Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -11.42 (-0.94%)
  • HNX-Index 264.44 -1.20 (-0.45%)
  • UPCOM-Index 88.52 -0.03 (-0.04%)
CTCP Sông Đà 2
Song Da No 2 JSC
Mã CK:      SD2      5.70      -0.10 (-1.75%)      (cập nhật 03:30 23/09/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://songda2.com.vn
SD2 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/09/2022 5,700 -0.10 -1.75 5,800 5,700 5,700 3,100 17,670,000
22/09/2022 5,800 -0.10 -1.72 5,900 5,800 5,800 100 580,000
21/09/2022 5,900 0.40 6.78 5,500 5,900 5,900 3,000 17,700,000
20/09/2022 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 2,700 15,120,000
19/09/2022 5,500 -0.10 -1.82 5,600 5,700 5,500 1,000 5,500,000
16/09/2022 5,500 -0.30 -5.45 5,800 5,900 5,500 1,500 8,250,000
15/09/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 6,100 35,380,000
14/09/2022 5,800 -0.10 -1.72 5,900 5,800 5,700 3,200 18,560,000
13/09/2022 5,700 -0.20 -3.51 5,900 5,900 5,500 19,600 111,720,000
12/09/2022 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 11,300 65,540,000
09/09/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 3,800 22,040,000
08/09/2022 5,400 -0.20 -3.70 5,600 6,100 5,400 7,500 40,500,000
07/09/2022 5,500 -0.20 -3.64 5,700 5,600 5,500 2,300 12,650,000
06/09/2022 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 3,200 18,240,000
05/09/2022 5,600 -0.10 -1.79 5,700 5,700 5,600 1,000 5,600,000
31/08/2022 5,900 -0.10 -1.69 6,000 5,900 5,600 6,000 35,400,000
30/08/2022 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 3,500 20,650,000
29/08/2022 6,000 -0.10 -1.67 6,100 6,000 5,900 5,000 30,000,000
26/08/2022 6,100 -0.10 -1.64 6,200 6,200 6,000 11,600 70,760,000
25/08/2022 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 800 4,960,000
24/08/2022 6,300 0.30 4.76 6,000 6,300 6,200 4,800 30,240,000
23/08/2022 6,100 0.00 ■■ 0.00 6,100 6,100 5,600 8,300 50,630,000
22/08/2022 6,100 -0.30 -4.92 6,400 6,500 6,000 15,600 95,160,000
19/08/2022 6,400 0.10 1.56 6,300 6,400 6,200 20,400 130,560,000
18/08/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,000 12,300 79,950,000
17/08/2022 6,700 0.20 2.99 6,500 6,700 6,400 2,300 15,410,000
16/08/2022 6,500 -0.20 -3.08 6,700 6,600 6,500 1,200 7,800,000
15/08/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,800 12,060,000
12/08/2022 6,900 0.90 13.04 6,000 6,900 6,000 9,200 63,480,000
11/08/2022 6,000 -0.30 -5.00 6,300 6,100 6,000 2,000 12,000,000
10/08/2022 6,000 -0.50 -8.33 6,500 6,500 6,000 3,900 23,400,000
09/08/2022 6,400 -0.20 -3.13 6,600 6,600 6,400 14,100 90,240,000
08/08/2022 6,000 0.20 3.33 5,800 6,800 6,000 4,800 28,800,000
28/07/2022 5,800 -0.20 -3.45 6,000 6,000 5,800 12,400 71,920,000
27/07/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
26/07/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 5,000 30,000,000
25/07/2022 6,000 -0.10 -1.67 6,100 6,000 5,600 400 2,400,000
22/07/2022 6,100 0.10 1.64 6,000 6,100 6,000 5,200 31,720,000
21/07/2022 6,000 -0.60 -10.00 6,600 6,200 6,000 13,800 82,800,000
20/07/2022 6,600 -0.20 -3.03 6,800 6,700 6,600 13,400 88,440,000
19/07/2022 6,800 0.20 2.94 6,600 6,800 6,600 2,500 17,000,000
18/07/2022 6,600 -0.20 -3.03 6,800 6,800 6,500 11,700 77,220,000
15/07/2022 6,800 -0.20 -2.94 7,000 6,800 6,500 5,500 37,400,000
14/07/2022 7,000 0.10 1.43 6,900 7,000 6,500 1,200 8,400,000
13/07/2022 6,900 0.20 2.90 6,700 6,900 6,300 800 5,520,000
12/07/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 2,800 18,760,000
11/07/2022 6,700 0.10 1.49 6,600 6,700 6,700 100 670,000
08/07/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
07/07/2022 6,600 -0.10 -1.52 6,700 6,600 6,300 500 3,300,000
06/07/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 300 2,010,000
05/07/2022 6,700 -0.10 -1.49 6,800 6,700 6,300 1,700 11,390,000
04/07/2022 6,800 -0.10 -1.47 6,900 6,900 6,800 1,800 12,240,000
01/07/2022 6,900 -0.10 -1.45 7,000 6,900 6,900 500 3,450,000
30/06/2022 7,000 -0.20 -2.86 7,200 7,000 7,000 6,000 42,000,000
29/06/2022 7,200 0.10 1.39 7,100 7,200 7,200 100 720,000
28/06/2022 7,100 0.10 1.41 7,000 7,100 7,000 4,800 34,080,000
27/06/2022 7,000 0.20 2.86 6,800 7,000 7,000 100 700,000
24/06/2022 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 6,000 40,800,000
23/06/2022 6,800 0.50 7.35 6,300 6,800 6,200 7,700 52,360,000
22/06/2022 6,300 0.20 3.17 6,100 6,300 6,200 2,300 14,490,000
21/06/2022 6,100 -0.50 -8.20 6,600 6,100 6,000 4,000 24,400,000
20/06/2022 6,600 -0.60 -9.09 7,200 7,200 6,500 12,300 81,180,000
17/06/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 200 1,440,000
16/06/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 8,000 57,600,000
15/06/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 11,700 84,240,000
14/06/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 8,800 63,360,000
13/06/2022 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 700 5,040,000
10/06/2022 7,200 -0.40 -5.56 7,600 7,500 7,100 5,000 36,000,000
09/06/2022 7,600 -0.40 -5.26 8,000 8,100 7,600 16,900 128,440,000
08/06/2022 8,000 -0.10 -1.25 8,100 8,000 7,500 2,500 20,000,000
07/06/2022 8,100 0.20 2.47 7,900 8,200 7,400 1,600 12,960,000
06/06/2022 7,900 -0.10 -1.27 8,000 8,000 7,900 1,800 14,220,000
03/06/2022 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,600 12,800,000
02/06/2022 8,000 0.10 1.25 7,900 8,000 7,500 8,100 64,800,000
01/06/2022 7,900 -0.10 -1.27 8,000 8,000 7,900 2,200 17,380,000
31/05/2022 8,000 -0.30 -3.75 8,300 8,200 7,800 2,700 21,600,000
30/05/2022 8,300 -0.20 -2.41 8,500 8,500 8,300 5,000 41,500,000
27/05/2022 8,500 0.30 3.53 8,200 8,600 8,000 8,100 68,850,000
26/05/2022 8,200 -0.40 -4.88 8,600 8,600 8,200 12,400 101,680,000
25/05/2022 8,600 0.40 4.65 8,200 8,600 8,200 3,800 32,680,000
24/05/2022 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
23/05/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
20/05/2022 8,200 0.10 1.22 8,100 8,200 8,200 2,000 16,400,000
19/05/2022 8,100 -0.20 -2.47 8,300 8,600 8,100 5,400 43,740,000
18/05/2022 8,300 0.10 1.20 8,200 9,000 8,300 4,500 37,350,000
17/05/2022 8,200 0.10 1.22 8,100 8,200 7,900 2,600 21,320,000
16/05/2022 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,300 10,530,000
13/05/2022 8,100 0.00 ■■ 0.00 8,100 8,900 8,100 17,200 139,320,000
12/05/2022 8,100 -0.70 -8.64 8,800 9,000 8,000 10,200 82,620,000
11/05/2022 8,800 0.30 3.41 8,500 9,100 8,700 13,100 115,280,000
10/05/2022 8,500 0.20 2.35 8,300 8,900 8,300 6,900 58,650,000
09/05/2022 8,300 -0.90 -10.84 9,200 9,200 8,300 2,500 20,750,000
29/04/2022 9,900 0.90 9.09 9,000 9,900 9,000 22,200 219,780,000
28/04/2022 9,000 0.80 8.89 8,200 9,000 8,000 19,100 171,900,000
27/04/2022 8,200 0.20 2.44 8,000 8,200 7,800 11,300 92,660,000
26/04/2022 8,000 0.40 5.00 7,600 8,200 7,600 24,700 197,600,000
25/04/2022 7,700 0.70 9.09 7,000 7,700 7,000 1,400 10,780,000
23/04/2022 7,000 0.60 8.57 6,400 7,000 6,400 1,520 10,640,000
22/04/2022 7,000 0.60 8.57 6,400 7,000 6,400 1,520 10,640,000
21/04/2022 6,400 -0.60 -9.38 7,000 6,800 6,300 3,430 21,952,000
20/04/2022 7,000 -0.40 -5.71 7,400 7,600 6,800 700 4,900,000
19/04/2022 7,400 -0.80 -10.81 8,200 8,200 7,400 1,570 11,618,000
18/04/2022 8,200 -0.10 -1.22 8,300 8,300 8,100 560 4,592,000
16/04/2022 8,300 -0.60 -7.23 8,900 8,700 8,100 3,260 27,058,000
15/04/2022 8,300 -0.60 -7.23 8,900 8,700 8,100 32,600 270,580,000
14/04/2022 8,900 -0.40 -4.49 9,300 9,400 8,900 27,900 248,310,000
13/04/2022 9,300 -0.10 -1.08 9,400 9,500 9,000 18,800 174,840,000
12/04/2022 9,400 -0.90 -9.57 10,300 10,300 9,300 34,500 324,300,000
08/04/2022 10,300 -0.20 -1.94 10,500 10,500 10,300 12,200 125,660,000
07/04/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 4,400 46,200,000
06/04/2022 10,500 -0.30 -2.86 10,800 10,800 10,300 32,900 345,450,000
05/04/2022 10,800 0.00 ■■ 0.00 10,800 11,100 10,600 18,700 201,960,000
04/04/2022 10,800 -0.20 -1.85 11,000 11,000 10,700 6,100 65,880,000
01/04/2022 11,000 -0.50 -4.55 11,500 11,000 10,600 20,100 221,100,000
31/03/2022 11,500 -0.10 -0.87 11,600 11,600 10,700 6,800 78,200,000
30/03/2022 11,600 -0.20 -1.72 11,800 11,700 11,000 16,200 187,920,000
29/03/2022 11,800 -0.10 -0.85 11,900 11,800 11,500 8,900 105,020,000
28/03/2022 11,900 0.30 2.52 11,600 11,900 11,100 17,100 203,490,000
25/03/2022 11,600 -0.10 -0.86 11,700 11,700 11,600 23,900 277,240,000
24/03/2022 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 14,300 167,310,000
23/03/2022 11,700 -0.30 -2.56 12,000 12,000 11,700 13,900 162,630,000
22/03/2022 12,000 0.10 0.83 11,900 12,400 11,800 54,700 656,400,000
21/03/2022 11,900 0.10 0.84 11,800 12,400 11,700 34,500 410,550,000
18/03/2022 11,800 -0.10 -0.85 11,900 12,000 11,800 11,700 138,060,000
17/03/2022 11,900 -0.10 -0.84 12,000 12,000 11,900 8,800 104,720,000
16/03/2022 12,000 -0.90 -7.50 12,900 12,900 11,900 31,500 378,000,000
15/03/2022 12,900 -0.20 -1.55 13,100 13,000 12,000 19,100 246,390,000
14/03/2022 13,100 0.80 6.11 12,300 13,100 11,700 11,700 153,270,000
11/03/2022 12,300 -0.60 -4.88 12,900 13,400 12,300 34,400 423,120,000
10/03/2022 12,900 0.70 5.43 12,200 13,000 12,000 81,300 1,048,770,000
09/03/2022 12,200 0.30 2.46 11,900 12,200 11,200 52,000 634,400,000
08/03/2022 11,900 -0.60 -5.04 12,500 13,000 11,900 31,600 376,040,000
07/03/2022 12,500 0.70 5.60 11,800 12,900 11,800 62,600 782,500,000
04/03/2022 11,800 1.00 8.47 10,800 11,800 10,800 51,100 602,980,000
03/03/2022 10,800 0.20 1.85 10,600 10,900 10,700 8,600 92,880,000
02/03/2022 10,600 -0.40 -3.77 11,000 11,000 10,600 33,700 357,220,000
01/03/2022 11,000 0.10 0.91 10,900 11,100 10,900 11,600 127,600,000
28/02/2022 10,900 0.10 0.92 10,800 11,200 10,800 20,800 226,720,000
25/02/2022 10,800 0.30 2.78 10,500 11,000 10,500 15,700 169,560,000
24/02/2022 10,500 -0.50 -4.76 11,000 10,900 10,200 22,300 234,150,000
23/02/2022 11,000 0.20 1.82 10,800 11,000 10,600 12,100 133,100,000
22/02/2022 10,800 -0.20 -1.85 11,000 11,000 10,600 6,100 65,880,000
21/02/2022 11,000 0.30 2.73 10,700 11,000 10,600 21,100 232,100,000
18/02/2022 10,700 -0.10 -0.93 10,800 10,800 10,400 19,700 210,790,000
17/02/2022 10,800 0.20 1.85 10,600 10,900 10,500 30,200 326,160,000
16/02/2022 10,600 -0.10 -0.94 10,700 10,600 9,900 37,000 392,200,000
15/02/2022 10,700 0.00 ■■ 0.00 10,700 10,700 10,000 13,100 140,170,000
14/02/2022 10,700 -0.30 -2.80 11,000 11,100 9,900 35,300 377,710,000
11/02/2022 11,000 0.10 0.91 10,900 11,300 10,800 2,700 29,700,000
10/02/2022 10,900 -0.40 -3.67 11,300 11,500 10,800 8,900 97,010,000
09/02/2022 11,300 0.50 4.42 10,800 11,300 10,800 7,700 87,010,000
08/02/2022 10,800 0.80 7.41 10,000 11,000 10,500 11,500 124,200,000
07/02/2022 10,000 0.90 9.00 9,100 10,000 9,100 9,200 92,000,000
28/01/2022 9,100 -0.90 -9.89 10,000 10,000 9,100 6,900 62,790,000
27/01/2022 10,000 0.50 5.00 9,500 10,000 9,000 12,400 124,000,000
26/01/2022 9,500 -0.70 -7.37 10,200 10,200 9,500 9,400 89,300,000
25/01/2022 10,200 0.40 3.92 9,800 10,200 9,100 6,400 65,280,000
24/01/2022 9,800 -1.00 -10.20 10,800 10,800 9,800 9,100 89,180,000
21/01/2022 10,800 0.30 2.78 10,500 10,800 10,000 9,300 100,440,000
20/01/2022 10,500 0.50 4.76 10,000 11,000 9,100 7,600 79,800,000
19/01/2022 10,000 0.00 ■■ 0.00 10,000 10,600 9,000 8,100 81,000,000
18/01/2022 10,000 -1.10 -11.00 11,100 11,000 10,000 15,600 156,000,000
17/01/2022 11,100 -1.20 -10.81 12,300 12,000 11,100 41,000 455,100,000
14/01/2022 12,300 0.10 0.81 12,200 12,300 11,400 19,200 236,160,000
13/01/2022 12,200 -0.50 -4.10 12,700 12,700 11,800 37,400 456,280,000
12/01/2022 12,700 -1.20 -9.45 13,900 14,000 12,700 44,400 563,880,000
11/01/2022 13,900 0.30 2.16 13,600 14,800 13,500 130,200 1,809,780,000
10/01/2022 13,600 1.20 8.82 12,400 13,600 12,000 132,700 1,804,720,000
07/01/2022 12,400 0.30 2.42 12,100 12,500 12,100 21,700 269,080,000
06/01/2022 12,100 -0.10 -0.83 12,200 12,100 12,000 9,000 108,900,000
05/01/2022 12,200 -0.30 -2.46 12,500 12,500 12,100 18,300 223,260,000
04/01/2022 12,500 0.70 5.60 11,800 12,600 11,800 12,900 161,250,000
31/12/2021 11,800 -0.30 -2.54 12,100 12,100 11,800 9,000 106,200,000
30/12/2021 12,100 0.00 ■■ 0.00 12,100 12,100 11,900 14,100 170,610,000
29/12/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 7,500 90,750,000
22/12/2021 13,100 0.20 1.53 12,900 13,500 12,600 39,300 514,830,000
21/12/2021 12,900 0.10 0.78 12,800 13,000 12,600 3,900 50,310,000
20/12/2021 12,800 -0.50 -3.91 13,300 13,600 12,600 15,600 199,680,000
17/12/2021 13,300 0.50 3.76 12,800 13,900 13,000 41,800 555,940,000
16/12/2021 12,800 0.30 2.34 12,500 13,000 12,400 5,800 74,240,000
15/12/2021 12,500 -0.10 -0.80 12,600 12,600 12,300 8,800 110,000,000
14/12/2021 12,700 -0.30 -2.36 13,000 12,700 12,500 5,000 63,500,000
13/12/2021 13,000 0.00 ■■ 0.00 13,000 13,000 11,700 11,800 153,400,000
10/12/2021 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 11,300 146,900,000
09/12/2021 13,000 0.50 3.85 12,500 13,100 12,400 31,400 408,200,000
08/12/2021 12,500 -0.50 -4.00 13,000 13,200 12,500 18,700 233,750,000
07/12/2021 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 16,400 213,200,000
06/12/2021 13,000 -0.90 -6.92 13,900 13,500 13,000 9,200 119,600,000
03/12/2021 13,900 0.00 ■■ 0.00 13,900 14,300 13,900 40,200 558,780,000
02/12/2021 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 25,500 354,450,000
01/12/2021 13,900 -0.20 -1.44 14,100 14,100 13,800 6,500 90,350,000
30/11/2021 14,100 -0.10 -0.71 14,200 14,300 14,000 39,700 559,770,000
29/11/2021 14,200 0.40 2.82 13,800 14,700 13,700 54,700 776,740,000
26/11/2021 13,800 -0.20 -1.45 14,000 13,800 13,600 13,400 184,920,000
25/11/2021 14,000 1.00 7.14 13,000 14,200 13,000 70,200 982,800,000
24/11/2021 13,000 -0.80 -6.15 13,800 14,200 12,800 25,000 325,000,000
23/11/2021 13,800 0.20 1.45 13,600 13,800 12,800 35,100 484,380,000
22/11/2021 13,600 -0.80 -5.88 14,400 15,400 13,600 38,400 522,240,000
19/11/2021 14,400 0.00 ■■ 0.00 14,400 15,800 14,400 75,400 1,085,760,000
18/11/2021 14,400 0.20 1.39 14,200 15,600 13,800 115,000 1,656,000,000
17/11/2021 14,200 0.00 ■■ 0.00 14,200 14,900 13,600 75,600 1,073,520,000
16/11/2021 14,200 -1.10 -7.75 15,300 15,300 14,200 13,000 184,600,000
15/11/2021 15,300 0.30 1.96 15,000 16,200 14,800 66,500 1,017,450,000
12/11/2021 15,000 1.20 8.00 13,800 15,100 13,800 54,300 814,500,000
11/11/2021 13,800 -0.50 -3.62 14,300 14,500 13,800 51,800 714,840,000
10/11/2021 14,300 0.30 2.10 14,000 14,800 13,500 55,300 790,790,000
09/11/2021 14,000 -0.50 -3.57 14,500 14,600 14,000 85,500 1,197,000,000
08/11/2021 14,500 -1.30 -8.97 15,800 15,800 14,500 44,100 639,450,000
05/11/2021 15,800 0.60 3.80 15,200 16,500 15,200 25,700 406,060,000
04/11/2021 15,200 1.30 8.55 13,900 15,200 13,900 13,330 202,616,000
03/11/2021 13,900 -1.20 -8.63 15,100 16,600 13,600 248,600 3,455,540,000
02/11/2021 15,100 1.30 8.61 13,800 15,100 15,100 22,400 338,240,000
01/11/2021 13,800 1.20 8.70 12,600 13,800 13,800 8,600 118,680,000
29/10/2021 12,600 1.10 8.73 11,500 12,600 12,600 48,100 606,060,000
28/10/2021 11,500 1.00 8.70 10,500 11,500 11,500 65,400 752,100,000
27/10/2021 10,500 0.90 8.57 9,600 10,500 10,500 6,870 72,135,000
26/10/2021 9,600 0.80 8.33 8,800 9,600 9,600 44,800 430,080,000
25/10/2021 8,800 0.80 9.09 8,000 8,800 8,200 32,200 283,360,000
22/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 4,300 34,400,000
21/10/2021 8,000 -8.00 -100.00 8,000 0 0 0 0
20/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 1,900 15,200,000
19/10/2021 8,000 -0.10 -1.25 8,100 8,000 8,000 2,700 21,600,000
18/10/2021 8,100 0.10 1.23 8,000 8,100 8,000 5,400 43,740,000
15/10/2021 8,000 0.30 3.75 7,700 8,000 7,700 11,700 93,600,000
14/10/2021 7,700 -0.20 -2.60 7,900 7,800 7,700 3,500 26,950,000
13/10/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 2,200 17,380,000
12/10/2021 7,900 -0.10 -1.27 8,000 8,000 7,900 1,400 11,060,000
11/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,300 5,500 44,000,000
08/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 6,000 48,000,000
07/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 400 3,200,000
06/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 2,500 20,000,000
05/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 400 3,200,000
04/10/2021 8,000 0.30 3.75 7,700 8,000 7,800 3,100 24,800,000
01/10/2021 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
30/09/2021 7,700 -0.20 -2.60 7,900 7,900 7,700 1,100 8,470,000
29/09/2021 7,900 -0.10 -1.27 8,000 7,900 7,800 500 3,950,000
28/09/2021 8,000 0.20 2.50 8,300 8,000 7,200 15,600 124,800,000
27/09/2021 7,800 -0.50 -6.41 8,300 8,000 7,800 8,800 68,640,000
24/09/2021 8,300 0.30 3.61 8,000 8,300 7,800 3,800 31,540,000
23/09/2021 8,000 0.60 7.50 7,400 8,100 7,400 14,500 116,000,000
22/09/2021 7,400 0.50 6.76 6,900 7,400 6,800 7,700 56,980,000
21/09/2021 6,900 -0.10 -1.45 7,000 7,000 6,900 9,700 66,930,000
20/09/2021 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 21,800 152,600,000
17/09/2021 7,000 0.20 2.86 6,800 7,100 6,900 17,600 123,200,000
16/09/2021 6,800 0.20 2.94 6,600 6,800 6,600 18,600 126,480,000
15/09/2021 6,600 -0.20 -3.03 6,800 6,700 6,500 1,600 10,560,000
14/09/2021 6,800 0.40 5.88 6,400 6,800 6,300 23,700 161,160,000
13/09/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 1,200 7,680,000
10/09/2021 6,400 0.20 3.13 6,200 6,400 6,200 14,100 90,240,000
09/09/2021 6,200 -0.60 -9.68 6,800 6,200 6,200 10,000 62,000,000
08/09/2021 6,800 0.50 7.35 6,300 6,800 6,000 18,100 123,080,000
07/09/2021 6,300 0.10 1.59 6,200 6,700 6,200 9,800 61,740,000
06/09/2021 6,200 -0.10 -1.61 6,300 6,800 6,200 12,900 79,980,000
01/09/2021 6,300 -0.20 -3.17 6,500 6,300 6,300 7,500 47,250,000
31/08/2021 6,500 -6.50 -100.00 6,500 0 0 0 0
30/08/2021 6,500 -6.50 -100.00 6,500 0 0 0 0
27/08/2021 6,500 0.10 1.54 6,400 6,500 6,500 2,800 18,200,000
26/08/2021 6,400 -0.10 -1.56 6,500 6,400 6,400 300 1,920,000
25/08/2021 6,500 -0.30 -4.62 6,800 6,500 6,500 1,600 10,400,000
24/08/2021 6,800 0.60 8.82 6,200 6,800 6,200 19,600 133,280,000
23/08/2021 6,200 0.10 1.61 6,100 6,200 6,100 2,900 17,980,000
20/08/2021 6,100 -0.10 -1.64 6,200 6,100 6,100 500 3,050,000
19/08/2021 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 14,200 88,040,000
18/08/2021 6,200 -6.20 -100.00 6,200 0 0 0 0
17/08/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 13,000 80,600,000
16/08/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 8,500 52,700,000
13/08/2021 6,200 -6.20 -100.00 6,200 0 0 0 0
12/08/2021 6,200 0.10 1.61 6,100 6,200 6,100 10,300 63,860,000
11/08/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 600 3,660,000
10/08/2021 6,100 -6.10 -100.00 6,100 0 0 0 0
09/08/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 900 5,490,000
06/08/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 19,000 115,900,000
05/08/2021 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 500 3,050,000
04/08/2021 6,100 0.10 1.64 6,000 6,100 6,000 2,000 12,200,000
03/08/2021 6,000 -0.40 -6.67 6,400 6,000 6,000 26,200 157,200,000
02/08/2021 6,400 0.10 1.56 6,300 6,400 6,000 200 1,280,000
30/07/2021 6,300 0.10 1.59 6,200 6,300 6,200 23,900 150,570,000
29/07/2021 6,200 -6.20 -100.00 6,200 0 0 0 0
28/07/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 600 3,720,000
27/07/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10,700 66,340,000
26/07/2021 6,200 0.00 ■■ 0.00 6,000 6,200 6,200 100 620,000
23/07/2021 6,200 0.20 3.23 6,000 6,200 6,000 15,000 93,000,000
22/07/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
21/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
20/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 400 2,400,000
19/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,000 24,000,000
16/07/2021 6,000 -0.20 -3.33 6,200 6,200 6,000 2,900 17,400,000
15/07/2021 6,200 0.20 3.23 6,000 6,200 6,200 5,400 33,480,000
14/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,200 7,200,000
13/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 17,000 102,000,000
12/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
09/07/2021 6,000 -0.10 -1.67 6,100 6,000 6,000 100 600,000
08/07/2021 6,100 -6.10 -100.00 6,100 0 0 0 0
07/07/2021 6,100 -6.10 -100.00 6,100 0 0 0 0
06/07/2021 6,100 -0.20 -3.28 6,300 6,100 6,100 200 1,220,000
05/07/2021 6,300 0.20 3.17 6,100 6,300 6,000 500 3,150,000
02/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,300 7,930,000
01/07/2021 6,100 -0.30 -4.92 6,400 6,200 6,100 2,400 14,640,000
30/06/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 700 4,480,000
29/06/2021 6,400 0.30 4.69 6,100 6,600 6,100 25,200 161,280,000
28/06/2021 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 4,100 25,010,000
25/06/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,700 16,470,000
24/06/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,400 8,540,000
23/06/2021 6,100 -0.10 -1.64 6,200 6,100 6,100 3,100 18,910,000
22/06/2021 6,200 0.20 3.23 6,000 6,200 6,000 2,800 17,360,000
21/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,400 26,400,000
18/06/2021 6,000 -0.20 -3.33 6,200 6,300 6,000 9,400 56,400,000
17/06/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 3,400 21,080,000
16/06/2021 6,200 0.20 3.23 6,000 6,200 6,000 1,900 11,780,000
15/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,200 19,200,000
14/06/2021 6,000 -0.10 -1.67 6,100 6,200 6,000 3,600 21,600,000
11/06/2021 6,100 0.10 1.64 6,000 6,100 5,400 1,200 7,320,000
10/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 6,600 39,600,000
09/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,300 31,800,000
08/06/2021 6,000 0.00 ■■ 0.00 6,000 6,600 6,000 800 4,800,000
07/06/2021 6,000 0.30 5.00 5,700 6,000 6,000 3,100 18,600,000
04/06/2021 5,700 -0.30 -5.26 6,000 6,000 5,700 6,400 36,480,000
03/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 21,200 127,200,000
02/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 8,500 51,000,000
01/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 1,900 11,400,000
31/05/2021 6,000 0.00 ■■ 0.00 5,700 6,000 6,000 20,600 123,600,000
28/05/2021 6,000 0.30 5.00 5,700 6,000 6,000 1,600 9,600,000
27/05/2021 5,700 -0.30 -5.26 6,000 5,700 5,700 100 570,000
26/05/2021 6,000 -0.10 -1.67 6,100 6,000 5,800 500 3,000,000
25/05/2021 6,100 0.30 4.92 5,800 6,100 5,700 7,500 45,750,000
24/05/2021 5,800 -0.50 -8.62 6,300 5,900 5,800 7,900 45,820,000
21/05/2021 6,300 -6.30 -100.00 6,300 0 0 0 0
20/05/2021 6,300 -6.30 -100.00 6,300 0 0 0 0
19/05/2021 6,300 -6.30 -100.00 6,300 0 0 0 0
18/05/2021 6,300 0.40 6.35 5,900 6,300 6,300 100 630,000
17/05/2021 5,900 -0.10 -1.69 6,000 6,000 5,900 500 2,950,000
14/05/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
13/05/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
12/05/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 31,800 190,800,000
11/05/2021 6,000 0.10 1.67 5,900 6,000 6,000 4,600 27,600,000
10/05/2021 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 35,300 208,270,000
07/05/2021 5,900 -5.90 -100.00 5,900 0 0 0 0
06/05/2021 5,900 -0.10 -1.69 6,000 6,000 5,900 5,600 33,040,000
05/05/2021 6,000 0.10 1.67 5,900 6,000 6,000 10,500 63,000,000
04/05/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 7,000 41,300,000
29/04/2021 5,900 -0.40 -6.78 6,300 6,200 5,900 500 2,950,000
28/04/2021 6,300 0.50 7.94 5,800 6,300 6,200 5,700 35,910,000
27/04/2021 5,800 0.10 1.72 5,700 6,200 5,300 13,900 80,620,000
26/04/2021 5,700 -0.10 -1.75 5,800 6,000 5,700 5,600 31,920,000
23/04/2021 5,800 0.10 1.72 5,700 5,800 5,700 14,600 84,680,000
22/04/2021 5,700 -0.20 -3.51 5,900 6,400 5,700 17,200 98,040,000
20/04/2021 5,900 0.10 1.69 5,800 6,300 5,700 16,300 96,170,000
19/04/2021 5,800 -0.50 -8.62 6,300 6,600 5,800 10,000 58,000,000
16/04/2021 6,300 -0.40 -6.35 6,700 6,700 6,100 12,000 75,600,000
15/04/2021 6,700 0.10 1.49 6,600 6,900 6,400 25,200 168,840,000
14/04/2021 6,600 -6.60 -100.00 6,600 0 0 0 0
13/04/2021 6,600 -6.60 -100.00 6,600 0 0 0 0
12/04/2021 6,600 -6.60 -100.00 6,600 0 0 0 0
09/04/2021 6,600 -0.40 -6.06 7,000 6,900 6,300 30,300 199,980,000
08/04/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
07/04/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
06/04/2021 7,000 0.00 ■■ 0.00 7,000 7,400 6,400 9,000 63,000,000
05/04/2021 7,000 0.40 5.71 6,000 7,000 6,600 2,200 15,400,000
02/04/2021 6,600 0.60 9.09 6,000 6,600 5,900 9,000 59,400,000
01/04/2021 6,000 0.00 ■■ 0.00 6,000 6,600 6,000 30,700 184,200,000
31/03/2021 6,000 -0.40 -6.67 6,400 6,400 5,900 600 3,600,000
30/03/2021 6,400 0.20 3.13 6,200 6,400 6,200 9,900 63,360,000
29/03/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,300 26,660,000
26/03/2021 6,200 0.30 4.84 5,900 6,200 6,000 15,900 98,580,000
25/03/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,200 7,080,000
24/03/2021 5,900 -0.30 -5.08 6,200 5,900 5,800 1,600 9,440,000
23/03/2021 6,200 0.10 1.61 6,100 6,300 6,200 7,100 44,020,000
22/03/2021 6,100 0.10 1.64 6,000 6,100 6,000 5,000 30,500,000
19/03/2021 6,000 0.10 1.67 5,900 6,000 5,900 10,200 61,200,000
18/03/2021 5,900 -0.10 -1.69 6,000 5,900 5,800 500 2,950,000
17/03/2021 6,000 0.10 1.67 5,900 6,000 5,500 7,400 44,400,000
16/03/2021 5,900 -0.10 -1.69 6,000 5,900 5,600 3,100 18,290,000
15/03/2021 6,000 0.10 1.67 5,900 6,000 5,600 8,000 48,000,000
12/03/2021 5,900 0.30 5.08 5,600 5,900 5,500 4,300 25,370,000
11/03/2021 5,600 -0.40 -7.14 6,000 5,900 5,600 400 2,240,000
10/03/2021 6,000 0.20 3.33 5,800 6,100 5,600 20,700 124,200,000
09/03/2021 5,800 -0.40 -6.90 6,200 6,000 5,700 22,700 131,660,000
08/03/2021 6,200 0.30 4.84 5,900 6,200 5,800 16,000 99,200,000
05/03/2021 5,900 -0.10 -1.69 6,000 5,900 5,500 2,200 12,980,000
04/03/2021 6,000 0.00 ■■ 0.00 6,000 6,200 5,500 5,200 31,200,000
03/03/2021 6,000 0.10 1.67 5,900 6,000 6,000 100 600,000
02/03/2021 5,900 0.10 1.69 5,800 5,900 5,300 12,800 75,520,000
01/03/2021 5,800 0.40 6.90 5,400 5,900 5,400 33,400 193,720,000
26/02/2021 5,400 -0.30 -5.56 5,700 5,400 5,400 100 540,000
25/02/2021 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 1,900 10,830,000
24/02/2021 5,700 0.40 7.02 5,300 5,800 5,300 15,700 89,490,000
23/02/2021 5,300 -0.20 -3.77 5,500 5,500 5,300 700 3,710,000
22/02/2021 5,500 -0.20 -3.64 5,700 5,500 5,500 500 2,750,000
18/02/2021 5,400 -0.50 -9.26 5,900 5,400 5,400 200 1,080,000
17/02/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
09/02/2021 5,900 0.40 6.78 5,500 5,900 5,500 6,300 37,170,000
08/02/2021 5,500 0.10 1.82 5,900 5,500 5,100 4,000 22,000,000
05/02/2021 5,400 -0.50 -9.26 5,900 5,500 5,400 6,000 32,400,000
05/01/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 700 3,920,000
04/01/2021 5,600 0.40 7.14 5,200 5,600 5,500 900 5,040,000
31/12/2020 5,200 -0.30 -5.77 5,500 5,200 5,200 900 4,680,000
30/12/2020 5,500 0.10 1.82 5,400 5,500 5,200 8,200 45,100,000
29/12/2020 5,400 -0.10 -1.85 5,500 5,400 5,400 310 1,674,000
28/12/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 2,040 11,220,000
25/12/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
24/12/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 210 1,155,000
23/12/2020 5,500 0.10 1.82 5,400 5,700 5,500 870 4,785,000
22/12/2020 5,400 0.10 1.85 5,300 5,500 5,400 350 1,890,000
21/12/2020 5,300 -0.20 -3.77 5,500 5,400 5,300 720 3,816,000
20/12/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 80 440,000
18/12/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 80 440,000
17/12/2020 5,500 -0.40 -7.27 5,900 5,600 5,500 400 2,200,000
16/12/2020 5,900 0.10 1.69 5,800 5,900 5,800 200 1,180,000
15/12/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 410 2,378,000
14/12/2020 5,800 -0.10 -1.72 5,900 5,800 5,600 240 1,392,000
13/12/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 610 3,599,000
11/12/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 610 3,599,000
10/12/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
09/12/2020 5,900 0.10 1.69 5,800 5,900 5,700 520 3,068,000
08/12/2020 5,800 -0.20 -3.45 6,000 5,900 5,800 100 580,000
07/12/2020 6,000 0.40 6.67 5,600 6,000 5,900 170 1,020,000
04/12/2020 5,600 -0.40 -7.14 6,000 5,800 5,600 2,200 12,320,000
03/12/2020 6,000 0.30 5.00 5,700 6,200 5,200 590 3,540,000
02/12/2020 5,700 0.10 1.75 5,600 6,100 5,500 600 3,420,000
01/12/2020 5,600 -0.50 -8.93 6,100 5,700 5,600 480 2,688,000
30/11/2020 6,100 0.50 8.20 5,600 6,100 5,900 3,200 19,520,000
27/11/2020 5,600 -0.10 -1.79 5,700 6,000 5,600 3,600 20,160,000
26/11/2020 5,700 0.10 1.75 5,600 6,100 5,500 1,800 10,260,000
25/11/2020 5,600 -0.40 -7.14 6,000 6,000 5,600 2,400 13,440,000
24/11/2020 6,000 -0.20 -3.33 6,200 6,000 5,600 1,200 7,200,000
23/11/2020 6,200 0.20 3.23 6,000 6,300 6,200 700 4,340,000
20/11/2020 6,000 0.00 ■■ 0.00 6,000 6,300 5,500 5,500 33,000,000
19/11/2020 6,000 -0.30 -5.00 6,300 6,300 5,900 1,400 8,400,000
18/11/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 270 1,701,000
17/11/2020 6,300 -0.10 -1.59 6,400 6,400 5,900 3,000 18,900,000
16/11/2020 6,400 0.50 7.81 5,900 6,400 5,600 180 1,152,000
13/11/2020 5,900 0.30 5.08 5,600 5,900 5,500 600 3,540,000
12/11/2020 5,600 -0.50 -8.93 6,100 6,100 5,600 4,800 26,880,000
11/11/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 20 122,000
10/11/2020 6,100 -0.10 -1.64 6,200 6,100 5,700 270 1,647,000
09/11/2020 6,200 -0.10 -1.61 6,300 6,300 5,700 3,700 22,940,000
06/11/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 60 378,000
05/11/2020 6,300 -0.10 -1.59 6,400 6,300 6,000 600 3,780,000
04/11/2020 6,400 0.30 4.69 6,100 6,400 5,500 8,000 51,200,000
03/11/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
02/11/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 260 1,586,000
30/10/2020 6,100 -0.60 -9.84 6,700 6,600 6,100 3,400 20,740,000
29/10/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
28/10/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
27/10/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
26/10/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
23/10/2020 6,700 0.30 4.48 6,400 6,700 6,700 10 67,000
22/10/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 30 192,000
21/10/2020 6,400 0.20 3.13 6,200 6,400 6,400 200 1,280,000
20/10/2020 6,200 -0.60 -9.68 6,800 6,200 6,200 1,100 6,820,000
19/10/2020 6,800 0.60 8.82 6,200 6,800 6,800 10 68,000
16/10/2020 6,200 -0.20 -3.23 6,400 6,900 6,100 4,000 24,800,000
15/10/2020 6,400 -0.60 -9.38 7,000 7,200 6,400 400 2,560,000
14/10/2020 7,000 0.10 1.43 6,900 7,100 7,000 200 1,400,000
13/10/2020 6,900 0.40 5.80 6,500 7,000 6,900 2,100 14,490,000
12/10/2020 6,500 -0.40 -6.15 6,900 7,000 6,500 50 325,000
09/10/2020 6,900 0.50 7.25 6,400 6,900 6,900 100 690,000
08/10/2020 6,400 -0.30 -4.69 6,700 6,400 6,400 40 256,000
07/10/2020 6,700 -0.60 -8.96 7,300 7,000 6,600 300 2,010,000
06/10/2020 7,300 0.00 ■■ 0.00 7,300 7,300 6,700 700 5,110,000
05/10/2020 7,300 0.40 5.48 6,900 7,300 6,900 2,400 17,520,000
02/10/2020 6,900 0.50 7.25 6,400 6,900 6,900 10 69,000
01/10/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
30/09/2020 6,400 -0.60 -9.38 7,000 6,400 6,300 40 256,000
29/09/2020 7,000 -0.40 -5.71 7,400 7,000 7,000 180 1,260,000
28/09/2020 7,400 0.10 1.35 7,300 7,400 7,400 100 740,000
25/09/2020 7,300 0.60 8.22 6,700 7,300 7,300 100 730,000
24/09/2020 6,700 -0.70 -10.45 7,400 6,700 6,700 510 3,417,000
23/09/2020 7,400 0.00 ■■ 0.00 7,400 7,400 6,700 190 1,406,000
22/09/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
21/09/2020 7,400 0.60 8.11 6,800 7,400 6,700 44,000 325,600,000
18/09/2020 6,800 0.60 8.82 6,200 6,800 5,800 16,110 109,548,000
17/09/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
16/09/2020 6,200 -0.20 -3.23 6,400 6,300 6,000 2,000 12,400,000
15/09/2020 6,400 -0.50 -7.81 6,900 6,700 6,400 200 1,280,000
14/09/2020 6,900 0.10 1.45 6,800 6,900 6,200 1,270 8,763,000
11/09/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,200 27,900 189,720,000
10/09/2020 6,800 0.20 2.94 6,600 6,800 6,000 190 1,292,000
09/09/2020 6,600 -0.20 -3.03 6,800 6,600 6,600 200 1,320,000
08/09/2020 6,800 0.50 7.35 6,300 6,800 5,700 460 3,128,000
07/09/2020 6,300 -0.70 -11.11 7,000 6,300 6,300 600 3,780,000
04/09/2020 7,000 0.60 8.57 6,400 7,000 5,800 1,800 12,600,000
03/09/2020 6,400 -0.60 -9.38 7,000 7,000 6,400 90 576,000
01/09/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
31/08/2020 7,000 0.50 7.14 6,500 7,000 5,900 1,200 8,400,000
28/08/2020 6,500 -0.40 -6.15 6,900 7,000 6,400 3,100 20,150,000
27/08/2020 6,900 0.60 8.70 6,300 6,900 6,300 900 6,210,000
26/08/2020 6,300 -0.70 -11.11 7,000 7,500 6,300 20 126,000
25/08/2020 7,000 0.00 ■■ 0.00 7,000 7,700 7,000 230 1,610,000
24/08/2020 7,000 0.40 5.71 6,600 7,200 7,000 500 3,500,000
21/08/2020 6,600 0.60 9.09 6,000 6,600 6,600 100 660,000
20/08/2020 6,000 -0.60 -10.00 6,600 6,900 6,000 300 1,800,000
19/08/2020 6,600 0.50 7.58 6,100 6,700 5,700 120 792,000
18/08/2020 6,100 0.50 8.20 5,600 6,100 5,600 1,090 6,649,000
17/08/2020 5,600 -0.40 -7.14 6,000 6,600 5,600 2,100 11,760,000
14/08/2020 6,000 -0.60 -10.00 6,600 6,000 6,000 620 3,720,000
13/08/2020 6,600 0.10 1.52 6,500 6,600 5,900 5,600 36,960,000
12/08/2020 6,500 0.50 7.69 6,000 6,500 6,500 100 650,000
11/08/2020 6,000 0.50 8.33 5,500 6,000 5,600 70 420,000
10/08/2020 5,500 -0.60 -10.91 6,100 6,100 5,500 85,800 471,900,000
07/08/2020 6,100 0.10 1.64 6,000 6,100 6,100 200 1,220,000
06/08/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
05/08/2020 6,000 0.50 8.33 5,500 6,000 6,000 2,100 12,600,000
04/08/2020 5,500 0.20 3.64 5,300 5,800 5,500 130 715,000
03/08/2020 5,300 -0.50 -9.43 5,800 5,300 5,300 1,600 8,480,000
31/07/2020 5,800 -0.10 -1.72 5,900 6,000 5,800 2,100 12,180,000
30/07/2020 5,900 0.40 6.78 5,500 5,900 5,900 100 590,000
29/07/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
28/07/2020 5,500 0.50 9.09 5,000 5,500 5,400 3,100 17,050,000
27/07/2020 5,000 -0.20 -4.00 5,200 5,000 4,700 20,200 101,000,000
24/07/2020 5,200 -0.50 -9.62 5,700 5,800 5,200 3,500 18,200,000
23/07/2020 5,700 -0.50 -8.77 6,200 6,800 5,700 5,600 31,920,000
22/07/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
21/07/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
20/07/2020 6,200 0.50 8.06 5,700 6,200 6,200 100 620,000
17/07/2020 5,700 -0.50 -8.77 6,200 6,800 5,700 200 1,140,000
16/07/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
15/07/2020 6,200 -0.60 -9.68 6,800 6,200 6,200 2,000 12,400,000
14/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
13/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
10/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
09/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
08/07/2020 6,800 0.30 4.41 6,500 6,800 6,500 110 748,000
07/07/2020 6,500 -0.30 -4.62 6,800 6,500 6,500 400 2,600,000
06/07/2020 6,800 -0.10 -1.47 6,900 6,800 6,700 150 1,020,000
03/07/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
02/07/2020 6,900 -0.10 -1.45 7,000 7,000 6,900 2,100 14,490,000
01/07/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
30/06/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
29/06/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 200 1,400,000
26/06/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
25/06/2020 7,000 -0.30 -4.29 7,300 7,000 7,000 3,400 23,800,000
24/06/2020 7,300 -0.20 -2.74 7,500 7,400 7,300 500 3,650,000
23/06/2020 7,500 0.30 4.00 7,200 7,500 7,000 2,000 15,000,000
22/06/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
19/06/2020 7,200 0.00 ■■ 0.00 7,200 7,500 7,200 600 4,320,000
18/06/2020 7,200 -0.20 -2.78 7,400 7,400 7,000 540 3,888,000
17/06/2020 7,400 -0.10 -1.35 7,500 7,400 7,400 20 148,000
16/06/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
12/06/2020 7,500 0.40 5.33 7,100 7,500 7,100 20 150,000
11/06/2020 7,100 -0.10 -1.41 7,200 7,500 7,100 310 2,201,000
10/06/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 200 1,440,000
09/06/2020 7,200 0.20 2.78 7,000 7,500 7,200 14,000 100,800,000
08/06/2020 7,000 0.20 2.86 6,800 7,200 6,500 18,700 130,900,000
06/06/2020 6,800 0.50 7.35 6,300 6,900 5,800 390 2,652,000
05/06/2020 6,800 0.50 7.35 6,300 6,900 5,800 390 2,652,000
04/06/2020 6,300 0.00 ■■ 0.00 6,300 6,300 5,700 180 1,134,000
03/06/2020 6,300 0.10 1.59 6,200 6,300 6,300 100 630,000
02/06/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 240 1,488,000
01/06/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 170 1,054,000
31/05/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 260 1,612,000
29/05/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 260 1,612,000
28/05/2020 6,200 0.10 1.61 6,100 6,200 6,200 40 248,000
27/05/2020 6,100 0.40 6.56 5,700 6,100 6,100 100 610,000
26/05/2020 5,700 -0.40 -7.02 6,100 6,200 5,700 210 1,197,000
25/05/2020 6,100 -0.10 -1.64 6,200 6,500 6,100 50 305,000
24/05/2020 6,200 0.40 6.45 5,800 6,300 6,100 2,210 13,702,000
22/05/2020 6,200 0.40 6.45 5,800 6,300 6,100 2,210 13,702,000
21/05/2020 5,800 0.10 1.72 5,700 5,800 5,800 60 348,000
20/05/2020 5,800 0.10 1.72 5,700 5,800 5,800 60 348,000
19/05/2020 5,700 -0.50 -8.77 6,200 5,700 5,700 520 2,964,000
18/05/2020 6,200 0.50 8.06 5,700 6,200 5,800 9,760 60,512,000
17/05/2020 5,700 0.10 1.75 5,600 6,000 5,700 540 3,078,000
15/05/2020 5,700 0.10 1.75 5,600 6,000 5,700 540 3,078,000
14/05/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
13/05/2020 5,600 0.50 8.93 5,100 5,600 5,600 10 56,000
12/05/2020 5,100 0.10 1.96 5,000 5,100 5,100 60 306,000
11/05/2020 5,000 -0.50 -10.00 5,500 5,500 5,000 640 3,200,000
08/05/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
07/05/2020 5,500 -0.60 -10.91 6,100 5,500 5,500 10 55,000
06/05/2020 6,100 0.50 8.20 5,600 6,100 6,000 50 305,000
05/05/2020 5,600 0.50 8.93 5,100 5,600 5,600 60 336,000
04/05/2020 5,100 -0.10 -1.96 5,200 5,100 5,100 100 510,000
01/05/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
30/04/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
29/04/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
28/04/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
27/04/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
26/04/2020 5,200 -0.40 -7.69 5,600 5,200 5,200 10 52,000
24/04/2020 5,200 -0.40 -7.69 5,600 5,200 5,200 10 52,000
23/04/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
22/04/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
21/04/2020 5,600 -0.50 -8.93 6,100 5,600 5,600 10 56,000
20/04/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
19/04/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 60 366,000
17/04/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 60 366,000
16/04/2020 6,100 0.40 6.56 5,700 6,200 6,100 150 915,000
15/04/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
14/04/2020 5,700 0.50 8.77 5,200 5,700 5,700 50 285,000
13/04/2020 5,200 0.10 1.92 5,100 5,600 5,200 20 104,000
12/04/2020 5,100 -0.30 -5.88 5,400 5,100 5,100 10 51,000
10/04/2020 5,100 -0.30 -5.88 5,400 5,100 5,100 10 51,000
09/04/2020 5,400 -0.30 -5.56 5,700 5,400 5,400 10 54,000
08/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10 57,000
07/04/2020 5,700 0.50 8.77 5,200 5,700 5,700 30 171,000
06/04/2020 5,700 0.50 8.77 5,200 5,700 5,700 30 171,000
05/04/2020 5,200 -0.30 -5.77 5,500 5,200 5,200 10 52,000
03/04/2020 5,200 -0.30 -5.77 5,500 5,200 5,200 10 52,000
01/04/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
31/03/2020 5,500 -0.30 -5.45 5,800 5,500 5,500 10 55,000
30/03/2020 5,800 -0.20 -3.45 6,000 5,800 5,800 130 754,000
29/03/2020 6,000 -0.40 -6.67 6,400 6,400 6,000 4,870 29,220,000
27/03/2020 6,000 -0.40 -6.67 6,400 6,400 6,000 4,870 29,220,000
26/03/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,400 34,560,000
25/03/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 20 128,000
24/03/2020 6,400 0.30 4.69 6,100 6,400 6,100 50 320,000
23/03/2020 6,100 0.20 3.28 5,900 6,200 5,500 220 1,342,000
20/03/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
19/03/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 60 354,000
18/03/2020 5,900 -0.10 -1.69 6,000 5,900 5,900 200 1,180,000
17/03/2020 6,000 -0.30 -5.00 6,300 6,100 6,000 720 4,320,000
16/03/2020 6,300 0.10 1.59 6,200 6,300 6,200 44,100 277,830,000
13/03/2020 6,200 -0.50 -8.06 6,700 6,600 6,200 8,100 50,220,000
12/03/2020 6,700 0.50 7.46 6,200 6,700 6,100 135,400 907,180,000
11/03/2020 6,200 -0.30 -4.84 6,500 6,200 6,200 2,000 12,400,000
10/03/2020 6,500 0.40 6.15 6,100 6,700 6,200 6,590 42,835,000
09/03/2020 6,100 0.00 ■■ 0.00 6,100 6,500 6,000 11,700 71,370,000
06/03/2020 6,100 0.10 1.64 6,000 6,300 6,000 3,600 21,960,000
05/03/2020 6,000 -0.20 -3.33 6,200 6,200 5,600 1,310 7,860,000
04/03/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 420 2,604,000
03/03/2020 6,200 -0.60 -9.68 6,800 6,200 6,200 50 310,000
02/03/2020 6,800 0.10 1.47 6,700 6,800 6,300 170 1,156,000
28/02/2020 6,700 0.10 1.49 6,600 6,700 6,500 750 5,025,000
27/02/2020 6,600 0.40 6.06 6,200 6,600 6,400 1,650 10,890,000
26/02/2020 6,200 0.00 ■■ 0.00 6,200 6,600 6,200 3,000 18,600,000
25/02/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
24/02/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 300 1,860,000
21/02/2020 6,200 -0.30 -4.84 6,500 6,200 6,200 1,500 9,300,000
20/02/2020 6,500 0.10 1.54 6,400 6,500 6,500 300 1,950,000
19/02/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 800 5,120,000
18/02/2020 6,400 0.20 3.13 6,200 6,500 6,400 850 5,440,000
17/02/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
15/02/2020 6,200 -0.30 -4.84 6,500 6,200 6,200 100 620,000
14/02/2020 6,200 -0.30 -4.84 6,500 6,200 6,200 100 620,000
13/02/2020 6,500 0.50 7.69 6,000 6,500 6,400 11,300 73,450,000
12/02/2020 6,000 -0.50 -8.33 6,500 6,200 6,000 40 240,000
11/02/2020 6,500 0.10 1.54 6,400 6,500 6,000 560 3,640,000
10/02/2020 6,400 0.40 6.25 6,000 6,500 6,400 1,200 7,680,000
09/02/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
07/02/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
06/02/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
05/02/2020 6,000 0.20 3.33 5,800 6,000 5,800 2,600 15,600,000
04/02/2020 5,800 -0.20 -3.45 6,000 6,000 5,800 4,850 28,130,000
03/02/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
02/02/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
31/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
30/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 740 4,440,000
29/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
28/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
27/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
26/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
24/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
23/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
22/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
21/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
20/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
17/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,500 57,000,000
16/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,500 21,000,000
15/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,900 11,400,000
13/01/2020 5,500 0.50 9.09 5,000 5,500 5,400 700 3,850,000
10/01/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 70 350,000
09/01/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
08/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
07/01/2020 5,000 -0.40 -8.00 5,400 5,900 4,900 1,570 7,850,000
06/01/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
02/01/2020 5,400 0.30 5.56 5,100 5,400 5,100 1,850 9,990,000
31/12/2019 5,100 -0.10 -1.96 5,200 5,100 5,100 3,000 15,300,000
30/12/2019 5,200 0.20 3.85 5,000 5,200 5,000 1,350 7,020,000
27/12/2019 5,000 0.40 8.00 4,600 5,000 5,000 28,000 140,000,000
26/12/2019 4,600 -0.40 -8.70 5,000 4,600 4,600 5,000 23,000,000
25/12/2019 5,000 0.10 2.00 4,900 5,000 5,000 1,500 7,500,000
24/12/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 790 3,871,000
23/12/2019 4,900 0.40 8.16 4,500 4,900 4,500 2,940 14,406,000
20/12/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
19/12/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
16/12/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
13/12/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 600 2,700,000
12/12/2019 4,500 0.10 2.22 4,400 4,500 4,400 2,200 9,900,000
11/12/2019 4,400 0.40 9.09 4,000 4,400 4,400 8,400 36,960,000
10/12/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
09/12/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 1,500 6,000,000
06/12/2019 4,400 0.40 9.09 4,000 4,400 3,800 1,470 6,468,000
05/12/2019 4,000 0.20 5.00 3,800 4,000 3,800 910 3,640,000
04/12/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
03/12/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,360 5,168,000
02/12/2019 3,800 -3.80 -100.00 3,500 0 0 0 0
29/11/2019 3,800 0.30 7.89 3,500 3,800 3,800 100 380,000
28/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
27/11/2019 3,500 -0.30 -8.57 3,800 3,500 3,500 100 350,000
26/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
25/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
22/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
21/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
20/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 250 950,000
19/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
18/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
15/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
14/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
13/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
12/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
11/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 210 798,000
08/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
07/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 18,200 69,160,000
06/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
05/11/2019 3,800 -0.10 -2.63 3,900 3,800 3,800 3,000 11,400,000
04/11/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
01/11/2019 3,900 -0.10 -2.56 4,000 3,900 3,900 1,100 4,290,000
31/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 6,000 24,000,000
30/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
29/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
28/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
25/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,100 16,400,000
24/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
23/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 300 1,200,000
22/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 12,000 48,000,000
21/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,200 4,800,000
18/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
17/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 14,000 56,000,000
16/10/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 10 40,000
15/10/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
14/10/2019 4,400 0.40 9.09 4,000 4,400 4,300 17,000 74,800,000
11/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
10/10/2019 4,000 -0.30 -7.50 4,300 4,000 4,000 60 240,000
09/10/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
08/10/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 400 1,720,000
07/10/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
04/10/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
03/10/2019 4,300 0.30 6.98 4,000 4,300 4,000 6,000 25,800,000
02/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
30/09/2019 4,000 0.00 ■■ 0.00 4,000 4,400 4,000 80 320,000
27/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
26/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,500 6,000,000
25/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 150 600,000
24/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
23/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 28,630 114,520,000
20/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
19/09/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 10 40,000
18/09/2019 4,400 -4.40 -100.00 4,000 0 0 0 0
17/09/2019 4,400 0.40 9.09 4,000 4,400 4,200 200 880,000
16/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50 200,000
13/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
12/09/2019 4,000 0.30 7.50 3,700 4,000 3,800 3,400 13,600,000
11/09/2019 3,700 -3.70 -100.00 3,700 0 0 0 0
10/09/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 50 185,000
09/09/2019 3,700 -0.30 -8.11 4,000 3,700 3,700 10 37,000
06/09/2019 4,000 0.20 5.00 3,800 4,000 3,700 1,100 4,400,000
05/09/2019 3,800 -0.10 -2.63 3,900 3,800 3,800 70 266,000
04/09/2019 3,900 -0.10 -2.56 4,000 3,900 3,900 300 1,170,000
30/08/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 8,850 35,400,000
27/08/2019 4,000 -0.30 -7.50 4,300 4,300 3,900 330 1,320,000
23/08/2019 4,300 0.10 2.33 4,200 4,300 4,300 20 86,000
22/08/2019 4,200 0.30 7.14 3,900 4,200 4,200 10 42,000
21/08/2019 3,900 -0.40 -10.26 4,300 4,100 3,900 1,880 7,332,000
20/08/2019 4,300 -0.20 -4.65 4,500 4,300 4,300 100 430,000
19/08/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 20 90,000
16/08/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 420 1,890,000
15/08/2019 4,500 0.20 4.44 4,300 4,500 4,500 10 45,000
14/08/2019 4,300 -0.10 -2.33 4,400 4,500 4,000 170 731,000
13/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 80 352,000
12/08/2019 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 60 264,000
09/08/2019 4,400 -0.20 -4.55 4,600 4,400 4,200 20 88,000
08/08/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
07/08/2019 4,600 0.30 6.52 4,300 4,600 4,600 10 46,000
06/08/2019 4,300 -0.30 -6.98 4,600 4,600 4,300 2,220 9,546,000
02/08/2019 4,600 0.20 4.35 4,400 4,600 4,600 10 46,000
01/08/2019 4,400 0.30 6.82 4,100 4,400 4,400 10 44,000
31/07/2019 4,100 -0.30 -7.32 4,400 4,600 4,100 230 943,000
30/07/2019 4,400 -0.30 -6.82 4,700 4,400 4,400 10 44,000
26/07/2019 4,700 0.20 4.26 4,500 4,700 4,700 10 47,000
25/07/2019 4,500 -0.40 -8.89 4,900 4,700 4,500 730 3,285,000
24/07/2019 4,900 0.20 4.08 4,700 4,900 4,500 310 1,519,000
23/07/2019 4,700 -0.50 -10.64 5,200 4,700 4,700 40 188,000
22/07/2019 5,200 0.40 7.69 4,800 5,200 4,400 1,110 5,772,000
19/07/2019 4,800 -0.30 -6.25 5,100 5,000 4,800 90 432,000
18/07/2019 5,100 -0.10 -1.96 5,200 5,200 4,700 2,020 10,302,000
17/07/2019 5,200 -0.50 -9.62 5,700 5,700 5,200 380 1,976,000
16/07/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,200 300 1,710,000
15/07/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,200 890 5,073,000
12/07/2019 5,700 -0.60 -10.53 6,300 5,700 5,700 10 57,000
08/07/2019 6,300 -0.10 -1.59 6,400 6,300 5,800 210 1,323,000
05/07/2019 6,400 -0.10 -1.56 6,500 6,400 6,400 10 64,000
04/07/2019 6,500 0.50 7.69 6,000 6,500 6,500 10 65,000
03/07/2019 6,000 0.50 8.33 5,500 6,000 6,000 10 60,000
01/07/2019 5,500 0.20 3.64 5,300 5,500 5,500 10 55,000
27/06/2019 5,300 -0.30 -5.66 5,600 5,300 5,300 40 212,000
26/06/2019 5,600 -0.50 -8.93 6,100 6,000 5,500 210 1,176,000
25/06/2019 6,100 0.50 8.20 5,600 6,100 6,100 10 61,000
21/06/2019 5,600 0.50 8.93 5,100 5,600 5,600 10 56,000
20/06/2019 5,600 0.50 8.93 5,100 5,600 5,600 10 56,000
19/06/2019 5,100 -0.10 -1.96 5,200 5,100 5,100 30 153,000
18/06/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 700 3,640,000
17/06/2019 5,200 -0.20 -3.85 5,400 5,200 5,200 30 156,000
16/06/2019 5,400 -0.10 -1.85 5,500 5,400 5,000 110 594,000
14/06/2019 5,400 -0.10 -1.85 5,500 5,400 5,000 110 594,000
13/06/2019 5,500 0.40 7.27 5,100 5,500 5,500 10 55,000
07/06/2019 5,100 -0.40 -7.84 5,500 5,100 5,100 20 102,000
06/06/2019 5,100 -0.40 -7.84 5,500 5,100 5,100 20 102,000
05/06/2019 5,500 0.30 5.45 5,200 5,500 5,100 20 110,000
04/06/2019 5,200 -0.40 -7.69 5,600 5,200 5,200 10 52,000
03/06/2019 5,200 -0.40 -7.69 5,600 5,200 5,200 10 52,000
02/06/2019 5,600 0.40 7.14 5,200 5,600 5,200 20 112,000
31/05/2019 5,600 0.40 7.14 5,200 5,600 5,200 20 112,000
30/05/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 30 156,000
29/05/2019 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 330 1,716,000
28/05/2019 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 330 1,716,000
27/05/2019 5,200 -0.40 -7.69 5,600 5,200 5,200 200 1,040,000
26/05/2019 5,600 -0.20 -3.57 5,800 5,600 5,600 350 1,960,000
24/05/2019 5,600 -0.20 -3.57 5,800 5,600 5,600 350 1,960,000
23/05/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 200 1,160,000
22/05/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 200 1,160,000
20/05/2019 5,800 0.20 3.45 5,600 5,800 5,600 400 2,320,000
19/05/2019 5,800 0.20 3.45 5,600 5,800 5,600 400 2,320,000
17/05/2019 5,800 0.20 3.45 5,600 5,800 5,600 400 2,320,000
16/05/2019 5,600 0.20 3.57 5,400 5,600 5,600 100 560,000
15/05/2019 5,400 -0.10 -1.85 5,500 5,400 5,400 1,000 5,400,000
14/05/2019 5,400 -0.10 -1.85 5,500 5,400 5,400 1,000 5,400,000
13/05/2019 5,500 -0.10 -1.82 5,600 5,500 5,100 250 1,375,000
12/05/2019 5,600 0.10 1.79 5,500 5,600 5,600 10 56,000
10/05/2019 5,600 0.10 1.79 5,500 5,600 5,600 10 56,000
09/05/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 230 1,265,000
08/05/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 230 1,265,000
07/05/2019 5,500 -0.50 -9.09 6,000 5,500 5,500 300 1,650,000
06/05/2019 5,500 -0.50 -9.09 6,000 5,500 5,500 300 1,650,000
26/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 70 420,000
25/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 70 420,000
24/04/2019 6,000 0.10 1.67 5,900 6,000 6,000 100 600,000
23/04/2019 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 120 708,000
19/04/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
18/04/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
17/04/2019 5,400 -0.20 -3.70 5,600 5,400 5,400 10 54,000
16/04/2019 5,400 -0.20 -3.70 5,600 5,400 5,400 10 54,000
15/04/2019 5,600 -0.30 -5.36 5,900 5,600 5,600 10 56,000
14/04/2019 5,600 -0.30 -5.36 5,900 5,600 5,600 10 56,000
12/04/2019 5,600 -0.30 -5.36 5,900 5,600 5,600 10 56,000
08/04/2019 5,900 -0.20 -3.39 6,100 5,900 5,900 50 295,000
07/04/2019 5,900 -0.20 -3.39 6,100 5,900 5,900 50 295,000
05/04/2019 5,900 -0.20 -3.39 6,100 5,900 5,900 50 295,000
04/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,700 670 4,087,000
03/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,700 670 4,087,000
02/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 40 244,000
01/04/2019 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 1,390 8,479,000
26/03/2019 6,100 -0.10 -1.64 6,200 6,200 6,100 930 5,673,000
25/03/2019 6,200 0.10 1.61 6,100 6,200 6,000 40 248,000
21/03/2019 6,100 -0.10 -1.64 6,200 6,100 6,100 850 5,185,000
20/03/2019 6,200 0.10 1.61 6,100 6,200 6,100 650 4,030,000
19/03/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 180 1,098,000
18/03/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 1,730 10,553,000
15/03/2019 6,100 -0.10 -1.64 6,200 6,100 6,000 450 2,745,000
13/03/2019 6,200 0.20 3.23 6,000 6,200 6,000 180 1,116,000
11/03/2019 6,000 0.10 1.67 5,900 6,000 6,000 100 600,000
08/03/2019 5,900 -0.20 -3.39 6,100 6,100 5,900 210 1,239,000
06/03/2019 6,000 -0.60 -10.00 6,600 6,200 6,000 150 900,000
05/03/2019 6,600 0.40 6.06 6,200 6,600 6,600 110 726,000
04/03/2019 6,200 0.20 3.23 6,000 6,200 6,200 10 62,000
01/03/2019 6,000 0.40 6.67 5,600 6,100 5,600 2,130 12,780,000
28/02/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 30 168,000
27/02/2019 5,600 0.30 5.36 5,300 5,600 5,500 350 1,960,000
22/02/2019 5,300 -0.30 -5.66 5,600 6,100 5,300 1,650 8,745,000
15/02/2019 5,600 -0.50 -8.93 6,100 6,700 5,600 50 280,000
14/02/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,500 100 610,000
12/02/2019 6,100 0.50 8.20 5,600 6,100 5,100 70 427,000
31/01/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
30/01/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,000 5,600,000
29/01/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 860 4,816,000
25/01/2019 5,600 -0.10 -1.79 5,700 5,600 5,600 110 616,000
02/01/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,000 5,500,000
28/12/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
27/12/2018 5,500 -0.10 -1.82 5,600 5,500 5,500 300 1,650,000
26/12/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
25/12/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 200 1,120,000
24/12/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 5,000 28,000,000
21/12/2018 5,600 0.10 1.79 5,500 5,700 5,600 300 1,680,000
20/12/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,000 16,500,000
19/12/2018 5,500 -0.20 -3.64 5,700 5,500 5,400 4,700 25,850,000
18/12/2018 5,700 0.30 5.26 5,400 5,700 5,600 200 1,140,000
17/12/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
14/12/2018 5,400 -0.50 -9.26 5,900 5,400 5,400 900 4,860,000
13/12/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
12/12/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 400 2,360,000
11/12/2018 5,900 0.30 5.08 5,600 5,900 5,900 100 590,000
10/12/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
07/12/2018 5,600 -0.30 -5.36 5,900 5,600 5,500 2,600 14,560,000
06/12/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
05/12/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
04/12/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,600 9,440,000
03/12/2018 5,900 0.40 6.78 5,500 5,900 5,900 100 590,000
29/11/2018 5,500 -0.10 -1.82 5,600 5,500 5,400 1,200 6,600,000
28/11/2018 5,600 -0.50 -8.93 6,100 6,400 5,600 1,100 6,160,000
27/11/2018 6,100 0.30 4.92 5,800 6,100 5,600 600 3,660,000
26/11/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
23/11/2018 5,800 -0.30 -5.17 6,100 5,800 5,800 9,000 52,200,000
22/11/2018 6,100 0.20 3.28 5,900 6,100 5,600 1,100 6,710,000
21/11/2018 5,900 0.30 5.08 5,600 5,900 5,900 100 590,000
20/11/2018 5,600 -0.30 -5.36 5,900 5,800 5,600 8,700 48,720,000
19/11/2018 5,900 0.40 6.78 5,500 5,900 5,900 100 590,000
16/11/2018 5,500 -0.50 -9.09 6,000 5,900 5,500 22,900 125,950,000
15/11/2018 6,000 0.20 3.33 5,800 6,000 5,700 5,900 35,400,000
14/11/2018 5,800 -0.20 -3.45 6,000 5,800 5,800 3,000 17,400,000
13/11/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 3,300 19,800,000
12/11/2018 6,000 0.50 8.33 5,500 6,000 5,800 24,600 147,600,000
09/11/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 400 2,200,000
08/11/2018 5,500 0.10 1.82 5,400 5,900 5,500 54,700 300,850,000
07/11/2018 5,400 0.10 1.85 5,300 5,800 5,400 16,000 86,400,000
06/11/2018 5,300 -0.50 -9.43 5,800 5,800 5,300 2,600 13,780,000
05/11/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 44,000 255,200,000
02/11/2018 5,800 0.40 6.90 5,400 5,800 5,800 1,000 5,800,000
01/11/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 3,300 17,820,000
31/10/2018 5,400 -0.30 -5.56 5,700 5,800 5,400 8,500 45,900,000
30/10/2018 5,700 -0.60 -10.53 6,300 5,700 5,700 37,000 210,900,000
29/10/2018 6,300 0.40 6.35 5,900 6,300 5,400 4,500 28,350,000
26/10/2018 5,900 0.10 1.69 5,800 6,300 5,400 1,800 10,620,000
25/10/2018 5,800 0.50 8.62 5,300 5,800 5,500 208,800 1,211,040,000
24/10/2018 5,300 0.10 1.89 5,200 5,700 5,300 105,000 556,500,000
23/10/2018 5,200 -0.20 -3.85 5,400 5,200 5,200 800 4,160,000
22/10/2018 5,400 -0.60 -11.11 6,000 5,400 5,400 800 4,320,000
19/10/2018 6,000 0.40 6.67 5,600 6,100 5,300 10,700 64,200,000
18/10/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
17/10/2018 5,600 -0.10 -1.79 5,700 5,600 5,300 200 1,120,000
16/10/2018 5,700 0.40 7.02 5,300 5,700 5,400 9,000 51,300,000
15/10/2018 5,300 0.10 1.89 5,200 5,700 5,300 80,700 427,710,000
12/10/2018 5,200 0.30 5.77 4,900 5,200 5,200 4,000 20,800,000
11/10/2018 4,900 -0.30 -6.12 5,200 5,700 4,900 43,700 214,130,000
10/10/2018 5,200 -0.20 -3.85 5,400 5,200 5,200 100 520,000
09/10/2018 5,400 0.20 3.70 5,200 5,400 5,300 4,500 24,300,000
08/10/2018 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 3,600 18,720,000
05/10/2018 5,200 0.20 3.85 5,000 5,500 5,200 63,900 332,280,000
04/10/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 4,100 20,500,000
03/10/2018 5,000 -0.50 -10.00 5,500 5,500 5,000 15,500 77,500,000
02/10/2018 5,500 0.40 7.27 5,100 5,500 5,500 29,500 162,250,000
01/10/2018 5,100 -0.40 -7.84 5,500 5,500 5,100 14,500 73,950,000
28/09/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 19,500 107,250,000
27/09/2018 5,500 0.40 7.27 5,100 5,500 5,400 10,000 55,000,000
26/09/2018 5,100 0.00 ■■ 0.00 5,100 5,400 5,100 11,200 57,120,000
25/09/2018 5,100 -0.40 -7.84 5,500 5,300 5,100 6,300 32,130,000
24/09/2018 5,500 0.40 7.27 5,100 5,600 5,300 12,700 69,850,000
21/09/2018 5,100 -0.10 -1.96 5,200 5,200 5,100 2,100 10,710,000
20/09/2018 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 16,800 87,360,000
19/09/2018 5,200 -0.20 -3.85 5,400 5,200 5,000 5,400 28,080,000
18/09/2018 5,400 0.20 3.70 5,200 5,400 5,200 40,400 218,160,000
17/09/2018 5,200 -0.20 -3.85 5,400 5,200 5,100 900 4,680,000
14/09/2018 5,400 0.30 5.56 5,100 5,400 5,200 30,400 164,160,000
13/09/2018 5,100 0.00 ■■ 0.00 5,100 5,400 5,100 600 3,060,000
12/09/2018 5,100 -0.10 -1.96 5,200 5,200 5,100 2,000 10,200,000
11/09/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 1,900 9,880,000
10/09/2018 5,200 -0.20 -3.85 5,400 5,400 5,200 61,800 321,360,000
07/09/2018 5,400 0.40 7.41 5,000 5,400 5,400 100 540,000
06/09/2018 5,000 -0.20 -4.00 5,200 5,000 5,000 200 1,000,000
05/09/2018 5,200 -0.20 -3.85 5,400 5,200 5,200 200 1,040,000
04/09/2018 5,400 0.20 3.70 5,200 5,400 5,200 20,300 109,620,000
31/08/2018 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 33,500 174,200,000
30/08/2018 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 43,400 225,680,000
29/08/2018 5,200 -0.10 -1.92 5,300 5,400 5,200 55,900 290,680,000
28/08/2018 5,300 0.00 ■■ 0.00 5,400 5,300 5,300 4,900 25,970,000
27/08/2018 5,300 -0.10 -1.89 5,400 5,300 5,300 8,000 42,400,000
24/08/2018 5,400 0.30 5.56 5,100 5,400 5,300 2,300 12,420,000
23/08/2018 5,100 -0.30 -5.88 5,400 5,500 5,100 28,200 143,820,000
22/08/2018 5,400 0.10 1.85 5,300 5,400 5,100 500 2,700,000
21/08/2018 5,300 0.10 1.89 5,200 5,300 5,300 15,800 83,740,000
20/08/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 6,000 31,200,000
17/08/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 10,600 55,120,000
16/08/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 25,300 131,560,000
15/08/2018 5,200 0.20 3.85 5,000 5,300 5,200 23,500 122,200,000
14/08/2018 5,000 0.00 ■■ 0.00 5,000 5,500 5,000 21,200 106,000,000
13/08/2018 5,000 -0.30 -6.00 5,300 5,300 5,000 82,200 411,000,000
10/08/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 76,700 406,510,000
09/08/2018 5,300 0.10 1.89 5,200 5,300 5,200 23,400 124,020,000
08/08/2018 5,200 0.40 7.69 4,800 5,200 5,100 20,000 104,000,000
07/08/2018 4,800 -0.20 -4.17 5,000 4,800 4,800 100 480,000
06/08/2018 5,000 -0.20 -4.00 5,200 5,100 5,000 300 1,500,000
03/08/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
02/08/2018 5,200 -0.10 -1.92 5,300 5,200 5,000 2,000 10,400,000
01/08/2018 5,300 0.00 ■■ 0.00 5,300 5,300 4,900 13,100 69,430,000
31/07/2018 5,300 0.30 5.66 5,000 5,300 5,000 12,700 67,310,000
30/07/2018 5,000 -0.10 -2.00 5,100 5,500 5,000 4,500 22,500,000
27/07/2018 5,100 0.20 3.92 4,900 5,100 5,100 1,000 5,100,000
26/07/2018 4,900 -0.20 -4.08 5,100 4,900 4,900 100 490,000
25/07/2018 5,100 0.20 3.92 4,900 5,100 5,100 3,700 18,870,000
24/07/2018 4,900 -0.10 -2.04 5,000 4,900 4,900 100 490,000
23/07/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 10,100 50,500,000
20/07/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 3,400 17,000,000
19/07/2018 5,000 -0.10 -2.00 5,100 5,100 4,900 2,900 14,500,000
18/07/2018 5,100 0.20 3.92 4,900 5,100 5,100 3,100 15,810,000
17/07/2018 4,900 -0.30 -6.12 5,200 4,900 4,900 200 980,000
16/07/2018 5,200 0.10 1.92 5,100 5,200 4,900 7,800 40,560,000
13/07/2018 5,100 0.20 3.92 4,900 5,100 5,000 30,000 153,000,000
12/07/2018 4,900 0.40 8.16 4,500 4,900 4,800 74,200 363,580,000
11/07/2018 4,500 -0.50 -11.11 5,000 5,100 4,500 23,800 107,100,000
10/07/2018 5,000 -0.10 -2.00 5,100 5,100 5,000 2,100 10,500,000
09/07/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,700 1,100 5,610,000
06/07/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 22,800 116,280,000
05/07/2018 5,100 0.10 1.96 5,000 5,100 4,700 13,300 67,830,000
04/07/2018 5,000 -0.20 -4.00 5,200 5,000 4,800 5,100 25,500,000
03/07/2018 5,200 0.10 1.92 5,100 5,200 4,900 6,500 33,800,000
02/07/2018 5,100 0.10 1.96 5,000 5,100 5,000 12,700 64,770,000
29/06/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 28,300 141,500,000
28/06/2018 5,000 0.20 4.00 4,800 5,000 5,000 14,900 74,500,000
27/06/2018 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 7,900 37,920,000
26/06/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 14,500 69,600,000
25/06/2018 4,800 0.00 ■■ 0.00 4,800 5,100 4,800 11,500 55,200,000
22/06/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
21/06/2018 4,800 -0.20 -4.17 5,000 4,800 4,700 200 960,000
20/06/2018 5,000 0.20 4.00 4,800 5,100 5,000 9,800 49,000,000
19/06/2018 4,800 -0.30 -6.25 5,100 4,800 4,800 100 480,000
18/06/2018 5,100 0.20 3.92 4,900 5,100 4,800 400 2,040,000
15/06/2018 4,900 -0.10 -2.04 5,000 5,000 4,900 2,500 12,250,000
14/06/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,100 15,500,000
13/06/2018 5,000 0.00 ■■ 0.00 5,000 5,500 4,700 300 1,500,000
12/06/2018 5,000 -0.30 -6.00 5,300 5,000 4,900 200 1,000,000
11/06/2018 5,300 0.30 5.66 5,000 5,500 4,900 40,500 214,650,000
08/06/2018 5,000 0.10 2.00 4,900 5,000 5,000 18,000 90,000,000
07/06/2018 4,900 -0.20 -4.08 5,100 5,400 4,700 800 3,920,000
06/06/2018 5,100 0.10 1.96 5,000 5,100 4,700 300 1,530,000
05/06/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 25,200 126,000,000
04/06/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 4,000 20,000,000
01/06/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
31/05/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
30/05/2018 5,000 0.10 2.00 4,900 5,000 5,000 2,000 10,000,000
29/05/2018 4,900 -0.10 -2.04 5,000 5,000 4,900 42,000 205,800,000
28/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 77,100 385,500,000
25/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 18,000 90,000,000
24/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 15,500 77,500,000
23/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 20,000 100,000,000
22/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 5,500 27,500,000
21/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 26,700 133,500,000
18/05/2018 5,000 -0.10 -2.00 5,100 5,000 5,000 6,500 32,500,000
17/05/2018 5,100 0.10 1.96 5,000 5,400 4,800 400 2,040,000
16/05/2018 5,000 0.20 4.00 4,800 5,000 4,900 27,500 137,500,000
15/05/2018 4,800 -0.10 -2.08 4,900 4,800 4,800 1,000 4,800,000
14/05/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 34,700 170,030,000
11/05/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 9,300 45,570,000
10/05/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 11,000 53,900,000
09/05/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 13,000 63,700,000
08/05/2018 4,900 0.10 2.04 4,800 4,900 4,900 6,900 33,810,000
07/05/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 9,900 47,520,000
04/05/2018 4,800 -0.10 -2.08 4,900 4,900 4,800 37,400 179,520,000
03/05/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 71,300 349,370,000
02/05/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 33,100 162,190,000
27/04/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 47,600 233,240,000
26/04/2018 4,900 0.10 2.04 4,800 4,900 4,800 22,700 111,230,000
24/04/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 3,700 17,760,000
23/04/2018 4,800 -0.20 -4.17 5,000 5,000 4,800 11,700 56,160,000
20/04/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 30,800 154,000,000
19/04/2018 5,000 -0.10 -2.00 5,100 5,100 5,000 32,600 163,000,000
18/04/2018 5,100 0.10 1.96 5,000 5,100 5,100 19,000 96,900,000
13/04/2018 5,000 0.10 2.00 4,900 5,100 4,900 79,100 395,500,000
12/04/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 30,000 147,000,000
11/04/2018 4,900 -0.10 -2.04 5,000 5,000 4,900 19,000 93,100,000
10/04/2018 5,000 0.20 4.00 4,800 5,000 4,900 150,600 753,000,000
09/04/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 2,100 10,080,000
06/04/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 8,600 41,280,000
05/04/2018 4,800 0.10 2.08 4,700 4,900 4,800 77,800 373,440,000
04/04/2018 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 15,700 73,790,000
03/04/2018 4,700 -0.10 -2.13 4,800 4,900 4,700 37,100 174,370,000
02/04/2018 4,800 0.10 2.08 4,700 4,800 4,700 15,000 72,000,000
30/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 30,000 141,000,000
29/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 19,200 90,240,000
28/03/2018 4,700 0.10 2.13 4,600 4,700 4,600 32,300 151,810,000
27/03/2018 4,600 -0.10 -2.17 4,700 4,800 4,600 33,700 155,020,000
26/03/2018 4,700 0.10 2.13 4,600 4,700 4,600 208,900 981,830,000
23/03/2018 4,600 -0.10 -2.17 4,700 4,700 4,600 14,300 65,780,000
22/03/2018 4,700 0.10 2.13 4,600 4,900 4,600 65,000 305,500,000
21/03/2018 4,600 -0.10 -2.17 4,700 4,700 4,600 3,100 14,260,000
20/03/2018 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 900 4,230,000
19/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 236,500 1,111,550,000
16/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 6,500 30,550,000
15/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 400 1,880,000
14/03/2018 4,700 0.10 2.13 4,600 4,700 4,500 24,400 114,680,000
13/03/2018 4,600 0.10 2.17 4,500 4,600 4,400 16,400 75,440,000
12/03/2018 4,500 -0.10 -2.22 4,600 4,500 4,500 3,100 13,950,000
09/03/2018 4,600 0.10 2.17 4,500 4,600 4,500 5,200 23,920,000
08/03/2018 4,500 -0.30 -6.67 4,800 4,700 4,500 81,100 364,950,000
07/03/2018 4,800 0.20 4.17 4,600 4,800 4,600 2,500 12,000,000
06/03/2018 4,600 -0.10 -2.17 4,700 4,600 4,500 13,900 63,940,000
05/03/2018 4,700 0.10 2.13 4,600 4,700 4,700 1,000 4,700,000
02/03/2018 4,600 -0.10 -2.17 4,700 4,700 4,600 11,900 54,740,000
01/03/2018 4,700 0.10 2.13 4,600 4,800 4,700 3,800 17,860,000
28/02/2018 4,600 -0.20 -4.35 4,800 4,800 4,600 25,900 119,140,000
27/02/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 30,500 146,400,000
26/02/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 19,700 94,560,000
22/02/2018 4,700 -0.10 -2.13 4,800 4,900 4,700 7,000 32,900,000
21/02/2018 4,800 0.10 2.08 4,700 4,800 4,700 8,000 38,400,000
13/02/2018 4,700 0.20 4.26 4,500 4,700 4,500 56,300 264,610,000
12/02/2018 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 17,300 77,850,000
09/02/2018 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 15,400 69,300,000
08/02/2018 4,500 -0.10 -2.22 4,600 4,600 4,400 28,400 127,800,000
07/02/2018 4,600 0.20 4.35 4,400 4,700 4,400 56,200 258,520,000
06/02/2018 4,400 -0.20 -4.55 4,600 4,600 4,400 23,200 102,080,000
05/02/2018 4,600 -0.20 -4.35 4,800 4,700 4,600 60,800 279,680,000
02/02/2018 4,800 0.10 2.08 4,700 4,900 4,700 11,700 56,160,000
01/02/2018 4,700 0.00 ■■ 0.00 4,700 5,000 4,700 25,900 121,730,000
31/01/2018 4,700 -0.50 -10.64 5,200 5,300 4,700 135,300 635,910,000
30/01/2018 5,200 -0.10 -1.92 5,300 5,400 4,800 99,800 518,960,000
29/01/2018 5,300 -0.20 -3.77 5,500 5,500 5,300 24,800 131,440,000
26/01/2018 5,500 0.10 1.82 5,400 5,700 5,400 30,100 165,550,000
25/01/2018 5,400 -0.20 -3.70 5,600 5,600 5,400 64,500 348,300,000
24/01/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 4,100 22,960,000
23/01/2018 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 23,400 131,040,000
22/01/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 46,100 258,160,000
19/01/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 20,100 112,560,000
18/01/2018 5,600 -0.10 -1.79 5,700 5,600 5,500 51,700 289,520,000
17/01/2018 5,700 0.10 1.75 5,600 5,700 5,600 4,100 23,370,000
16/01/2018 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 46,300 259,280,000
15/01/2018 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 56,100 314,160,000
12/01/2018 5,600 0.10 1.79 5,500 5,600 5,600 24,300 136,080,000
11/01/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 15,000 82,500,000
10/01/2018 5,500 -0.10 -1.82 5,600 5,600 5,300 60,500 332,750,000
09/01/2018 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 31,100 174,160,000
08/01/2018 5,600 -0.10 -1.79 5,700 5,600 5,500 16,900 94,640,000
05/01/2018 5,700 -0.20 -3.51 5,900 5,700 5,500 61,600 351,120,000
03/01/2018 5,400 0.00 ■■ 0.00 5,400 5,700 5,400 21,300 115,020,000
02/01/2018 5,400 -0.20 -3.70 5,600 6,100 5,300 105,500 569,700,000
29/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 28,000 156,800,000
28/12/2017 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 55,000 308,000,000
27/12/2017 5,600 -0.10 -1.79 5,700 5,700 5,600 6,400 35,840,000
26/12/2017 5,700 0.30 5.26 5,400 5,700 5,400 1,200 6,840,000
25/12/2017 5,400 -0.30 -5.56 5,700 5,700 5,300 32,300 174,420,000
22/12/2017 5,700 -0.10 -1.75 5,800 5,700 5,700 1,600 9,120,000
21/12/2017 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 94,000 545,200,000
20/12/2017 5,800 0.00 ■■ 0.00 5,800 6,000 5,700 5,200 30,160,000
19/12/2017 5,700 -0.10 -1.75 5,800 5,700 5,700 900 5,130,000
18/12/2017 5,900 0.10 1.69 5,800 5,900 5,900 100 590,000
15/12/2017 5,800 -0.10 -1.72 5,900 5,800 5,800 6,900 40,020,000
14/12/2017 5,700 -0.20 -3.51 5,900 5,900 5,700 14,100 80,370,000
13/12/2017 5,900 -5.90 -100.00 5,900 0 0 0 0
12/12/2017 6,000 0.30 5.00 5,700 6,000 6,000 100 600,000
11/12/2017 5,200 -0.50 -9.62 5,700 5,600 5,200 200 1,040,000
08/12/2017 5,800 0.10 1.72 5,700 5,800 5,800 100 580,000
07/12/2017 5,700 -0.30 -5.26 6,000 5,800 5,700 16,300 92,910,000
04/12/2017 5,800 -0.10 -1.69 5,900 5,900 5,800 12,500 72,500,000
01/12/2017 5,900 -0.10 -1.67 6,000 6,000 5,900 13,346 78,741,400
30/11/2017 6,000 0.30 5.26 5,800 6,000 5,800 11,400 68,400,000
29/11/2017 5,700 -0.10 -1.72 5,800 5,800 5,700 10,540 60,078,000
28/11/2017 5,800 0.10 1.75 5,700 5,800 5,600 19,900 115,420,000
24/11/2017 5,700 -0.10 -1.72 5,600 5,700 5,600 14,400 82,080,000
23/11/2017 5,800 0.10 1.75 5,600 5,800 5,600 35,070 203,406,000
22/11/2017 5,700 0.10 1.79 5,600 5,700 5,600 11,900 67,830,000
21/11/2017 5,600 -0.10 -1.75 5,600 5,600 5,600 9,900 55,440,000
17/11/2017 5,900 0.10 1.72 5,800 5,900 5,700 4,650 27,435,000
16/11/2017 5,800 0.20 3.57 5,600 5,800 5,600 12,030 69,774,000
15/11/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 3,300 18,480,000
14/11/2017 5,600 -0.10 -1.75 5,700 5,700 5,600 8,450 47,320,000
13/11/2017 5,700 -0.10 -1.72 5,700 5,900 5,700 10,812 61,628,400
10/11/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 19,700 114,260,000
09/11/2017 5,800 -0.10 -1.69 5,900 5,900 5,600 8,300 48,140,000
08/11/2017 5,900 -0.10 -1.67 5,900 5,900 5,800 4,100 24,190,000
07/11/2017 6,000 0.10 1.69 5,900 6,000 5,800 18,112 108,672,000
06/11/2017 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 4,200 24,780,000
03/11/2017 5,900 0.10 1.72 5,800 6,100 5,800 18,700 110,330,000
02/11/2017 5,800 -0.20 -3.33 6,000 6,000 5,800 22,400 129,920,000
01/11/2017 6,000 -0.10 -1.64 6,100 6,100 6,000 28,900 173,400,000
31/10/2017 6,100 -0.10 -1.61 6,200 6,200 5,900 62,400 380,640,000
30/10/2017 6,200 -0.40 -6.06 6,500 6,500 6,200 54,200 336,040,000
27/10/2017 6,600 0.10 1.54 6,500 6,600 6,400 32,527 214,678,200
26/10/2017 6,500 -0.10 -1.52 6,600 6,600 6,400 65,000 422,500,000
25/10/2017 6,600 0.20 3.12 6,500 6,600 6,400 47,100 310,860,000
24/10/2017 6,400 -0.10 -1.54 6,500 6,500 6,400 24,600 157,440,000
23/10/2017 6,500 -0.20 -2.99 6,500 6,700 6,500 32,130 208,845,000
20/10/2017 6,700 0.10 1.52 6,500 6,700 6,400 40,510 271,417,000
19/10/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,100 51,200 337,920,000
18/10/2017 6,600 -0.10 -1.49 6,700 6,700 6,600 13,210 87,186,000
17/10/2017 6,700 0.00 ■■ 0.00 6,900 6,900 6,600 14,242 95,421,400
16/10/2017 6,700 0.30 4.69 6,600 7,000 6,600 239,991 1,607,939,700
13/10/2017 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 9,380 60,032,000
12/10/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 27,080 173,312,000
11/10/2017 6,400 -0.10 -1.54 6,600 6,600 6,400 33,340 213,376,000
10/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 34,246 222,599,000
09/10/2017 6,500 0.10 1.56 6,400 6,500 6,300 11,433 74,314,500
06/10/2017 6,400 -0.10 -1.54 6,500 6,500 6,400 11,710 74,944,000
05/10/2017 6,500 0.00 ■■ 0.00 6,600 6,600 6,300 37,966 246,779,000
04/10/2017 6,500 0.30 4.84 6,200 6,600 6,200 61,910 402,415,000
03/10/2017 6,200 -0.30 -4.62 6,200 6,400 6,200 27,600 171,120,000
02/10/2017 6,500 0.30 4.84 6,200 6,600 6,200 63,600 413,400,000
29/09/2017 6,200 -0.10 -1.59 6,200 6,300 6,200 34,800 215,760,000
28/09/2017 6,300 -0.10 -1.56 6,400 6,500 6,300 20,200 127,260,000
27/09/2017 6,400 0.20 3.23 6,300 6,400 6,300 22,850 146,240,000
26/09/2017 6,200 -0.40 -6.06 6,200 6,400 6,200 12,430 77,066,000
25/09/2017 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 47,050 310,530,000
22/09/2017 6,600 0.20 3.12 6,400 6,800 6,400 88,600 584,760,000
21/09/2017 6,400 0.10 1.59 6,800 6,900 6,300 168,730 1,079,872,000
20/09/2017 6,300 0.50 8.62 5,900 6,300 5,900 57,500 362,250,000
19/09/2017 5,800 -0.10 -1.69 5,600 5,800 5,500 12,900 74,820,000
18/09/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 63,100 372,290,000
15/09/2017 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 12,103 71,407,700
14/09/2017 5,900 -0.10 -1.67 5,900 6,000 5,800 28,100 165,790,000
13/09/2017 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 1,880 11,280,000
12/09/2017 6,000 -0.30 -4.76 6,000 6,000 5,900 22,800 136,800,000
11/09/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
08/09/2017 6,300 0.20 3.28 6,300 6,300 6,000 18,200 114,660,000
07/09/2017 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 5,324 32,476,400
06/09/2017 6,100 0.20 3.39 6,000 6,400 6,000 135,500 826,550,000
05/09/2017 5,900 -0.20 -3.28 6,000 6,000 5,900 2,300 13,570,000
01/09/2017 6,100 0.20 3.39 6,000 6,100 6,000 4,050 24,705,000
31/08/2017 5,900 -0.20 -3.28 6,000 6,000 5,900 21,983 129,699,700
30/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 16,600 101,260,000
29/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 27,267 166,328,700
28/08/2017 6,100 -0.10 -1.61 6,100 6,100 6,000 6,400 39,040,000
25/08/2017 6,200 0.20 3.33 6,000 6,200 6,000 23,510 145,762,000
24/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 43,955 263,730,000
23/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 35,782 214,692,000
22/08/2017 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 31,700 190,200,000
21/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 6,400 38,400,000
18/08/2017 6,000 0.20 3.45 5,900 6,000 5,800 47,700 286,200,000
17/08/2017 5,800 -0.10 -1.69 5,900 6,000 5,800 33,350 193,430,000
16/08/2017 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 50,000 295,000,000
15/08/2017 5,900 -0.10 -1.67 6,100 6,100 5,900 63,755 376,154,500
14/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 24,008 144,048,000
11/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 31,250 187,500,000
10/08/2017 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 58,600 351,600,000
09/08/2017 6,000 -0.10 -1.64 6,100 6,100 5,900 62,000 372,000,000
08/08/2017 6,100 -0.10 -1.61 6,200 6,200 6,000 44,200 269,620,000
07/08/2017 6,200 -0.10 -1.59 6,200 6,300 6,100 71,130 441,006,000
04/08/2017 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 40,736 256,636,800
03/08/2017 6,300 0.10 1.61 6,200 6,300 6,000 27,200 171,360,000
02/08/2017 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 1,833 11,364,600
01/08/2017 6,200 0.10 1.64 6,000 6,200 5,700 49,180 304,916,000
31/07/2017 6,100 -0.50 -7.58 6,000 6,500 6,000 160,755 980,605,500
28/07/2017 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 29,900 197,340,000
27/07/2017 6,600 -0.10 -1.49 6,700 6,700 6,500 7,200 47,520,000
26/07/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 10,233 68,561,100
25/07/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 40,900 274,030,000
24/07/2017 6,700 -0.10 -1.47 6,700 6,800 6,500 21,000 140,700,000
21/07/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 24,100 163,880,000
20/07/2017 6,800 0.10 1.49 6,700 6,800 6,600 3,441 23,398,800
19/07/2017 6,700 -0.10 -1.47 6,700 6,700 6,600 13,400 89,780,000
18/07/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 44,400 301,920,000
17/07/2017 6,800 -0.10 -1.45 6,800 6,800 6,700 34,100 231,880,000
14/07/2017 6,900 0.10 1.47 6,800 6,900 6,800 9,000 62,100,000
13/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 3,000 20,400,000
12/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 51,416 349,628,800
11/07/2017 6,800 0.10 1.49 6,700 6,800 6,700 41,100 279,480,000
10/07/2017 6,700 -0.10 -1.47 6,900 6,900 6,700 14,420 96,614,000
07/07/2017 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 26,000 176,800,000
06/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 51,580 350,744,000
05/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 27,900 189,720,000
04/07/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 17,900 121,720,000
03/07/2017 6,800 -0.10 -1.45 6,600 6,800 6,300 37,400 254,320,000
30/06/2017 6,900 0.10 1.47 6,800 6,900 6,800 38,999 269,093,100
29/06/2017 6,800 -0.10 -1.45 6,700 6,800 6,700 25,900 176,120,000
28/06/2017 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 3,200 22,080,000
27/06/2017 6,900 0.10 1.47 6,800 6,900 6,700 34,200 235,980,000
26/06/2017 6,800 0.20 3.03 6,700 6,900 6,700 12,200 82,960,000
23/06/2017 6,600 -0.20 -2.94 6,700 6,800 6,600 51,700 341,220,000
22/06/2017 6,800 -0.20 -2.86 6,800 6,800 6,800 42,000 285,600,000
21/06/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,700 88,507 619,549,000
20/06/2017 7,000 0.20 2.94 6,900 7,000 6,800 12,760 89,320,000
19/06/2017 6,800 -0.40 -5.56 7,100 7,100 6,800 9,600 65,280,000
16/06/2017 7,200 0.20 2.86 7,100 7,200 7,000 4,510 32,472,000
15/06/2017 7,000 0.10 1.45 6,700 7,200 6,700 90,130 630,910,000
14/06/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 10,920 75,348,000
13/06/2017 6,900 0.00 ■■ 0.00 6,700 6,900 6,600 63,860 440,634,000
09/06/2017 7,000 0.20 2.94 6,900 7,000 6,600 30,500 213,500,000
08/06/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 8,700 59,160,000
07/06/2017 6,800 -0.20 -2.86 6,800 6,900 6,800 7,005 47,634,000
06/06/2017 7,000 0.10 1.45 6,800 7,000 6,700 24,900 174,300,000
05/06/2017 6,900 -0.20 -2.82 6,800 6,900 6,700 40,200 277,380,000
02/06/2017 7,100 0.10 1.43 6,800 7,100 6,800 5,600 39,760,000
01/06/2017 7,000 -0.10 -1.41 7,100 7,100 6,900 6,200 43,400,000
31/05/2017 7,100 0.20 2.90 6,900 7,100 6,800 23,400 166,140,000
30/05/2017 6,900 -0.10 -1.43 6,900 6,900 6,800 10,300 71,070,000
29/05/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 26,800 187,600,000
26/05/2017 7,000 0.00 ■■ 0.00 6,900 7,100 6,900 18,100 126,700,000
25/05/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 9,600 67,200,000
24/05/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 17,980 125,860,000
23/05/2017 7,000 -0.10 -1.41 7,100 7,100 6,900 14,700 102,900,000
22/05/2017 7,100 0.10 1.43 7,000 7,100 6,800 43,900 311,690,000
19/05/2017 7,000 -0.10 -1.41 7,000 7,200 6,800 35,693 249,851,000
18/05/2017 7,100 -0.10 -1.39 7,200 7,200 7,100 7,766 55,138,600
17/05/2017 7,200 0.10 1.41 7,200 7,200 7,000 53,800 387,360,000
16/05/2017 7,100 -0.10 -1.39 7,200 7,200 7,000 37,688 267,584,800
15/05/2017 7,200 0.10 1.41 7,200 7,300 7,100 49,500 356,400,000
09/05/2017 7,000 0.00 ■■ 0.00 6,900 7,200 6,800 17,593 123,151,000
08/05/2017 7,000 -0.10 -1.41 7,000 7,000 7,000 28,200 197,400,000
05/05/2017 7,100 0.10 1.43 7,000 7,100 6,700 76,330 541,943,000
04/05/2017 7,000 -0.10 -1.41 7,100 7,200 7,000 57,155 400,085,000
03/05/2017 7,100 0.10 1.43 6,900 7,200 6,900 43,352 307,799,200
28/04/2017 7,000 -0.20 -2.78 7,200 7,200 7,000 34,200 239,400,000
27/04/2017 7,200 -0.10 -1.37 7,200 7,400 7,200 64,041 461,095,200
26/04/2017 7,300 0.10 1.39 7,400 7,400 7,200 15,200 110,960,000
25/04/2017 7,200 -0.10 -1.37 7,300 7,500 6,700 86,800 624,960,000
24/04/2017 7,300 0.00 ■■ 0.00 8,000 8,000 7,300 171,507 1,252,001,100
21/04/2017 7,300 0.60 8.96 7,300 7,300 7,300 36,895 269,333,500
20/04/2017 6,700 -0.10 -1.47 6,800 6,800 6,500 35,400 237,180,000
19/04/2017 6,800 0.20 3.03 6,600 6,800 6,500 23,100 157,080,000
18/04/2017 6,600 0.10 1.54 6,500 6,700 6,500 5,900 38,940,000
17/04/2017 6,500 -0.20 -2.99 6,500 6,600 6,500 34,758 225,927,000
14/04/2017 6,700 -0.20 -2.90 6,800 6,800 6,600 73,800 494,460,000
13/04/2017 6,900 -0.10 -1.43 6,900 6,900 6,800 22,300 153,870,000
12/04/2017 7,000 0.20 2.94 6,600 7,000 6,600 16,900 118,300,000
11/04/2017 6,800 -0.10 -1.45 6,800 6,800 6,600 42,300 287,640,000
10/04/2017 6,900 -0.10 -1.43 6,800 6,900 6,700 23,200 160,080,000
07/04/2017 7,000 -0.20 -2.78 7,200 7,200 6,900 25,366 177,562,000
05/04/2017 7,200 -0.20 -2.70 7,200 7,300 7,100 57,100 411,120,000
04/04/2017 7,400 0.00 ■■ 0.00 7,200 7,500 7,200 158,592 1,173,580,800
03/04/2017 7,400 -0.40 -5.13 8,200 8,300 7,200 61,466 454,848,400
31/03/2017 7,800 0.70 9.86 7,800 7,800 7,700 141,990 1,107,522,000
30/03/2017 7,100 0.60 9.23 6,500 7,100 6,500 345,000 2,449,500,000
29/03/2017 6,500 -0.10 -1.52 6,400 6,500 6,300 15,266 99,229,000
28/03/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 19,915 131,439,000
27/03/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 67,667 446,602,200
24/03/2017 6,600 -0.10 -1.49 6,700 6,700 6,600 19,100 126,060,000
23/03/2017 6,700 0.10 1.52 6,600 6,800 6,500 21,500 144,050,000
22/03/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 79,800 526,680,000
21/03/2017 6,600 -0.10 -1.49 6,400 6,600 6,400 14,000 92,400,000
20/03/2017 6,700 0.10 1.52 6,600 6,700 6,400 51,200 343,040,000
17/03/2017 6,600 0.10 1.54 6,400 6,600 6,400 25,766 170,055,600
16/03/2017 6,500 -0.10 -1.52 6,400 6,600 6,400 51,182 332,683,000
15/03/2017 6,600 -0.20 -2.94 6,600 6,600 6,400 46,100 304,260,000
14/03/2017 6,800 0.10 1.49 6,700 6,800 6,600 40,900 278,120,000
13/03/2017 6,700 -0.10 -1.47 6,800 6,800 6,600 15,663 104,942,100
10/03/2017 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 35,338 240,298,400
09/03/2017 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 47,400 322,320,000
08/03/2017 6,800 0.10 1.49 6,700 6,800 6,600 54,100 367,880,000
07/03/2017 6,700 0.10 1.52 6,600 6,800 6,600 18,100 121,270,000
06/03/2017 6,600 0.10 1.54 6,500 6,800 6,400 24,300 160,380,000
03/03/2017 6,500 -0.20 -2.99 6,500 6,700 6,500 16,720 108,680,000
02/03/2017 6,700 0.00 ■■ 0.00 6,400 6,800 6,400 5,510 36,917,000
01/03/2017 6,700 -0.20 -2.90 6,800 6,800 6,500 33,900 227,130,000
28/02/2017 6,900 0.60 9.52 6,300 6,900 6,300 103,645 715,150,500
27/02/2017 6,300 -0.30 -4.55 6,400 6,500 6,200 30,500 192,150,000
24/02/2017 6,600 -0.30 -4.35 6,600 6,700 6,300 43,600 287,760,000
23/02/2017 6,900 0.10 1.47 6,800 6,900 6,600 33,910 233,979,000
22/02/2017 6,800 0.20 3.03 6,700 7,200 6,700 198,375 1,348,950,000
21/02/2017 6,600 0.60 10.00 6,000 6,600 6,000 106,000 699,600,000
20/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 42,500 255,000,000
17/02/2017 6,000 -0.10 -1.64 6,100 6,100 6,000 152,700 916,200,000
16/02/2017 6,100 -0.20 -3.17 6,200 6,300 6,000 27,717 169,073,700
15/02/2017 6,300 0.10 1.61 6,200 6,300 6,200 23,555 148,396,500
14/02/2017 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 27,900 172,980,000
13/02/2017 6,200 0.00 ■■ 0.00 6,300 6,300 6,100 6,000 37,200,000
10/02/2017 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 13,210 81,902,000
09/02/2017 6,200 0.00 ■■ 0.00 6,100 6,200 5,800 55,285 342,767,000
08/02/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 4,800 29,760,000
07/02/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 35,000 217,000,000
06/02/2017 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 10,700 66,340,000
03/02/2017 6,200 0.00 ■■ 0.00 6,300 6,300 6,000 12,200 75,640,000
02/02/2017 6,200 -0.20 -3.12 6,500 6,500 5,900 4,200 26,040,000
25/01/2017 6,400 0.20 3.23 6,400 6,400 6,400 10,800 69,120,000
24/01/2017 6,200 -0.10 -1.59 6,300 6,300 6,000 15,000 93,000,000
23/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 324 2,041,200
20/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
19/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 16,400 103,320,000
18/01/2017 6,300 -0.30 -4.55 6,400 6,500 6,300 13,933 87,777,900
17/01/2017 6,600 -0.10 -1.49 6,400 6,600 6,200 5,300 34,980,000
16/01/2017 6,700 0.20 3.08 6,600 6,700 6,600 310 2,077,000
13/01/2017 6,500 -0.20 -2.99 6,500 6,600 6,400 21,300 138,450,000
12/01/2017 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 1,201 8,046,700
11/01/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 1,700 11,390,000
10/01/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 3,150 21,105,000
09/01/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,400 13,800 92,460,000
06/01/2017 6,700 0.20 3.08 6,500 6,700 6,500 20,500 137,350,000
05/01/2017 6,500 -0.10 -1.52 6,700 6,700 6,400 27,900 181,350,000
04/01/2017 6,600 0.10 1.54 6,500 6,600 6,500 1,939 12,797,400
03/01/2017 6,500 -0.20 -2.99 6,500 6,500 6,400 36,100 234,650,000
30/12/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 22,200 148,740,000
29/12/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 23,902 160,143,400
28/12/2016 6,700 0.20 3.08 6,600 6,700 6,400 128,520 861,084,000
27/12/2016 6,500 -0.20 -2.99 6,700 6,700 6,400 49,200 319,800,000
26/12/2016 6,700 -0.10 -1.47 6,700 6,700 6,600 119,100 797,970,000
23/12/2016 6,800 -0.10 -1.45 6,900 6,900 6,700 3,000 20,400,000
22/12/2016 6,900 0.10 1.47 6,800 6,900 6,700 7,766 53,585,400
21/12/2016 6,800 0.10 1.49 6,700 6,900 6,400 22,300 151,640,000
20/12/2016 6,700 0.10 1.52 6,700 6,900 6,700 11,700 78,390,000
19/12/2016 6,600 -0.50 -7.04 6,700 7,000 6,600 9,442 62,317,200
16/12/2016 7,100 0.00 ■■ 0.00 6,700 7,100 6,500 13,200 93,720,000
15/12/2016 7,100 0.00 ■■ 0.00 7,100 7,200 6,700 10,400 73,840,000
14/12/2016 7,100 -0.10 -1.39 6,800 7,300 6,800 115,900 822,890,000
13/12/2016 7,200 0.40 5.88 6,800 7,200 6,800 9,309 67,024,800
12/12/2016 6,800 -0.50 -6.85 7,000 7,200 6,800 26,610 180,948,000
09/12/2016 7,300 0.10 1.39 7,000 7,300 7,000 2,506 18,293,800
08/12/2016 7,200 0.10 1.41 7,100 7,200 7,000 112,200 807,840,000
07/12/2016 7,100 0.00 ■■ 0.00 7,000 7,100 6,900 6,813 48,372,300
06/12/2016 7,100 0.10 1.43 7,000 7,100 6,900 10,720 76,112,000
05/12/2016 7,000 -0.40 -5.41 7,300 7,300 7,000 3,848 26,936,000
02/12/2016 7,400 0.10 1.37 7,700 7,800 7,000 18,000 133,200,000
01/12/2016 7,300 0.60 8.96 6,900 7,300 6,800 45,700 333,610,000
30/11/2016 6,700 -0.50 -6.94 7,200 7,200 6,600 36,400 243,880,000
29/11/2016 7,200 -0.40 -5.26 7,300 7,300 7,100 31,700 228,240,000
28/11/2016 7,600 -0.10 -1.30 8,000 8,000 7,200 11,200 85,120,000
25/11/2016 7,700 0.20 2.67 8,100 8,200 7,500 26,760 206,052,000
24/11/2016 7,500 0.60 8.70 7,500 7,500 7,000 84,442 633,315,000
23/11/2016 6,900 0.60 9.52 6,800 6,900 6,400 31,900 220,110,000
22/11/2016 6,300 -0.30 -4.55 6,600 6,600 6,300 30,860 194,418,000
21/11/2016 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 19,400 128,040,000
18/11/2016 6,600 -0.10 -1.49 6,600 6,600 6,600 2,200 14,520,000
17/11/2016 6,700 0.10 1.52 6,600 6,700 6,600 3,024 20,260,800
16/11/2016 6,600 0.00 ■■ 0.00 6,900 6,900 6,600 1,400 9,240,000
15/11/2016 6,600 0.20 3.12 6,500 6,600 6,400 10,400 68,640,000
14/11/2016 6,400 -0.40 -5.88 6,600 6,800 6,400 8,000 51,200,000
11/11/2016 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 5,138 34,938,400
10/11/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,900 12,920,000
09/11/2016 6,800 0.10 1.49 6,800 6,800 6,300 47,100 320,280,000
08/11/2016 6,700 -0.30 -4.29 7,200 7,500 6,700 50,600 339,020,000
07/11/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 50,000 350,000,000
04/11/2016 7,000 -0.40 -5.41 7,400 7,400 7,000 26,920 188,440,000
03/11/2016 7,400 -0.20 -2.63 7,500 7,500 7,300 11,320 83,768,000
02/11/2016 7,600 -0.10 -1.30 7,700 8,000 7,600 8,900 67,640,000
01/11/2016 7,700 0.10 1.32 7,600 7,700 7,600 3,800 29,260,000
31/10/2016 7,600 -0.10 -1.30 7,600 7,600 7,500 5,700 43,320,000
28/10/2016 7,700 0.40 5.48 7,000 8,000 7,000 6,300 48,510,000
27/10/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 4,300 31,390,000
26/10/2016 7,300 -0.10 -1.35 7,300 7,300 7,100 2,100 15,330,000
25/10/2016 7,400 0.50 7.25 7,400 7,400 7,300 3,600 26,640,000
24/10/2016 6,900 -0.50 -6.76 6,800 7,100 6,700 6,100 42,090,000
21/10/2016 7,400 -0.80 -9.76 8,000 8,000 7,400 168,600 1,247,640,000
20/10/2016 8,200 -0.20 -2.38 8,200 8,200 7,900 19,000 155,800,000
19/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 4,900 41,160,000
18/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
17/10/2016 8,400 0.10 1.20 8,200 8,400 8,000 20,960 176,064,000
14/10/2016 8,300 0.10 1.22 8,200 8,500 8,200 1,600 13,280,000
13/10/2016 8,200 -0.10 -1.20 8,300 8,300 8,200 16,960 139,072,000
12/10/2016 8,300 0.00 ■■ 0.00 8,100 8,300 8,000 4,700 39,010,000
11/10/2016 8,300 -0.10 -1.19 8,400 8,400 8,100 75,653 627,919,900
10/10/2016 8,400 -0.10 -1.18 8,500 8,500 8,400 4,300 36,120,000
07/10/2016 8,500 -0.10 -1.16 8,700 8,700 8,400 6,500 55,250,000
06/10/2016 8,600 0.00 ■■ 0.00 8,200 8,600 8,200 14,490 124,614,000
05/10/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 6,800 58,480,000
04/10/2016 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 9,262 79,653,200
03/10/2016 8,600 -0.10 -1.15 8,600 8,800 8,500 42,450 365,070,000
30/09/2016 8,700 -0.10 -1.14 8,700 8,700 8,500 24,500 213,150,000
29/09/2016 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 34,600 304,480,000
28/09/2016 8,800 -0.10 -1.12 8,800 8,900 8,700 25,413 223,634,400
27/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 14,250 126,825,000
26/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 8,626 76,771,400
23/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 25,942 230,883,800
22/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 23,000 204,700,000
21/09/2016 8,900 0.10 1.14 8,800 9,000 8,600 19,400 172,660,000
20/09/2016 8,800 0.00 ■■ 0.00 8,400 8,800 8,400 14,300 125,840,000
19/09/2016 8,800 -0.10 -1.12 9,000 9,100 8,700 25,312 222,745,600
16/09/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 35,900 319,510,000
15/09/2016 8,900 -0.20 -2.20 9,000 9,000 8,900 26,300 234,070,000
14/09/2016 9,100 0.10 1.11 9,000 9,300 8,900 64,700 588,770,000
13/09/2016 9,600 0.00 ■■ 0.00 9,600 9,900 9,400 67,975 652,560,000
12/09/2016 9,600 -0.10 -1.03 9,700 9,700 9,500 18,412 176,755,200
09/09/2016 9,700 0.20 2.11 9,500 10,000 9,500 54,000 523,800,000
08/09/2016 9,500 0.30 3.26 9,200 9,500 9,100 30,200 286,900,000
07/09/2016 9,200 -0.20 -2.13 9,400 9,500 9,200 53,633 493,423,600
06/09/2016 9,400 -0.20 -2.08 9,500 9,600 9,300 28,120 264,328,000
05/09/2016 9,600 0.20 2.13 9,700 9,700 9,400 36,990 355,104,000
01/09/2016 9,400 0.30 3.30 9,100 9,700 9,000 58,883 553,500,200
31/08/2016 9,100 0.10 1.11 9,100 9,100 9,000 30,200 274,820,000
30/08/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 52,033 468,297,000
29/08/2016 9,000 -0.10 -1.10 9,100 9,100 9,000 27,900 251,100,000
26/08/2016 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 29,222 265,920,200
25/08/2016 9,100 0.00 ■■ 0.00 9,200 9,200 8,900 17,700 161,070,000
24/08/2016 9,100 -0.10 -1.09 9,200 9,400 9,100 71,006 646,154,600
23/08/2016 9,200 0.10 1.10 8,900 9,400 8,900 31,866 293,167,200
22/08/2016 9,100 -0.50 -5.21 9,300 9,400 9,100 57,026 518,936,600
19/08/2016 9,600 -0.40 -4.00 9,600 9,900 9,600 82,800 794,880,000
18/08/2016 10,000 0.30 3.09 9,700 10,600 9,700 89,963 899,630,000
17/08/2016 9,700 0.80 8.99 8,900 9,700 8,600 197,400 1,914,780,000
16/08/2016 8,900 -0.60 -6.32 9,700 9,700 8,700 212,200 1,888,580,000
15/08/2016 9,500 -0.30 -3.06 9,800 9,900 9,500 85,300 810,350,000
12/08/2016 9,800 -0.30 -2.97 10,100 10,200 9,700 126,590 1,240,582,000
11/08/2016 10,100 -0.40 -3.81 10,500 10,500 10,100 137,930 1,393,093,000
10/08/2016 10,500 0.10 0.96 10,400 10,700 10,400 67,000 703,500,000
09/08/2016 10,400 0.10 0.97 10,300 10,600 10,300 55,300 575,120,000
08/08/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 67,900 699,370,000
05/08/2016 10,300 0.20 1.98 10,300 10,400 10,100 35,200 362,560,000
04/08/2016 10,100 -0.10 -0.98 10,200 10,600 10,100 58,400 589,840,000
03/08/2016 10,200 -0.30 -2.86 10,600 10,600 10,200 60,153 613,560,600
02/08/2016 10,500 -0.30 -2.78 10,400 10,600 10,200 160,700 1,687,350,000
01/08/2016 10,800 -0.20 -1.82 10,900 11,100 10,800 57,566 621,712,800
29/07/2016 11,000 -0.10 -0.90 11,000 11,000 10,800 71,100 782,100,000
28/07/2016 11,100 -0.20 -1.77 11,600 11,600 11,000 90,957 1,009,622,700
27/07/2016 11,300 0.00 ■■ 0.00 11,300 11,600 11,000 39,376 444,948,800
26/07/2016 11,300 -0.50 -4.24 11,600 11,700 11,200 79,400 897,220,000
25/07/2016 11,800 0.90 8.26 10,900 11,900 10,700 173,570 2,048,126,000
22/07/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,000 200,780 2,188,502,000
21/07/2016 10,900 -0.60 -5.22 11,500 11,800 10,800 348,113 3,794,431,700
20/07/2016 11,500 -1.10 -8.73 12,700 12,700 11,500 313,974 3,610,701,000
19/07/2016 12,600 0.10 0.80 12,300 13,200 12,300 279,777 3,525,190,200
18/07/2016 12,500 -0.20 -1.57 12,700 12,900 12,300 202,343 2,529,287,500
15/07/2016 12,700 0.80 6.72 11,900 12,800 11,900 348,594 4,427,143,800
14/07/2016 11,900 0.10 0.85 11,900 12,900 11,900 780,910 9,292,829,000
13/07/2016 11,800 1.00 9.26 10,800 11,800 10,800 569,558 6,720,784,400
12/07/2016 10,800 0.50 4.85 10,200 10,800 10,100 266,840 2,881,872,000
11/07/2016 10,300 0.10 0.98 10,000 10,900 9,300 903,685 9,307,955,500
08/07/2016 10,200 -0.60 -5.56 10,700 11,300 10,200 315,943 3,222,618,600
07/07/2016 10,800 0.90 9.09 9,900 10,800 9,900 454,750 4,911,300,000
06/07/2016 9,900 0.10 1.02 9,800 10,200 9,700 269,676 2,669,792,400
05/07/2016 9,800 -0.40 -3.92 10,200 10,200 9,800 276,697 2,711,630,600
04/07/2016 10,200 0.20 2.00 10,200 10,200 9,800 152,326 1,553,725,200
01/07/2016 10,000 -0.10 -0.99 9,500 10,400 9,500 200,322 2,003,220,000
30/06/2016 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 182,520 1,843,452,000
29/06/2016 10,100 0.20 2.02 10,000 10,600 9,600 236,710 2,390,771,000
28/06/2016 9,900 0.90 10.00 8,700 9,900 8,700 97,733 967,556,700
27/06/2016 9,000 -0.70 -7.22 9,100 9,100 8,800 257,780 2,320,020,000
24/06/2016 9,700 -1.00 -9.35 10,600 10,600 9,700 579,510 5,621,247,000
23/06/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,400 288,736 3,089,475,200
22/06/2016 10,700 0.20 1.90 10,600 11,000 10,200 346,661 3,709,272,700
21/06/2016 10,500 0.40 3.96 10,200 11,100 10,200 431,136 4,526,928,000
20/06/2016 10,100 0.90 9.78 9,200 10,100 9,200 453,300 4,578,330,000
17/06/2016 9,200 0.60 6.98 8,700 9,300 8,700 395,563 3,639,179,600
16/06/2016 8,600 -0.20 -2.27 9,000 9,000 8,500 302,200 2,598,920,000
15/06/2016 8,800 0.60 7.32 8,500 8,800 8,400 213,400 1,877,920,000
14/06/2016 8,200 -0.60 -6.82 8,800 8,900 8,200 318,160 2,608,912,000
13/06/2016 8,800 0.60 7.32 9,000 9,000 8,200 382,020 3,361,776,000
10/06/2016 8,200