Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.40 (-0.29%)
  • HNX-Index 275.93 -1.25 (-0.45%)
  • UPCOM-Index 87.10 +0.41 (+0.47%)
CTCP Sông Đà 5
Song Da No 5 JSC
Mã CK:      SD5      8.90      +0.20 (+2.25%)      (cập nhật 23:45 24/06/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.songda5.com.vn
SD5 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/06/2022 8,900 0.20 2.25 8,700 9,000 8,700 65,500 582,950,000
23/06/2022 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 53,000 461,100,000
22/06/2022 8,700 0.20 2.30 8,500 8,700 8,300 28,300 246,210,000
21/06/2022 8,500 0.10 1.18 8,400 8,900 8,300 50,600 430,100,000
20/06/2022 8,400 -0.60 -7.14 9,000 9,000 8,400 63,100 530,040,000
17/06/2022 9,000 -0.50 -5.56 9,500 9,500 8,700 28,700 258,300,000
16/06/2022 9,500 0.10 1.05 9,400 9,600 9,300 30,600 290,700,000
15/06/2022 9,400 -0.20 -2.13 9,600 9,700 9,200 95,400 896,760,000
14/06/2022 9,600 0.10 1.04 9,500 9,900 9,500 6,800 65,280,000
13/06/2022 9,500 -0.60 -6.32 10,100 9,900 9,500 44,400 421,800,000
10/06/2022 10,100 0.00 ■■ 0.00 10,100 10,100 9,100 14,600 147,460,000
09/06/2022 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 99,900 1,008,990,000
08/06/2022 10,100 0.10 0.99 10,000 10,200 9,900 76,000 767,600,000
07/06/2022 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 27,400 274,000,000
06/06/2022 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 66,800 668,000,000
03/06/2022 10,000 0.10 1.00 9,900 10,200 9,900 31,000 310,000,000
02/06/2022 9,900 -0.50 -5.05 10,400 10,200 9,900 68,100 674,190,000
01/06/2022 10,400 0.10 0.96 10,300 10,400 10,300 34,100 354,640,000
31/05/2022 10,300 -0.20 -1.94 10,500 10,600 10,300 20,500 211,150,000
30/05/2022 10,500 0.20 1.90 10,300 10,500 10,300 62,100 652,050,000
27/05/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 20,800 214,240,000
26/05/2022 10,300 0.00 ■■ 0.00 10,300 10,300 9,900 40,100 413,030,000
25/05/2022 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 49,400 508,820,000
24/05/2022 10,300 0.40 3.88 9,900 10,400 9,800 166,200 1,711,860,000
23/05/2022 9,900 -0.10 -1.01 10,000 10,000 9,600 4,200 41,580,000
20/05/2022 10,000 0.20 2.00 9,800 10,000 9,800 50,800 508,000,000
19/05/2022 9,800 -0.20 -2.04 10,000 9,900 9,500 25,300 247,940,000
18/05/2022 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 13,200 132,000,000
17/05/2022 10,000 0.70 7.00 9,300 10,000 9,200 29,300 293,000,000
16/05/2022 9,300 0.10 1.08 9,200 9,600 9,200 21,000 195,300,000
13/05/2022 9,200 -0.60 -6.52 9,800 9,800 9,000 48,200 443,440,000
12/05/2022 9,800 -0.70 -7.14 10,500 10,200 9,700 41,400 405,720,000
11/05/2022 10,500 0.40 3.81 10,100 10,500 10,100 40,900 429,450,000
10/05/2022 10,100 0.60 5.94 9,500 10,100 9,400 65,100 657,510,000
09/05/2022 9,500 -1.00 -10.53 10,500 10,300 9,500 100,300 952,850,000
29/04/2022 11,300 0.10 0.88 11,200 11,300 11,000 42,500 480,250,000
28/04/2022 11,200 0.70 6.25 10,500 11,200 10,500 174,900 1,958,880,000
27/04/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 37,000 388,500,000
26/04/2022 10,500 0.30 2.86 10,200 10,500 9,200 100,600 1,056,300,000
25/04/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
23/04/2022 10,500 -0.30 -2.86 10,800 11,200 10,500 3,580 37,590,000
22/04/2022 10,500 -0.30 -2.86 10,800 11,200 10,500 3,580 37,590,000
21/04/2022 10,800 0.10 0.93 10,700 10,900 9,700 27,550 297,540,000
20/04/2022 10,700 0.50 4.67 10,200 10,700 10,100 16,420 175,694,000
19/04/2022 10,200 0.00 ■■ 0.00 10,200 10,800 10,200 8,380 85,476,000
18/04/2022 10,200 -0.80 -7.84 11,000 10,900 10,100 9,120 93,024,000
16/04/2022 11,000 -0.10 -0.91 11,100 11,200 10,800 3,740 41,140,000
15/04/2022 11,000 -0.10 -0.91 11,100 11,200 10,800 37,400 411,400,000
14/04/2022 11,100 -0.10 -0.90 11,200 11,400 10,900 38,700 429,570,000
13/04/2022 11,200 0.10 0.89 11,100 11,600 10,000 157,500 1,764,000,000
12/04/2022 11,100 -1.10 -9.91 12,200 12,300 11,100 108,500 1,204,350,000
08/04/2022 12,200 -0.30 -2.46 12,500 12,500 12,200 54,700 667,340,000
07/04/2022 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 68,200 852,500,000
06/04/2022 12,500 0.00 ■■ 0.00 12,500 12,700 12,400 196,200 2,452,500,000
05/04/2022 12,500 -0.20 -1.60 12,700 12,800 12,400 229,400 2,867,500,000
04/04/2022 12,700 -0.10 -0.79 12,800 13,000 12,600 127,800 1,623,060,000
01/04/2022 12,800 -0.10 -0.78 12,900 13,000 12,700 173,400 2,219,520,000
31/03/2022 12,900 -0.50 -3.88 13,400 13,400 12,800 155,700 2,008,530,000
30/03/2022 13,400 0.10 0.75 13,300 13,600 12,600 459,600 6,158,640,000
29/03/2022 13,300 0.20 1.50 13,100 13,400 13,100 81,200 1,079,960,000
28/03/2022 13,100 -0.40 -3.05 13,500 13,800 13,000 259,100 3,394,210,000
25/03/2022 13,500 0.00 ■■ 0.00 13,500 13,900 13,400 282,000 3,807,000,000
24/03/2022 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 220,400 2,975,400,000
23/03/2022 13,500 -0.10 -0.74 13,600 13,800 13,400 266,800 3,601,800,000
22/03/2022 13,600 0.40 2.94 13,200 14,100 13,400 663,900 9,029,040,000
21/03/2022 13,200 0.00 ■■ 0.00 13,200 13,400 13,100 167,800 2,214,960,000
18/03/2022 13,200 0.00 ■■ 0.00 13,200 13,800 12,900 240,200 3,170,640,000
17/03/2022 13,200 -0.10 -0.76 13,300 13,500 13,200 144,800 1,911,360,000
16/03/2022 13,300 0.00 ■■ 0.00 13,300 13,600 13,000 294,500 3,916,850,000
15/03/2022 13,300 0.40 3.01 12,900 13,700 12,000 464,900 6,183,170,000
14/03/2022 12,900 -0.60 -4.65 13,500 13,400 12,600 305,000 3,934,500,000
11/03/2022 13,500 -0.20 -1.48 13,700 14,100 13,500 350,200 4,727,700,000
10/03/2022 13,700 1.20 8.76 12,500 13,700 12,600 1,176,400 16,116,680,000
09/03/2022 12,500 0.50 4.00 12,000 12,500 11,800 461,300 5,766,250,000
08/03/2022 12,000 -0.60 -5.00 12,600 12,600 12,000 60,500 726,000,000
07/03/2022 12,600 0.10 0.79 12,500 12,800 12,300 115,600 1,456,560,000
04/03/2022 12,500 0.80 6.40 11,700 12,800 11,700 313,100 3,913,750,000
03/03/2022 11,700 0.10 0.85 11,600 11,700 11,500 65,500 766,350,000
02/03/2022 11,600 -0.30 -2.59 11,900 11,900 11,500 98,700 1,144,920,000
01/03/2022 11,900 0.10 0.84 11,800 11,900 11,600 48,900 581,910,000
28/02/2022 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 34,300 404,740,000
25/02/2022 11,800 0.10 0.85 11,700 11,900 11,600 66,300 782,340,000
24/02/2022 11,700 -0.40 -3.42 12,100 12,000 11,200 95,700 1,119,690,000
23/02/2022 12,100 0.20 1.65 11,900 12,100 11,900 76,900 930,490,000
22/02/2022 11,900 -0.20 -1.68 12,100 12,100 11,800 114,100 1,357,790,000
21/02/2022 12,100 0.10 0.83 12,000 12,300 11,800 262,400 3,175,040,000
18/02/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 57,500 690,000,000
17/02/2022 12,000 -0.10 -0.83 12,100 12,100 11,900 25,900 310,800,000
16/02/2022 12,100 0.10 0.83 12,000 12,200 11,900 52,500 635,250,000
15/02/2022 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 33,300 399,600,000
14/02/2022 12,000 -0.20 -1.67 12,200 12,300 11,600 59,800 717,600,000
11/02/2022 12,200 -0.30 -2.46 12,500 12,500 11,900 143,800 1,754,360,000
10/02/2022 12,500 0.80 6.40 11,700 12,500 11,600 210,000 2,625,000,000
09/02/2022 11,700 0.10 0.85 11,600 11,700 11,500 39,000 456,300,000
08/02/2022 11,600 0.10 0.86 11,500 11,900 11,500 76,800 890,880,000
07/02/2022 11,500 0.50 4.35 11,000 11,600 11,000 29,900 343,850,000
28/01/2022 11,000 0.10 0.91 10,900 11,200 10,900 68,200 750,200,000
27/01/2022 10,900 -0.10 -0.92 11,000 11,100 10,700 64,000 697,600,000
26/01/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,800 59,200 651,200,000
25/01/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,300 53,900 592,900,000
24/01/2022 11,000 -0.50 -4.55 11,500 11,400 10,900 49,400 543,400,000
21/01/2022 11,500 -0.20 -1.74 11,700 11,700 11,300 61,900 711,850,000
20/01/2022 11,700 0.80 6.84 10,900 11,700 10,800 125,000 1,462,500,000
19/01/2022 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 109,700 1,195,730,000
18/01/2022 10,900 -0.60 -5.50 11,500 11,500 10,800 175,900 1,917,310,000
17/01/2022 11,500 -0.60 -5.22 12,100 12,300 11,500 168,400 1,936,600,000
14/01/2022 12,100 -0.20 -1.65 12,300 12,500 11,900 184,900 2,237,290,000
13/01/2022 12,300 -0.20 -1.63 12,500 12,800 12,100 232,600 2,860,980,000
12/01/2022 12,500 -1.10 -8.80 13,600 13,400 12,300 398,200 4,977,500,000
11/01/2022 13,600 -0.30 -2.21 13,900 13,900 13,200 303,300 4,124,880,000
10/01/2022 13,900 0.30 2.16 13,600 14,200 13,800 577,900 8,032,810,000
07/01/2022 13,600 0.90 6.62 12,700 13,600 12,700 759,300 10,326,480,000
06/01/2022 12,700 0.30 2.36 12,400 12,800 12,300 259,000 3,289,300,000
05/01/2022 12,400 -0.20 -1.61 12,600 12,700 12,400 180,100 2,233,240,000
04/01/2022 12,600 0.30 2.38 12,300 12,700 12,300 102,900 1,296,540,000
31/12/2021 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 98,000 1,205,400,000
30/12/2021 12,300 -0.10 -0.81 12,400 12,400 12,200 87,900 1,081,170,000
29/12/2021 12,400 0.00 ■■ 0.00 12,400 12,500 12,100 113,200 1,403,680,000
22/12/2021 12,800 0.70 5.47 12,100 12,800 12,100 281,400 3,601,920,000
21/12/2021 12,100 -0.40 -3.31 12,500 12,400 12,000 324,700 3,928,870,000
20/12/2021 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 81,900 1,023,750,000
17/12/2021 12,500 0.00 ■■ 0.00 12,500 12,700 12,300 142,400 1,780,000,000
16/12/2021 12,500 0.00 ■■ 0.00 12,500 12,600 12,000 145,000 1,812,500,000
15/12/2021 12,500 -0.20 -1.60 12,700 12,800 12,500 116,100 1,451,250,000
14/12/2021 12,600 -0.30 -2.38 12,900 12,900 12,500 70,900 893,340,000
13/12/2021 12,900 0.00 ■■ 0.00 12,900 13,000 12,600 146,500 1,889,850,000
10/12/2021 12,900 0.00 ■■ 0.00 12,900 12,900 12,600 136,500 1,760,850,000
09/12/2021 12,900 0.60 4.65 12,300 13,000 12,400 171,900 2,217,510,000
08/12/2021 12,300 -0.70 -5.69 13,000 13,200 12,300 286,600 3,525,180,000
07/12/2021 13,000 0.00 ■■ 0.00 13,000 13,100 12,400 126,600 1,645,800,000
06/12/2021 13,000 -0.40 -3.08 13,400 13,400 12,500 292,000 3,796,000,000
03/12/2021 13,400 -0.50 -3.73 13,900 14,500 13,400 172,600 2,312,840,000
02/12/2021 13,900 0.50 3.60 13,400 14,400 13,200 255,100 3,545,890,000
01/12/2021 13,400 0.10 0.75 13,300 13,400 13,100 83,900 1,124,260,000
30/11/2021 13,300 0.10 0.75 13,200 13,700 13,300 279,300 3,714,690,000
29/11/2021 13,200 -0.30 -2.27 13,500 13,400 12,600 196,700 2,596,440,000
26/11/2021 13,500 -0.40 -2.96 13,900 13,900 13,400 182,600 2,465,100,000
25/11/2021 13,900 0.60 4.32 13,300 14,200 13,300 263,900 3,668,210,000
24/11/2021 13,300 -0.50 -3.76 13,800 13,900 13,200 225,800 3,003,140,000
23/11/2021 13,800 0.30 2.17 13,500 13,800 12,500 300,600 4,148,280,000
22/11/2021 13,500 -1.50 -11.11 15,000 15,100 13,500 325,900 4,399,650,000
19/11/2021 15,000 -0.20 -1.33 15,200 16,200 14,100 623,900 9,358,500,000
18/11/2021 15,200 0.60 3.95 14,600 15,400 14,600 430,400 6,542,080,000
17/11/2021 14,600 -0.50 -3.42 15,100 15,200 14,300 489,500 7,146,700,000
16/11/2021 15,100 -1.00 -6.62 16,100 16,700 15,000 331,000 4,998,100,000
15/11/2021 16,100 1.40 8.70 14,700 16,100 14,700 989,300 15,927,730,000
12/11/2021 14,700 1.10 7.48 13,600 14,900 13,800 1,075,000 15,802,500,000
11/11/2021 13,600 0.00 ■■ 0.00 13,600 14,100 13,600 373,200 5,075,520,000
10/11/2021 13,600 0.10 0.74 13,500 13,700 13,200 356,100 4,842,960,000
09/11/2021 13,500 0.50 3.70 13,000 13,900 13,000 334,800 4,519,800,000
08/11/2021 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 316,900 4,119,700,000
05/11/2021 13,000 0.40 3.08 12,600 13,200 12,600 361,300 4,696,900,000
04/11/2021 13,600 0.10 0.74 13,500 13,700 13,300 27,060 368,016,000
03/11/2021 13,500 -0.40 -2.96 13,900 14,200 13,100 589,400 7,956,900,000
02/11/2021 13,900 0.50 3.60 13,400 14,100 13,200 657,000 9,132,300,000
01/11/2021 13,400 -0.50 -3.73 13,900 13,900 13,000 593,600 7,954,240,000
29/10/2021 13,900 -0.10 -0.72 14,000 14,200 13,500 647,900 9,005,810,000
28/10/2021 14,000 0.30 2.14 13,700 14,500 13,700 351,500 4,921,000,000
27/10/2021 13,700 0.50 3.65 13,200 13,800 13,100 36,530 500,461,000
26/10/2021 13,200 -0.30 -2.27 13,500 13,500 12,900 534,700 7,058,040,000
25/10/2021 13,500 -0.20 -1.48 13,700 14,000 13,500 382,200 5,159,700,000
22/10/2021 13,700 0.80 5.84 12,900 13,700 12,800 786,400 10,773,680,000
21/10/2021 12,900 0.60 4.65 12,300 13,300 12,300 316,100 4,077,690,000
20/10/2021 12,300 0.00 ■■ 0.00 12,300 12,600 12,200 298,100 3,666,630,000
19/10/2021 12,300 0.50 4.07 11,800 12,600 11,800 428,900 5,275,470,000
18/10/2021 11,800 0.10 0.85 11,700 11,900 11,600 181,000 2,135,800,000
15/10/2021 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 184,800 2,162,160,000
14/10/2021 11,700 -0.10 -0.85 11,800 11,800 11,500 303,800 3,554,460,000
13/10/2021 11,800 0.00 ■■ 0.00 11,800 12,600 11,600 166,200 1,961,160,000
12/10/2021 11,800 0.00 ■■ 0.00 11,800 12,200 11,700 160,000 1,888,000,000
11/10/2021 11,800 -0.20 -1.69 12,000 12,200 11,800 153,500 1,811,300,000
08/10/2021 12,000 -0.30 -2.50 12,300 12,700 12,000 305,100 3,661,200,000
07/10/2021 12,000 0.20 1.67 11,800 12,300 11,900 249,100 2,989,200,000
06/10/2021 11,800 0.10 0.85 11,700 11,900 11,700 161,800 1,909,240,000
05/10/2021 11,700 -0.10 -0.85 11,800 11,700 11,600 121,400 1,420,380,000
04/10/2021 11,800 0.00 ■■ 0.00 11,600 11,900 11,500 209,100 2,467,380,000
01/10/2021 11,800 0.20 1.69 11,600 12,000 11,400 202,500 2,389,500,000
30/09/2021 11,600 0.00 ■■ 0.00 11,600 11,900 11,500 184,000 2,134,400,000
29/09/2021 11,600 0.20 1.72 11,400 11,800 11,200 142,600 1,654,160,000
28/09/2021 11,400 0.00 ■■ 0.00 12,000 11,400 11,000 165,100 1,882,140,000
27/09/2021 11,400 -0.60 -5.26 12,000 12,700 11,300 299,500 3,414,300,000
24/09/2021 12,000 -0.20 -1.67 12,200 12,200 11,800 267,900 3,214,800,000
23/09/2021 12,200 -0.80 -6.56 13,000 13,000 12,100 490,100 5,979,220,000
22/09/2021 13,000 0.60 4.62 12,400 13,400 12,400 622,200 8,088,600,000
21/09/2021 12,400 1.00 8.06 11,400 12,500 11,100 649,600 8,055,040,000
20/09/2021 11,400 -0.10 -0.88 11,500 12,000 11,400 386,400 4,404,960,000
17/09/2021 11,500 -0.40 -3.48 11,900 11,800 11,400 569,200 6,545,800,000
16/09/2021 11,900 0.20 1.68 11,700 12,100 11,300 278,500 3,314,150,000
15/09/2021 11,700 0.00 ■■ 0.00 11,700 11,800 11,500 218,600 2,557,620,000
14/09/2021 11,700 0.70 5.98 11,000 12,100 10,800 1,106,400 12,944,880,000
13/09/2021 11,000 -0.30 -2.73 11,300 11,300 10,800 454,300 4,997,300,000
10/09/2021 11,300 -0.20 -1.77 11,500 11,500 11,000 370,400 4,185,520,000
09/09/2021 11,500 0.80 6.96 10,700 11,600 10,200 986,600 11,345,900,000
08/09/2021 10,700 0.50 4.67 10,200 10,700 10,000 544,700 5,828,290,000
07/09/2021 10,200 -0.30 -2.94 10,500 11,100 10,000 479,300 4,888,860,000
06/09/2021 10,500 0.90 8.57 9,600 10,500 9,600 1,023,300 10,744,650,000
01/09/2021 9,600 0.20 2.08 9,400 9,600 9,200 242,000 2,323,200,000
31/08/2021 9,400 -0.20 -2.13 9,600 9,700 9,400 227,600 2,139,440,000
30/08/2021 9,600 0.20 2.08 9,400 9,700 9,500 212,400 2,039,040,000
27/08/2021 9,400 0.30 3.19 9,100 9,400 9,100 117,100 1,100,740,000
26/08/2021 9,100 -0.10 -1.10 9,200 9,200 9,100 112,500 1,023,750,000
25/08/2021 9,200 0.10 1.09 9,100 9,200 8,900 186,100 1,712,120,000
24/08/2021 9,100 -0.10 -1.10 9,200 9,300 9,000 211,000 1,920,100,000
23/08/2021 9,200 -0.30 -3.26 9,500 9,900 9,200 143,000 1,315,600,000
20/08/2021 9,500 -0.20 -2.11 9,700 9,800 9,400 260,600 2,475,700,000
19/08/2021 9,700 0.20 2.06 9,500 9,900 9,500 354,900 3,442,530,000
18/08/2021 9,500 0.10 1.05 9,400 9,700 9,200 305,400 2,901,300,000
17/08/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 115,800 1,088,520,000
16/08/2021 9,400 0.20 2.13 9,200 9,400 9,200 148,300 1,394,020,000
13/08/2021 9,200 -0.20 -2.17 9,400 9,400 9,100 275,200 2,531,840,000
12/08/2021 9,400 0.50 5.32 8,900 9,500 8,900 289,200 2,718,480,000
11/08/2021 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 43,800 389,820,000
10/08/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 78,700 700,430,000
09/08/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 51,500 458,350,000
06/08/2021 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 66,800 594,520,000
05/08/2021 8,900 0.10 1.12 8,800 8,900 8,700 15,700 139,730,000
04/08/2021 8,800 0.10 1.14 8,700 8,800 8,700 19,600 172,480,000
03/08/2021 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 80,700 702,090,000
02/08/2021 8,700 -0.20 -2.30 8,900 8,800 8,600 37,500 326,250,000
30/07/2021 8,900 0.10 1.12 8,800 8,900 8,600 48,200 428,980,000
29/07/2021 8,800 0.10 1.14 8,700 8,800 8,600 53,100 467,280,000
28/07/2021 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 17,400 151,380,000
27/07/2021 8,700 0.10 1.15 8,600 8,800 8,600 37,100 322,770,000
26/07/2021 8,600 0.00 ■■ 0.00 8,800 8,800 8,500 11,200 96,320,000
23/07/2021 8,600 -0.20 -2.33 8,800 8,800 8,600 11,300 97,180,000
22/07/2021 8,800 0.10 1.14 8,700 8,800 8,600 12,700 111,760,000
21/07/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 26,000 226,200,000
20/07/2021 8,700 -0.10 -1.15 8,800 8,700 8,700 2,300 20,010,000
19/07/2021 8,800 -0.10 -1.14 8,900 8,800 8,400 202,400 1,781,120,000
16/07/2021 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 14,000 124,600,000
15/07/2021 8,900 0.20 2.25 8,700 8,900 8,700 32,300 287,470,000
14/07/2021 8,700 -0.10 -1.15 8,800 8,900 8,700 18,900 164,430,000
13/07/2021 8,800 0.30 3.41 8,500 8,800 8,500 26,200 230,560,000
12/07/2021 8,500 -0.10 -1.18 8,600 8,800 8,200 74,400 632,400,000
09/07/2021 8,600 -0.40 -4.65 9,000 9,000 8,500 95,000 817,000,000
08/07/2021 9,000 0.10 1.11 8,900 9,200 8,800 34,200 307,800,000
07/07/2021 8,900 -0.10 -1.12 9,000 9,000 8,800 62,600 557,140,000
06/07/2021 9,000 0.00 ■■ 0.00 9,000 9,200 8,900 320,000 2,880,000,000
05/07/2021 9,000 -0.40 -4.44 9,400 9,400 8,800 288,400 2,595,600,000
02/07/2021 9,400 -0.30 -3.19 9,700 9,700 9,300 47,100 442,740,000
01/07/2021 9,700 0.20 2.06 9,500 9,700 9,200 70,200 680,940,000
30/06/2021 9,500 -0.40 -4.21 9,900 9,800 9,500 90,700 861,650,000
29/06/2021 9,900 -0.10 -1.01 10,000 10,100 9,600 115,900 1,147,410,000
28/06/2021 10,000 0.30 3.00 9,700 10,000 9,700 229,700 2,297,000,000
25/06/2021 9,700 0.30 3.09 9,400 9,800 9,200 362,600 3,517,220,000
24/06/2021 9,400 -0.10 -1.06 9,500 9,500 9,300 45,100 423,940,000
23/06/2021 9,500 -0.10 -1.05 9,600 9,700 9,300 71,600 680,200,000
22/06/2021 9,600 0.10 1.04 9,500 9,700 9,400 94,200 904,320,000
21/06/2021 9,500 0.30 3.16 9,200 9,700 9,100 213,500 2,028,250,000
18/06/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 56,100 516,120,000
17/06/2021 9,200 0.10 1.09 9,100 9,200 8,900 12,200 112,240,000
16/06/2021 9,100 0.10 1.10 9,000 9,100 8,900 21,200 192,920,000
15/06/2021 9,000 -0.20 -2.22 9,200 9,200 9,000 15,300 137,700,000
14/06/2021 9,200 0.20 2.17 9,000 9,200 8,900 20,600 189,520,000
11/06/2021 9,000 0.10 1.11 8,900 9,000 8,800 26,500 238,500,000
10/06/2021 8,900 -0.20 -2.25 9,100 9,200 8,900 50,400 448,560,000
09/06/2021 9,100 0.00 ■■ 0.00 9,100 9,200 8,800 140,200 1,275,820,000
08/06/2021 9,100 -0.30 -3.30 9,400 9,500 9,100 115,500 1,051,050,000
07/06/2021 9,400 -0.20 -2.13 9,600 9,600 9,100 90,300 848,820,000
04/06/2021 9,600 0.10 1.04 9,500 9,600 9,100 56,200 539,520,000
03/06/2021 9,500 -0.10 -1.05 9,600 9,700 9,500 81,600 775,200,000
02/06/2021 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 202,900 1,947,840,000
01/06/2021 9,600 0.60 6.25 9,000 9,800 8,900 170,700 1,638,720,000
31/05/2021 9,000 0.10 1.11 8,900 9,000 8,700 53,700 483,300,000
28/05/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 18,400 163,760,000
27/05/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 41,800 372,020,000
26/05/2021 8,900 -0.10 -1.12 9,000 9,000 8,900 67,800 603,420,000
25/05/2021 9,000 -0.10 -1.11 9,100 9,200 8,900 58,700 528,300,000
24/05/2021 9,100 0.40 4.40 8,700 9,200 8,600 98,200 893,620,000
21/05/2021 8,700 0.10 1.15 8,600 8,700 8,600 77,000 669,900,000
20/05/2021 8,600 -0.10 -1.16 8,700 8,700 8,500 40,900 351,740,000
19/05/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 61,400 534,180,000
18/05/2021 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 65,700 571,590,000
17/05/2021 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 67,700 588,990,000
14/05/2021 8,700 -0.10 -1.15 8,800 8,800 8,600 60,300 524,610,000
13/05/2021 8,800 -0.10 -1.14 8,900 8,900 8,700 63,200 556,160,000
12/05/2021 8,900 0.10 1.12 8,800 8,900 8,700 79,200 704,880,000
11/05/2021 8,800 -0.10 -1.14 8,900 8,900 8,700 52,000 457,600,000
10/05/2021 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 41,500 369,350,000
07/05/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 162,400 1,445,360,000
06/05/2021 8,900 -0.20 -2.25 9,100 9,100 8,900 125,300 1,115,170,000
05/05/2021 9,100 0.30 3.30 8,800 9,200 8,600 226,900 2,064,790,000
04/05/2021 8,600 -0.30 -3.49 8,900 8,900 8,500 6,600 56,760,000
29/04/2021 8,900 0.30 3.37 8,600 9,200 8,400 150,400 1,338,560,000
28/04/2021 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 71,900 618,340,000
27/04/2021 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 61,700 530,620,000
26/04/2021 8,600 -0.20 -2.33 8,800 8,900 8,300 141,600 1,217,760,000
23/04/2021 8,800 0.40 4.55 8,400 8,800 8,300 101,400 892,320,000
22/04/2021 8,400 -0.60 -7.14 9,000 9,000 8,400 243,600 2,046,240,000
20/04/2021 9,000 -0.30 -3.33 9,300 9,300 8,900 114,100 1,026,900,000
19/04/2021 9,300 -0.10 -1.08 9,400 9,400 8,900 64,200 597,060,000
16/04/2021 9,400 -0.40 -4.26 9,800 9,900 8,900 314,700 2,958,180,000
15/04/2021 9,800 -0.20 -2.04 10,000 10,000 9,600 126,500 1,239,700,000
14/04/2021 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 161,000 1,610,000,000
13/04/2021 10,000 -0.40 -4.00 10,400 10,800 9,800 257,000 2,570,000,000
12/04/2021 10,400 0.50 4.81 9,900 10,700 9,800 280,600 2,918,240,000
09/04/2021 9,900 0.10 1.01 9,800 9,900 9,700 50,600 500,940,000
08/04/2021 9,800 -0.10 -1.02 9,900 10,000 9,600 123,200 1,207,360,000
07/04/2021 9,900 0.10 1.01 9,800 10,000 9,500 256,900 2,543,310,000
06/04/2021 9,800 -0.20 -2.04 10,000 10,000 9,700 133,200 1,305,360,000
05/04/2021 10,000 0.70 7.00 8,900 10,100 9,300 432,000 4,320,000,000
02/04/2021 9,300 0.40 4.30 8,900 9,500 8,800 248,100 2,307,330,000
01/04/2021 8,900 0.10 1.12 8,800 8,900 8,600 146,400 1,302,960,000
31/03/2021 8,800 0.10 1.14 8,700 8,800 8,500 54,600 480,480,000
30/03/2021 8,700 -0.10 -1.15 8,800 8,700 8,600 97,100 844,770,000
29/03/2021 8,800 0.10 1.14 8,700 8,900 8,500 66,700 586,960,000
26/03/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,300 62,900 547,230,000
25/03/2021 8,700 -0.10 -1.15 8,800 8,800 8,600 29,300 254,910,000
24/03/2021 8,800 -0.20 -2.27 9,000 8,800 8,700 48,100 423,280,000
23/03/2021 9,000 -0.10 -1.11 9,100 9,100 8,700 109,100 981,900,000
22/03/2021 9,100 0.20 2.20 8,900 9,100 8,800 92,600 842,660,000
19/03/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 44,100 392,490,000
18/03/2021 8,900 0.10 1.12 8,800 9,000 8,800 57,100 508,190,000
17/03/2021 8,800 -0.10 -1.14 8,900 8,900 8,700 197,900 1,741,520,000
16/03/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 51,700 460,130,000
15/03/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 48,300 429,870,000
12/03/2021 8,900 0.00 ■■ 0.00 8,900 9,100 8,700 72,500 645,250,000
11/03/2021 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 57,200 509,080,000
10/03/2021 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 37,100 330,190,000
09/03/2021 8,900 -0.20 -2.25 9,100 9,100 8,800 57,200 509,080,000
08/03/2021 9,100 0.50 5.49 8,600 9,100 8,800 260,500 2,370,550,000
05/03/2021 8,600 0.40 4.65 8,200 8,700 8,000 122,400 1,052,640,000
04/03/2021 8,200 -0.10 -1.22 8,300 8,300 8,000 89,800 736,360,000
03/03/2021 8,300 0.20 2.41 8,100 8,400 8,100 47,200 391,760,000
02/03/2021 8,100 -0.30 -3.70 8,400 8,600 7,900 98,600 798,660,000
01/03/2021 8,400 0.20 2.38 8,200 8,500 8,200 83,300 699,720,000
26/02/2021 8,200 0.30 3.66 7,900 8,300 7,800 111,500 914,300,000
25/02/2021 7,900 -0.10 -1.27 8,000 8,000 7,800 74,000 584,600,000
24/02/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 51,400 411,200,000
23/02/2021 8,000 0.10 1.25 7,900 8,000 7,800 100,100 800,800,000
22/02/2021 7,900 0.20 2.53 7,700 7,900 7,700 125,600 992,240,000
19/02/2021 7,500 -0.40 -5.33 7,900 7,900 7,500 25,800 193,500,000
18/02/2021 7,900 0.20 2.53 7,700 8,000 7,700 84,600 668,340,000
17/02/2021 7,700 0.10 1.30 7,600 7,900 7,600 24,200 186,340,000
09/02/2021 7,600 0.20 2.63 7,400 7,600 7,400 6,800 51,680,000
08/02/2021 7,400 -0.30 -4.05 7,700 7,700 7,400 22,100 163,540,000
05/02/2021 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 14,900 114,730,000
05/01/2021 8,500 0.10 1.18 8,400 8,800 8,400 54,900 466,650,000
04/01/2021 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 224,500 1,885,800,000
31/12/2020 8,400 0.10 1.19 8,300 8,500 8,100 198,400 1,666,560,000
30/12/2020 8,300 0.10 1.20 8,200 8,500 8,200 60,900 505,470,000
29/12/2020 8,200 -0.20 -2.44 8,400 8,500 8,100 17,040 139,728,000
28/12/2020 8,400 0.70 8.33 7,700 8,400 7,500 25,830 216,972,000
27/12/2020 7,700 0.20 2.60 7,500 7,900 7,500 11,150 85,855,000
25/12/2020 7,700 0.20 2.60 7,500 7,900 7,500 11,150 85,855,000
24/12/2020 7,500 -0.40 -5.33 7,900 8,000 7,200 24,380 182,850,000
23/12/2020 7,900 0.40 5.06 7,500 8,100 7,600 21,000 165,900,000
22/12/2020 7,500 0.40 5.33 7,100 7,500 7,100 24,420 183,150,000
21/12/2020 7,100 0.10 1.41 7,000 7,300 7,000 14,710 104,441,000
20/12/2020 7,000 0.40 5.71 6,600 7,200 6,600 22,240 155,680,000
18/12/2020 7,000 0.40 5.71 6,600 7,200 6,600 22,240 155,680,000
17/12/2020 6,600 0.20 3.03 6,400 6,700 6,400 23,170 152,922,000
16/12/2020 6,400 0.00 ■■ 0.00 6,400 6,700 6,400 5,010 32,064,000
15/12/2020 6,400 -0.20 -3.13 6,600 6,600 6,400 12,020 76,928,000
14/12/2020 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 5,850 38,610,000
13/12/2020 6,600 0.10 1.52 6,500 6,700 6,500 2,270 14,982,000
11/12/2020 6,600 0.10 1.52 6,500 6,700 6,500 2,270 14,982,000
10/12/2020 6,500 -0.30 -4.62 6,800 6,800 6,500 8,130 52,845,000
09/12/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 7,330 49,844,000
08/12/2020 6,800 -0.10 -1.47 6,900 6,900 6,700 9,700 65,960,000
07/12/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 6,220 42,918,000
04/12/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 43,300 298,770,000
03/12/2020 6,900 -0.10 -1.45 7,000 7,200 6,900 12,120 83,628,000
02/12/2020 7,000 0.30 4.29 6,700 7,200 6,700 14,390 100,730,000
01/12/2020 6,700 0.10 1.49 6,600 6,700 6,400 8,650 57,955,000
30/11/2020 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 58,200 384,120,000
27/11/2020 6,600 0.40 6.06 6,200 6,800 6,200 444,000 2,930,400,000
26/11/2020 6,200 0.10 1.61 6,100 6,300 6,000 165,100 1,023,620,000
25/11/2020 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 86,000 524,600,000
24/11/2020 6,100 0.10 1.64 6,000 6,100 6,000 57,800 352,580,000
23/11/2020 6,000 -0.10 -1.67 6,100 6,100 5,900 27,700 166,200,000
20/11/2020 6,100 0.20 3.28 5,900 6,100 5,800 102,800 627,080,000
19/11/2020 5,900 -0.10 -1.69 6,000 6,000 5,900 4,900 28,910,000
18/11/2020 6,000 0.10 1.67 5,900 6,000 5,900 1,940 11,640,000
17/11/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 135,900 801,810,000
16/11/2020 5,900 0.00 ■■ 0.00 5,900 6,200 5,800 5,470 32,273,000
13/11/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 76,300 450,170,000
12/11/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 74,000 436,600,000
11/11/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 6,300 37,170,000
10/11/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 3,710 21,889,000
09/11/2020 5,900 0.10 1.69 5,800 5,900 5,700 71,600 422,440,000
06/11/2020 5,800 -0.10 -1.72 5,900 5,900 5,800 3,530 20,474,000
05/11/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 27,100 159,890,000
04/11/2020 5,900 0.10 1.69 5,800 6,000 5,700 29,500 174,050,000
03/11/2020 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 2,690 15,602,000
02/11/2020 5,800 0.10 1.72 5,700 6,200 5,800 1,480 8,584,000
30/10/2020 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 43,800 249,660,000
29/10/2020 5,700 0.00 ■■ 0.00 5,700 5,900 5,200 128,000 729,600,000
28/10/2020 5,700 -0.30 -5.26 6,000 6,200 5,700 157,700 898,890,000
27/10/2020 6,000 -0.10 -1.67 6,100 6,100 5,900 38,700 232,200,000
26/10/2020 6,100 0.30 4.92 5,800 6,300 5,900 249,200 1,520,120,000
23/10/2020 5,800 0.10 1.72 5,700 5,800 5,700 5,560 32,248,000
22/10/2020 5,700 -0.10 -1.75 5,800 5,800 5,600 16,010 91,257,000
21/10/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 46,400 269,120,000
20/10/2020 5,800 -0.10 -1.72 5,900 5,900 5,800 2,380 13,804,000
19/10/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 5,550 32,745,000
16/10/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 36,300 214,170,000
15/10/2020 5,900 -0.30 -5.08 6,200 6,200 5,900 140,000 826,000,000
14/10/2020 6,200 0.10 1.61 6,100 6,200 6,100 207,200 1,284,640,000
13/10/2020 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 38,000 231,800,000
12/10/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 4,490 27,389,000
09/10/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 44,100 269,010,000
08/10/2020 6,100 0.10 1.64 6,000 6,100 6,000 3,140 19,154,000
07/10/2020 6,000 -0.30 -5.00 6,300 6,200 6,000 10,200 61,200,000
06/10/2020 6,300 0.10 1.59 6,200 6,300 6,100 62,600 394,380,000
05/10/2020 6,200 0.20 3.23 6,000 6,200 6,000 97,700 605,740,000
02/10/2020 6,000 -0.10 -1.67 6,100 6,200 5,900 18,110 108,660,000
01/10/2020 6,100 -0.10 -1.64 6,200 6,300 6,000 7,080 43,188,000
30/09/2020 6,200 0.10 1.61 6,100 6,300 6,000 11,560 71,672,000
29/09/2020 6,100 -0.10 -1.64 6,200 6,500 6,000 18,520 112,972,000
28/09/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 90,800 562,960,000
25/09/2020 6,200 0.10 1.61 6,100 6,300 6,100 24,300 150,660,000
24/09/2020 6,100 -0.10 -1.64 6,200 6,700 6,000 18,850 114,985,000
23/09/2020 6,900 -0.20 -2.90 7,100 7,000 6,700 34,360 237,084,000
22/09/2020 7,100 0.10 1.41 7,000 7,100 6,700 13,690 97,199,000
21/09/2020 7,000 -0.10 -1.43 7,100 7,200 6,900 115,800 810,600,000
18/09/2020 7,100 0.00 ■■ 0.00 7,100 7,200 6,800 14,870 105,577,000
17/09/2020 7,100 0.00 ■■ 0.00 7,100 7,300 6,900 196,100 1,392,310,000
16/09/2020 7,100 -0.20 -2.82 7,300 7,500 7,000 154,700 1,098,370,000
15/09/2020 7,300 0.60 8.22 6,700 7,300 6,800 458,700 3,348,510,000
14/09/2020 6,700 0.60 8.96 6,100 6,700 6,300 39,070 261,769,000
11/09/2020 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 162,700 992,470,000
10/09/2020 6,100 0.30 4.92 5,800 6,300 5,800 23,440 142,984,000
09/09/2020 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 126,000 730,800,000
08/09/2020 5,800 -0.20 -3.45 6,000 6,000 5,500 29,010 168,258,000
07/09/2020 6,000 -0.20 -3.33 6,200 6,200 5,800 152,000 912,000,000
04/09/2020 6,200 0.20 3.23 6,000 6,600 5,900 241,800 1,499,160,000
03/09/2020 6,000 0.50 8.33 5,500 6,000 5,500 55,230 331,380,000
01/09/2020 5,500 0.20 3.64 5,300 5,500 5,200 12,850 70,675,000
31/08/2020 5,300 -0.10 -1.89 5,400 5,800 5,300 183,100 970,430,000
28/08/2020 5,400 0.20 3.70 5,200 5,600 5,000 228,900 1,236,060,000
27/08/2020 5,200 -0.30 -5.77 5,500 5,400 5,100 269,400 1,400,880,000
26/08/2020 5,500 0.20 3.64 5,300 5,800 5,300 19,240 105,820,000
25/08/2020 5,300 0.40 7.55 4,900 5,300 5,200 28,630 151,739,000
24/08/2020 4,900 0.40 8.16 4,500 4,900 4,400 558,000 2,734,200,000
21/08/2020 4,500 -0.10 -2.22 4,600 4,600 4,400 250,600 1,127,700,000
20/08/2020 4,600 -0.10 -2.17 4,700 4,700 4,600 46,900 215,740,000
19/08/2020 4,700 0.10 2.13 4,600 4,700 4,500 2,290 10,763,000
18/08/2020 4,600 0.00 ■■ 0.00 4,600 4,700 4,200 108,090 497,214,000
17/08/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
14/08/2020 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 6,660 30,636,000
13/08/2020 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 9,500 43,700,000
12/08/2020 4,600 -0.10 -2.17 4,700 4,700 4,600 6,200 28,520,000
11/08/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 760 3,572,000
10/08/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 9,100 42,770,000
07/08/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
06/08/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 30 141,000
05/08/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 540 2,538,000
04/08/2020 4,700 0.10 2.13 4,600 4,700 4,500 870 4,089,000
03/08/2020 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 14,100 64,860,000
31/07/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
30/07/2020 4,600 0.20 4.35 4,400 4,600 4,400 22,700 104,420,000
29/07/2020 4,400 -0.10 -2.27 4,500 4,400 4,400 5,000 22,000,000
28/07/2020 4,500 0.20 4.44 4,300 4,600 4,400 2,600 11,700,000
27/07/2020 4,300 -0.30 -6.98 4,600 4,500 4,300 3,000 12,900,000
24/07/2020 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 39,900 183,540,000
23/07/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 2,000 9,200,000
22/07/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
21/07/2020 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 410 1,886,000
20/07/2020 4,600 -0.10 -2.17 4,700 4,600 4,600 7,000 32,200,000
17/07/2020 4,700 -0.10 -2.13 4,800 4,700 4,600 2,500 11,750,000
16/07/2020 4,800 0.10 2.08 4,700 4,800 4,700 3,900 18,720,000
15/07/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 5,300 24,910,000
14/07/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,300 6,110,000
13/07/2020 4,700 -0.10 -2.13 4,800 4,700 4,500 1,200 5,640,000
10/07/2020 4,800 0.10 2.08 4,700 4,800 4,600 4,620 22,176,000
09/07/2020 4,700 0.10 2.13 4,600 4,700 4,600 2,310 10,857,000
08/07/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 220 1,012,000
07/07/2020 4,600 0.10 2.17 4,500 4,600 4,500 16,400 75,440,000
06/07/2020 4,500 -0.10 -2.22 4,600 4,500 4,400 3,450 15,525,000
03/07/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 10,600 48,760,000
02/07/2020 4,600 -0.10 -2.17 4,700 4,700 4,600 12,000 55,200,000
01/07/2020 4,700 0.10 2.13 4,600 5,000 4,700 2,870 13,489,000
30/06/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 2,150 9,890,000
29/06/2020 4,600 -0.10 -2.17 4,700 4,700 4,500 3,430 15,778,000
26/06/2020 4,700 -0.10 -2.13 4,800 5,000 4,700 40,100 188,470,000
25/06/2020 4,800 -0.10 -2.08 4,900 4,900 4,800 810 3,888,000
24/06/2020 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 7,300 35,770,000
23/06/2020 4,900 -0.20 -4.08 5,100 5,000 4,800 4,500 22,050,000
22/06/2020 5,100 0.10 1.96 5,000 5,200 4,800 14,600 74,460,000
19/06/2020 5,000 0.30 6.00 4,700 5,000 5,000 2,400 12,000,000
18/06/2020 4,700 -0.30 -6.38 5,000 4,900 4,700 830 3,901,000
17/06/2020 5,000 0.00 ■■ 0.00 5,000 5,400 4,700 3,430 17,150,000
16/06/2020 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 380 1,900,000
15/06/2020 5,000 -0.30 -6.00 5,300 5,200 4,800 570 2,850,000
12/06/2020 5,300 0.10 1.89 5,200 5,400 5,200 440 2,332,000
11/06/2020 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 10,190 52,988,000
10/06/2020 5,200 0.10 1.92 5,100 5,300 5,000 1,600 8,320,000
09/06/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 20,700 105,570,000
08/06/2020 5,100 0.30 5.88 4,800 5,200 4,800 110,100 561,510,000
06/06/2020 4,800 0.20 4.17 4,600 4,800 4,500 5,480 26,304,000
05/06/2020 4,800 0.20 4.17 4,600 4,800 4,500 5,480 26,304,000
04/06/2020 4,600 -0.10 -2.17 4,700 4,700 4,600 460 2,116,000
03/06/2020 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 3,120 14,664,000
02/06/2020 4,700 -0.30 -6.38 5,000 4,800 4,700 940 4,418,000
01/06/2020 5,000 0.10 2.00 4,900 5,000 5,000 10 50,000
31/05/2020 4,900 0.30 6.12 4,600 4,900 4,600 90 441,000
29/05/2020 4,900 0.30 6.12 4,600 4,900 4,600 90 441,000
28/05/2020 4,600 -0.10 -2.17 4,700 4,700 4,400 290 1,334,000
27/05/2020 4,700 -0.10 -2.13 4,800 4,700 4,600 110 517,000
26/05/2020 4,800 -0.10 -2.08 4,900 4,800 4,700 540 2,592,000
25/05/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
24/05/2020 4,900 -0.20 -4.08 5,100 4,900 4,700 580 2,842,000
22/05/2020 4,900 -0.20 -4.08 5,100 4,900 4,700 580 2,842,000
21/05/2020 5,100 0.30 5.88 4,800 5,100 5,100 10 51,000
20/05/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
19/05/2020 4,800 0.10 2.08 4,700 5,000 4,400 3,130 15,024,000
18/05/2020 4,700 0.10 2.13 4,600 4,800 4,600 590 2,773,000
17/05/2020 4,600 -0.10 -2.17 4,700 4,900 4,600 1,800 8,280,000
15/05/2020 4,600 -0.10 -2.17 4,700 4,900 4,600 1,800 8,280,000
14/05/2020 4,700 0.10 2.13 4,600 4,900 4,400 200 940,000
13/05/2020 4,600 -0.40 -8.70 5,000 4,600 4,600 360 1,656,000
12/05/2020 5,000 0.40 8.00 4,600 5,000 4,900 30 150,000
11/05/2020 4,600 -0.50 -10.87 5,100 4,700 4,600 2,250 10,350,000
10/05/2020 5,100 0.20 3.92 4,900 5,100 5,100 10 51,000
08/05/2020 5,100 0.20 3.92 4,900 5,100 5,100 10 51,000
07/05/2020 4,900 -0.10 -2.04 5,000 5,500 4,900 210 1,029,000
06/05/2020 5,000 0.30 6.00 4,700 5,000 5,000 10 50,000
05/05/2020 4,700 0.30 6.38 4,400 4,800 4,500 630 2,961,000
04/05/2020 4,400 0.00 ■■ 0.00 4,400 4,800 4,400 1,210 5,324,000
01/05/2020 4,400 -0.40 -9.09 4,800 5,200 4,400 110 484,000
30/04/2020 4,400 -0.40 -9.09 4,800 5,200 4,400 110 484,000
29/04/2020 4,400 -0.40 -9.09 4,800 5,200 4,400 110 484,000
28/04/2020 4,800 -0.10 -2.08 4,900 4,900 4,800 70 336,000
27/04/2020 4,900 -0.40 -8.16 5,300 5,400 4,800 540 2,646,000
26/04/2020 5,300 0.40 7.55 4,900 5,300 4,900 120 636,000
24/04/2020 5,300 0.40 7.55 4,900 5,300 4,900 120 636,000
23/04/2020 4,900 0.40 8.16 4,500 4,900 4,100 20 98,000
22/04/2020 4,500 -0.10 -2.22 4,600 4,500 4,500 120 540,000
21/04/2020 4,600 -0.10 -2.17 4,700 4,600 4,500 130 598,000
20/04/2020 4,700 0.30 6.38 4,400 4,700 4,300 1,520 7,144,000
19/04/2020 4,400 -0.10 -2.27 4,500 4,400 4,300 810 3,564,000
17/04/2020 4,400 -0.10 -2.27 4,500 4,400 4,300 810 3,564,000
16/04/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 20 90,000
15/04/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 410 1,845,000
14/04/2020 4,500 -0.10 -2.22 4,600 4,700 4,200 720 3,240,000
13/04/2020 4,600 0.30 6.52 4,300 4,700 4,000 1,240 5,704,000
12/04/2020 4,300 -0.30 -6.98 4,600 4,400 4,300 50 215,000
10/04/2020 4,300 -0.30 -6.98 4,600 4,400 4,300 50 215,000
09/04/2020 4,600 0.20 4.35 4,400 4,700 4,500 390 1,794,000
08/04/2020 4,400 0.10 2.27 4,300 4,400 4,300 2,350 10,340,000
07/04/2020 4,300 0.00 ■■ 0.00 4,300 4,700 4,300 560 2,408,000
06/04/2020 4,300 0.10 2.33 4,200 4,500 3,800 570 2,451,000
05/04/2020 5,000 0.20 4.00 4,800 5,000 4,800 920 4,600,000
03/04/2020 5,000 0.20 4.00 4,800 5,000 4,800 920 4,600,000
02/04/2020 4,800 0.20 4.17 4,600 4,900 4,600 640 3,072,000
01/04/2020 4,800 0.20 4.17 4,600 4,900 4,600 640 3,072,000
31/03/2020 4,600 0.00 ■■ 0.00 4,600 5,000 4,600 2,610 12,006,000
30/03/2020 4,600 -0.40 -8.70 5,000 5,000 4,600 860 3,956,000
29/03/2020 5,000 0.00 ■■ 0.00 5,000 5,200 4,600 520 2,600,000
27/03/2020 5,000 0.00 ■■ 0.00 5,000 5,200 4,600 520 2,600,000
26/03/2020 5,000 -0.20 -4.00 5,200 5,100 5,000 590 2,950,000
25/03/2020 5,200 0.10 1.92 5,100 5,200 4,600 2,240 11,648,000
24/03/2020 5,100 -0.10 -1.96 5,200 5,100 5,100 20 102,000
23/03/2020 5,200 0.10 1.92 5,100 5,200 4,800 640 3,328,000
22/03/2020 5,100 -0.10 -1.96 5,200 5,500 5,100 120 612,000
20/03/2020 5,100 -0.10 -1.96 5,200 5,500 5,100 120 612,000
19/03/2020 5,200 0.10 1.92 5,100 5,500 5,100 1,180 6,136,000
18/03/2020 5,100 -0.40 -7.84 5,500 5,400 5,100 300 1,530,000
17/03/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,100 500 2,750,000
16/03/2020 5,500 0.10 1.82 5,400 5,700 5,200 300 1,650,000
13/03/2020 5,400 -0.20 -3.70 5,600 5,400 5,100 1,200 6,480,000
12/03/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
11/03/2020 5,600 0.20 3.57 5,400 5,600 5,600 100 560,000
10/03/2020 5,400 -0.20 -3.70 5,600 5,600 5,200 620 3,348,000
09/03/2020 5,600 -0.10 -1.79 5,700 5,600 5,200 1,000 5,600,000
06/03/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 7,500 42,750,000
05/03/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,900 10,830,000
04/03/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 20 114,000
03/03/2020 5,700 -0.20 -3.51 5,900 6,000 5,400 4,920 28,044,000
02/03/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
28/02/2020 5,900 0.40 6.78 5,500 5,900 5,600 100 590,000
27/02/2020 5,500 0.10 1.82 5,400 5,500 5,300 220 1,210,000
26/02/2020 5,400 -0.10 -1.85 5,500 5,400 5,100 70 378,000
25/02/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
24/02/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
21/02/2020 5,500 -0.10 -1.82 5,600 5,500 5,100 6,100 33,550,000
20/02/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
19/02/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
17/02/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
15/02/2020 5,600 0.10 1.79 5,500 5,600 5,500 2,110 11,816,000
14/02/2020 5,600 0.10 1.79 5,500 5,600 5,500 2,110 11,816,000
13/02/2020 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 7,680 42,240,000
11/02/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
10/02/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,000 810 4,455,000
09/02/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,000 810 4,455,000
07/02/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,000 810 4,455,000
06/02/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
05/02/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 200 1,100,000
04/02/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,100 40 220,000
03/02/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
02/02/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 770 4,235,000
31/01/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 770 4,235,000
30/01/2020 5,500 0.10 1.82 5,400 5,900 5,400 160 880,000
29/01/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 260 1,404,000
28/01/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 260 1,404,000
27/01/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 260 1,404,000
26/01/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 260 1,404,000
24/01/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 260 1,404,000
23/01/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 260 1,404,000
22/01/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 260 1,404,000
21/01/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
20/01/2020 5,400 0.30 5.56 5,100 5,400 5,400 100 540,000
17/01/2020 5,100 0.30 5.88 4,900 5,200 4,800 7,400 37,740,000
16/01/2020 4,800 -0.10 -2.08 4,900 5,300 4,800 4,600 22,080,000
15/01/2020 4,900 0.00 ■■ 0.00 4,900 5,300 4,800 6,100 29,890,000
14/01/2020 5,400 0.20 3.70 5,200 5,400 5,400 100 540,000
13/01/2020 5,200 0.40 7.69 4,800 5,200 4,400 20 104,000
10/01/2020 4,800 -0.20 -4.17 5,000 4,800 4,800 10 48,000
09/01/2020 5,000 0.00 ■■ 0.00 5,000 5,300 4,900 500 2,500,000
08/01/2020 5,000 -0.30 -6.00 5,300 5,000 5,000 900 4,500,000
07/01/2020 5,300 0.10 1.89 5,200 5,400 5,300 40 212,000
06/01/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
31/12/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,700 8,840,000
30/12/2019 5,200 -0.20 -3.85 5,400 5,300 5,000 240 1,248,000
27/12/2019 5,400 0.20 3.70 5,200 5,400 5,400 2,600 14,040,000
26/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
25/12/2019 5,200 0.00 ■■ 0.00 5,200 5,200 4,700 120 624,000
24/12/2019 5,200 0.10 1.92 5,100 5,200 5,200 10 52,000
23/12/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
20/12/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
19/12/2019 5,100 0.20 3.92 4,900 5,100 5,100 10 51,000
18/12/2019 4,900 0.00 ■■ 0.00 4,900 5,200 4,900 180 882,000
17/12/2019 4,900 -0.30 -6.12 5,200 4,900 4,900 50 245,000
16/12/2019 5,200 0.30 5.77 4,900 5,200 5,200 100 520,000
13/12/2019 4,900 -0.20 -4.08 5,100 5,100 4,900 1,100 5,390,000
12/12/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 3,000 15,300,000
11/12/2019 5,100 -0.10 -1.96 5,200 5,100 5,100 800 4,080,000
10/12/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 2,290 11,908,000
09/12/2019 5,200 0.30 5.77 4,900 5,200 5,200 100 520,000
06/12/2019 4,900 -0.40 -8.16 5,300 4,900 4,900 850 4,165,000
04/12/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
03/12/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
02/12/2019 5,300 0.20 3.77 5,100 5,300 5,300 100 530,000
29/11/2019 5,100 -0.20 -3.92 5,300 5,100 5,000 400 2,040,000
28/11/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
27/11/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
26/11/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
25/11/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
22/11/2019 5,300 0.10 1.89 5,200 5,500 5,000 1,900 10,070,000
21/11/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
20/11/2019 5,200 -0.10 -1.92 5,300 5,200 5,000 210 1,092,000
19/11/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
18/11/2019 5,300 0.10 1.89 5,200 5,400 5,100 35,300 187,090,000
15/11/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 2,380 12,376,000
14/11/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 9,100 47,320,000
13/11/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 2,500 13,000,000
12/11/2019 5,200 0.10 1.92 5,100 5,200 4,900 800 4,160,000
11/11/2019 5,100 -0.10 -1.96 5,200 5,100 5,100 10 51,000
08/11/2019 5,200 0.10 1.92 5,100 5,200 5,000 400 2,080,000
07/11/2019 5,100 -0.10 -1.96 5,200 5,400 5,000 2,900 14,790,000
06/11/2019 5,200 0.00 ■■ 0.00 5,200 5,700 5,200 70 364,000
05/11/2019 5,200 0.00 ■■ 0.00 5,200 5,400 5,000 3,800 19,760,000
04/11/2019 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 4,900 25,480,000
01/11/2019 5,200 -0.30 -5.77 5,500 5,200 5,200 23,400 121,680,000
31/10/2019 5,500 0.50 9.09 5,000 5,500 5,000 12,600 69,300,000
30/10/2019 5,000 -0.10 -2.00 5,100 5,000 5,000 200 1,000,000
29/10/2019 5,100 -0.50 -9.80 5,600 5,500 5,100 1,550 7,905,000
28/10/2019 5,600 0.10 1.79 5,500 5,600 5,400 800 4,480,000
25/10/2019 5,500 -0.40 -7.27 5,900 5,900 5,400 6,000 33,000,000
24/10/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 220 1,298,000
23/10/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
22/10/2019 5,400 -0.40 -7.41 5,800 6,000 5,400 500 2,700,000
21/10/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 4,200 24,360,000
18/10/2019 5,800 0.10 1.72 5,700 6,000 5,700 1,270 7,366,000
17/10/2019 5,700 -0.10 -1.75 5,800 5,800 5,700 28,900 164,730,000
16/10/2019 5,800 -0.10 -1.72 5,900 5,800 5,700 1,440 8,352,000
15/10/2019 5,900 0.10 1.69 5,800 6,200 5,500 1,020 6,018,000
14/10/2019 5,800 -0.10 -1.72 5,900 5,800 5,700 24,100 139,780,000
11/10/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
10/10/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
09/10/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
08/10/2019 5,900 -0.10 -1.69 6,000 5,900 5,700 500 2,950,000
07/10/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
04/10/2019 6,000 0.20 3.33 5,800 6,000 5,800 21,100 126,600,000
03/10/2019 5,800 -0.10 -1.72 5,900 5,800 5,800 1,000 5,800,000
02/10/2019 5,900 -0.10 -1.69 6,000 5,900 5,800 200 1,180,000
30/09/2019 6,000 0.10 1.67 5,900 6,000 5,800 180 1,080,000
27/09/2019 5,900 0.20 3.39 5,700 5,900 5,700 2,400 14,160,000
26/09/2019 5,700 0.00 ■■ 0.00 5,700 6,200 5,700 1,000 5,700,000
25/09/2019 5,700 -0.30 -5.26 6,000 5,700 5,600 170 969,000
24/09/2019 6,000 -0.10 -1.67 6,100 6,000 5,500 150 900,000
23/09/2019 6,100 -6.10 -100.00 6,100 0 0 0 0
20/09/2019 6,100 -6.10 -100.00 6,100 0 0 0 0
19/09/2019 6,100 0.40 6.56 5,700 6,100 6,100 10 61,000
18/09/2019 5,700 -0.20 -3.51 5,900 5,700 5,700 100 570,000
17/09/2019 5,900 -0.20 -3.39 6,100 5,900 5,900 100 590,000
16/09/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 30 183,000
13/09/2019 6,100 -6.10 -100.00 6,100 0 0 0 0
12/09/2019 6,100 -0.10 -1.64 6,200 6,100 6,100 1,100 6,710,000
11/09/2019 6,200 -6.20 -100.00 6,200 0 0 0 0
10/09/2019 6,200 -6.20 -100.00 6,200 0 0 0 0
09/09/2019 6,200 0.20 3.23 6,000 6,200 6,200 10 62,000
06/09/2019 6,000 -0.30 -5.00 6,300 6,000 5,800 200 1,200,000
05/09/2019 6,300 -6.30 -100.00 6,300 0 0 0 0
29/08/2019 6,300 -0.30 -4.76 6,600 6,300 6,000 470 2,961,000
27/08/2019 6,600 0.60 9.09 6,000 6,600 6,000 50 330,000
26/08/2019 6,000 0.00 ■■ 0.00 6,000 6,600 6,000 110 660,000
20/08/2019 6,000 -0.10 -1.67 6,100 6,000 6,000 30 180,000
19/08/2019 6,100 0.20 3.28 5,900 6,100 6,100 10 61,000
16/08/2019 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 60 354,000
15/08/2019 5,900 -0.20 -3.39 6,100 6,100 5,500 50 295,000
14/08/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,500 20 122,000
13/08/2019 6,100 0.30 4.92 5,800 6,100 5,300 20 122,000
12/08/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 60 348,000
08/08/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 290 1,682,000
07/08/2019 5,800 -0.10 -1.72 5,900 5,900 5,800 460 2,668,000
06/08/2019 5,900 -0.10 -1.69 6,000 5,900 5,900 90 531,000
05/08/2019 6,000 -0.10 -1.67 6,100 6,000 5,800 670 4,020,000
01/08/2019 6,100 0.40 6.56 5,700 6,100 6,100 10 61,000
31/07/2019 5,700 -0.50 -8.77 6,200 5,700 5,700 30 171,000
30/07/2019 6,200 0.40 6.45 5,800 6,200 6,200 10 62,000
29/07/2019 5,800 -0.20 -3.45 6,000 6,300 5,700 1,440 8,352,000
26/07/2019 6,000 0.10 1.67 5,900 6,000 6,000 30 180,000
25/07/2019 5,900 -0.10 -1.69 6,000 5,900 5,900 100 590,000
22/07/2019 6,000 0.10 1.67 5,900 6,200 5,700 1,170 7,020,000
19/07/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
18/07/2019 5,900 -0.10 -1.69 6,000 5,900 5,900 500 2,950,000
17/07/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
16/07/2019 6,000 0.10 1.67 5,900 6,000 5,900 60 360,000
15/07/2019 5,900 -0.10 -1.69 6,000 5,900 5,900 120 708,000
12/07/2019 6,000 -0.10 -1.67 6,100 6,000 6,000 170 1,020,000
10/07/2019 6,100 0.20 3.28 5,900 6,100 6,100 10 61,000
09/07/2019 5,900 -0.20 -3.39 6,100 5,900 5,900 200 1,180,000
05/07/2019 6,100 -0.10 -1.64 6,200 6,100 6,100 10 61,000
03/07/2019 6,200 -0.10 -1.61 6,300 6,200 5,900 110 682,000
01/07/2019 6,300 -0.30 -4.76 6,600 6,300 6,100 150 945,000
28/06/2019 6,600 0.50 7.58 6,100 6,700 5,800 1,740 11,484,000
27/06/2019 6,100 0.30 4.92 5,800 6,100 5,800 2,760 16,836,000
26/06/2019 5,800 -0.30 -5.17 6,100 5,800 5,800 10 58,000
25/06/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 1,230 7,503,000
20/06/2019 6,100 -0.10 -1.64 6,200 6,100 6,100 40 244,000
19/06/2019 6,100 -0.10 -1.64 6,200 6,100 6,100 40 244,000
18/06/2019 6,200 0.50 8.06 5,700 6,200 6,200 10 62,000
17/06/2019 5,700 -0.40 -7.02 6,100 6,700 5,700 50 285,000
16/06/2019 6,100 0.10 1.64 6,000 6,100 6,100 100 610,000
14/06/2019 6,100 0.10 1.64 6,000 6,100 6,100 100 610,000
13/06/2019 6,000 -0.20 -3.33 6,200 6,000 6,000 600 3,600,000
07/06/2019 6,200 -0.50 -8.06 6,700 6,200 6,200 10 62,000
06/06/2019 6,200 -0.50 -8.06 6,700 6,200 6,200 10 62,000
04/06/2019 6,700 0.60 8.96 6,100 6,700 6,200 40 268,000
03/06/2019 6,700 0.60 8.96 6,100 6,700 6,200 40 268,000
02/06/2019 6,100 0.20 3.28 5,900 6,100 6,000 210 1,281,000
31/05/2019 6,100 0.20 3.28 5,900 6,100 6,000 210 1,281,000
30/05/2019 5,900 -0.30 -5.08 6,200 5,900 5,900 30 177,000
29/05/2019 6,200 0.20 3.23 6,000 6,200 6,200 10 62,000
28/05/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 490 2,940,000
27/05/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,960 11,760,000
26/05/2019 6,000 0.10 1.67 5,900 6,100 6,000 30 180,000
24/05/2019 6,000 0.10 1.67 5,900 6,100 6,000 30 180,000
23/05/2019 5,900 -0.10 -1.69 6,000 6,000 5,800 1,430 8,437,000
22/05/2019 6,000 -0.10 -1.67 6,100 6,000 5,800 410 2,460,000
21/05/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 1,010 6,161,000
20/05/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 770 4,697,000
19/05/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 770 4,697,000
17/05/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 770 4,697,000
16/05/2019 6,100 0.10 1.64 6,000 6,100 6,000 200 1,220,000
15/05/2019 6,100 0.10 1.64 6,000 6,100 6,000 200 1,220,000
14/05/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 230 1,380,000
13/05/2019 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 170 1,020,000
12/05/2019 6,000 -0.20 -3.33 6,200 6,000 6,000 100 600,000
10/05/2019 6,000 -0.20 -3.33 6,200 6,000 6,000 100 600,000
09/05/2019 6,200 0.20 3.23 6,000 6,200 6,200 10 62,000
08/05/2019 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 120 720,000
07/05/2019 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 130 780,000
06/05/2019 6,000 -0.20 -3.33 6,200 6,400 6,000 560 3,360,000
05/05/2019 6,200 -0.10 -1.61 6,300 6,500 6,200 50 310,000
03/05/2019 6,200 -0.10 -1.61 6,300 6,500 6,200 50 310,000
02/05/2019 6,300 -0.20 -3.17 6,500 6,400 6,200 80 504,000
01/05/2019 6,500 0.10 1.54 6,400 6,500 6,300 270 1,755,000
30/04/2019 6,500 0.10 1.54 6,400 6,500 6,300 270 1,755,000
29/04/2019 6,500 0.10 1.54 6,400 6,500 6,300 270 1,755,000
28/04/2019 6,500 0.10 1.54 6,400 6,500 6,300 270 1,755,000
26/04/2019 6,500 0.10 1.54 6,400 6,500 6,300 270 1,755,000
25/04/2019 6,400 -0.40 -6.25 6,800 7,000 6,200 620 3,968,000
24/04/2019 6,800 0.60 8.82 6,200 6,800 6,000 440 2,992,000
19/04/2019 6,200 0.20 3.23 6,000 6,200 6,100 1,470 9,114,000
18/04/2019 6,200 0.20 3.23 6,000 6,200 6,100 1,470 9,114,000
17/04/2019 6,000 -0.10 -1.67 6,100 6,000 6,000 1,230 7,380,000
16/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 110 671,000
15/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 110 671,000
14/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 110 671,000
12/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 110 671,000
11/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,000 12,200,000
10/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 750 4,575,000
09/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 1,250 7,625,000
08/04/2019 6,100 -0.10 -1.64 6,200 6,100 5,700 1,090 6,649,000
07/04/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 160 992,000
05/04/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 160 992,000
04/04/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 2,280 14,136,000
03/04/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 1,450 8,990,000
02/04/2019 6,200 0.10 1.61 6,100 6,200 6,100 2,500 15,500,000
01/04/2019 6,100 -0.20 -3.28 6,300 6,100 6,100 50 305,000
29/03/2019 6,300 0.40 6.35 5,900 6,400 6,000 620 3,906,000
28/03/2019 5,900 -0.10 -1.69 6,000 5,900 5,900 5,100 30,090,000
27/03/2019 6,000 0.10 1.67 5,900 6,000 5,900 250 1,500,000
26/03/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
25/03/2019 5,900 -0.50 -8.47 6,400 5,900 5,900 120 708,000
22/03/2019 6,400 0.50 7.81 5,900 6,400 6,000 120 768,000
21/03/2019 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 340 2,006,000
20/03/2019 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 200 1,180,000
19/03/2019 5,900 -0.10 -1.69 6,000 6,200 5,900 70 413,000
18/03/2019 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 190 1,140,000
15/03/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 600 3,600,000
14/03/2019 6,000 -0.10 -1.67 6,100 6,000 6,000 350 2,100,000
13/03/2019 6,100 0.10 1.64 6,000 6,100 5,800 400 2,440,000
12/03/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 120 720,000
11/03/2019 6,000 -0.10 -1.67 6,100 6,400 6,000 410 2,460,000
08/03/2019 5,900 -0.10 -1.69 6,000 6,100 5,800 760 4,484,000
07/03/2019 6,000 -0.10 -1.67 6,100 6,000 6,000 10 60,000
06/03/2019 6,100 -0.10 -1.64 6,200 6,100 6,100 100 610,000
05/03/2019 6,200 0.10 1.61 6,100 6,200 6,000 190 1,178,000
04/03/2019 6,100 -0.10 -1.64 6,200 6,400 5,900 400 2,440,000
01/03/2019 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 50 310,000
28/02/2019 6,200 -0.20 -3.23 6,400 6,200 5,900 500 3,100,000
26/02/2019 6,400 0.00 ■■ 0.00 6,400 6,400 5,900 370 2,368,000
21/02/2019 6,400 0.50 7.81 5,900 6,400 6,400 10 64,000
18/02/2019 6,200 0.20 3.23 6,000 6,200 5,900 80 496,000
15/02/2019 6,000 0.10 1.67 5,900 6,200 6,000 1,750 10,500,000
14/02/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 150 885,000
13/02/2019 5,800 -0.20 -3.45 6,000 5,800 5,800 10 58,000
12/02/2019 6,000 -0.30 -5.00 6,300 6,000 6,000 20 120,000
11/02/2019 6,300 0.30 4.76 6,000 6,300 6,300 10 63,000
01/02/2019 6,000 0.20 3.33 5,800 6,300 6,000 110 660,000
31/01/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 360 2,088,000
30/01/2019 5,800 -0.10 -1.72 5,900 5,800 5,800 200 1,160,000
29/01/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
28/01/2019 5,900 -0.10 -1.69 6,000 5,900 5,900 530 3,127,000
25/01/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
24/01/2019 6,000 -0.10 -1.67 6,100 6,000 6,000 30,000 180,000,000
23/01/2019 6,100 0.30 4.92 5,800 6,100 6,100 10,000 61,000,000
22/01/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 250,000 1,450,000,000
21/01/2019 5,800 0.00 ■■ 0.00 5,800 6,100 5,800 50,000 290,000,000
19/01/2019 5,800 -0.10 -1.72 5,900 5,900 5,800 1,360,000 7,888,000,000
02/01/2019 6,800 -0.30 -4.41 7,100 7,400 6,800 1,900 12,920,000
28/12/2018 7,100 0.30 4.23 6,800 7,300 6,600 5,800 41,180,000
27/12/2018 6,800 -0.60 -8.82 7,400 7,100 6,800 1,400 9,520,000
26/12/2018 7,400 0.40 5.41 7,000 7,400 7,400 100 740,000
25/12/2018 7,000 -0.40 -5.71 7,400 7,100 7,000 4,200 29,400,000
24/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
21/12/2018 7,400 0.30 4.05 7,100 7,400 7,100 200 1,480,000
20/12/2018 7,100 0.00 ■■ 0.00 7,100 7,400 6,600 3,800 26,980,000
19/12/2018 7,100 0.00 ■■ 0.00 7,100 7,400 6,700 700 4,970,000
18/12/2018 7,100 0.20 2.82 6,900 7,100 7,100 100 710,000
17/12/2018 6,900 -0.30 -4.35 7,200 7,000 6,900 1,500 10,350,000
14/12/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 400 2,880,000
13/12/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
12/12/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
11/12/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
10/12/2018 7,200 0.20 2.78 7,000 7,400 7,000 2,200 15,840,000
07/12/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 800 5,600,000
06/12/2018 7,000 -0.60 -8.57 7,600 7,000 7,000 15,400 107,800,000
05/12/2018 7,600 0.30 3.95 7,300 7,600 7,400 200 1,520,000
04/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 10,300 75,190,000
03/12/2018 7,300 -0.40 -5.48 7,700 7,300 7,300 1,500 10,950,000
29/11/2018 7,300 0.20 2.74 7,100 7,600 6,700 6,800 49,640,000
28/11/2018 7,100 0.20 2.82 6,900 7,500 6,900 1,900 13,490,000
27/11/2018 6,900 -0.10 -1.45 7,000 7,600 6,900 300 2,070,000
26/11/2018 7,000 -0.60 -8.57 7,600 7,100 7,000 3,700 25,900,000
23/11/2018 7,600 -7.60 -100.00 7,600 0 0 0 0
22/11/2018 7,600 0.40 5.26 7,200 7,600 7,100 200 1,520,000
21/11/2018 7,200 -0.50 -6.94 7,700 7,300 7,200 2,000 14,400,000
20/11/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
19/11/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
16/11/2018 7,700 -0.10 -1.30 7,800 7,700 7,300 800 6,160,000
15/11/2018 7,800 0.60 7.69 7,200 7,800 7,800 100 780,000
14/11/2018 7,200 -0.40 -5.56 7,600 7,800 7,200 8,100 58,320,000
13/11/2018 7,600 0.40 5.26 7,200 7,700 6,700 400 3,040,000
12/11/2018 7,200 -0.60 -8.33 7,800 7,200 7,200 1,400 10,080,000
09/11/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
08/11/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
07/11/2018 7,800 0.70 8.97 7,100 7,800 7,800 100 780,000
06/11/2018 7,100 -0.70 -9.86 7,800 7,300 7,100 4,800 34,080,000
05/11/2018 7,800 0.30 3.85 7,500 7,800 7,800 100 780,000
02/11/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
01/11/2018 7,500 -0.30 -4.00 7,800 7,500 7,200 3,300 24,750,000
31/10/2018 7,800 0.50 6.41 7,300 8,000 6,900 7,400 57,720,000
30/10/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
29/10/2018 7,300 -0.50 -6.85 7,800 7,300 7,300 900 6,570,000
26/10/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
25/10/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
24/10/2018 7,800 0.40 5.13 7,400 7,800 7,400 1,100 8,580,000
23/10/2018 7,400 0.60 8.11 6,800 7,400 7,200 300 2,220,000
22/10/2018 6,800 -0.60 -8.82 7,400 7,800 6,800 1,400 9,520,000
19/10/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
18/10/2018 7,400 0.40 5.41 7,000 7,400 7,400 100 740,000
17/10/2018 7,000 -0.40 -5.71 7,400 7,300 6,700 41,500 290,500,000
16/10/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 23,500 173,900,000
15/10/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,000 6,400 47,360,000
12/10/2018 7,400 0.60 8.11 6,800 7,400 6,700 3,400 25,160,000
11/10/2018 6,800 -0.20 -2.94 7,000 7,500 6,500 31,500 214,200,000
10/10/2018 7,000 -0.70 -10.00 7,700 8,300 7,000 13,300 93,100,000
09/10/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,400 18,480,000
08/10/2018 7,700 0.40 5.19 7,300 7,900 7,300 6,000 46,200,000
05/10/2018 7,300 0.00 ■■ 0.00 7,300 7,900 7,300 39,200 286,160,000
04/10/2018 7,300 -0.40 -5.48 7,700 7,400 7,300 2,300 16,790,000
03/10/2018 7,700 -0.10 -1.30 7,800 7,700 7,300 2,900 22,330,000
02/10/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
01/10/2018 7,800 -0.20 -2.56 8,000 7,900 7,800 600 4,680,000
28/09/2018 8,000 0.20 2.50 7,800 8,000 7,500 26,900 215,200,000
27/09/2018 7,800 -0.20 -2.56 8,000 8,300 7,800 10,300 80,340,000
26/09/2018 8,000 -0.20 -2.50 8,200 8,100 7,800 4,100 32,800,000
25/09/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
24/09/2018 8,200 0.20 2.44 8,000 8,500 7,500 4,300 35,260,000
21/09/2018 8,000 -0.30 -3.75 8,300 8,000 7,900 12,000 96,000,000
20/09/2018 8,300 0.30 3.61 8,000 8,300 8,300 100 830,000
19/09/2018 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 2,100 16,800,000
18/09/2018 8,000 -0.30 -3.75 8,300 8,000 8,000 100 800,000
17/09/2018 8,300 0.30 3.61 8,000 8,300 8,300 100 830,000
14/09/2018 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 9,700 77,600,000
13/09/2018 8,000 0.00 ■■ 0.00 8,000 8,500 8,000 200 1,600,000
12/09/2018 8,000 0.10 1.25 7,900 8,000 7,800 7,500 60,000,000
11/09/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
10/09/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
07/09/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
06/09/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
05/09/2018 7,900 -0.10 -1.27 8,000 7,900 7,900 300 2,370,000
04/09/2018 8,000 -0.40 -5.00 8,400 8,100 8,000 600 4,800,000
31/08/2018 8,400 0.60 7.14 7,800 8,500 7,600 5,400 45,360,000
30/08/2018 7,800 -0.10 -1.28 7,900 7,800 7,800 2,000 15,600,000
29/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
28/08/2018 7,900 -0.10 -1.27 7,900 7,900 7,800 4,800 37,920,000
27/08/2018 8,000 0.10 1.25 7,900 8,000 7,800 26,900 215,200,000
24/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
23/08/2018 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 1,200 9,480,000
22/08/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,400 11,060,000
21/08/2018 7,900 -0.20 -2.53 8,100 7,900 7,700 1,100 8,690,000
20/08/2018 8,100 -8.10 -100.00 8,100 0 0 0 0
17/08/2018 8,100 -8.10 -100.00 8,100 0 0 0 0
16/08/2018 8,100 0.20 2.47 7,900 8,100 8,100 100 810,000
15/08/2018 7,900 0.20 2.53 7,700 8,100 7,700 500 3,950,000
14/08/2018 7,700 -0.30 -3.90 8,000 7,900 7,700 1,200 9,240,000
13/08/2018 8,000 0.10 1.25 7,900 8,100 8,000 2,100 16,800,000
10/08/2018 7,900 -0.10 -1.27 8,000 7,900 7,700 1,900 15,010,000
09/08/2018 8,000 0.10 1.25 7,900 8,300 7,700 1,400 11,200,000
08/08/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 300 2,370,000
07/08/2018 7,900 0.10 1.27 7,800 8,100 7,700 1,600 12,640,000
06/08/2018 7,800 -0.40 -5.13 8,200 7,800 7,700 700 5,460,000
03/08/2018 8,200 0.30 3.66 7,900 8,200 8,200 100 820,000
02/08/2018 7,900 -0.40 -5.06 8,300 7,900 7,900 1,300 10,270,000
01/08/2018 8,300 -8.30 -100.00 8,300 0 0 0 0
31/07/2018 8,300 -8.30 -100.00 8,300 0 0 0 0
30/07/2018 8,300 0.20 2.41 8,100 8,600 7,600 5,200 43,160,000
27/07/2018 8,100 -8.10 -100.00 8,100 0 0 0 0
26/07/2018 8,100 0.40 4.94 7,700 8,100 8,100 100 810,000
25/07/2018 7,700 -0.30 -3.90 8,000 8,200 7,700 1,000 7,700,000
24/07/2018 8,000 -0.10 -1.25 8,100 8,000 8,000 500 4,000,000
23/07/2018 8,100 -8.10 -100.00 8,100 0 0 0 0
20/07/2018 8,100 -0.20 -2.47 8,300 8,200 7,600 1,600 12,960,000
19/07/2018 8,300 0.60 7.23 7,700 8,300 8,300 100 830,000
18/07/2018 7,700 -0.50 -6.49 8,200 7,700 7,700 1,000 7,700,000
17/07/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
16/07/2018 8,200 0.20 2.44 8,000 8,200 8,200 100 820,000
13/07/2018 8,000 -0.30 -3.75 8,300 8,000 7,500 500 4,000,000
12/07/2018 8,300 0.30 3.61 8,000 8,300 8,300 100 830,000
11/07/2018 8,000 0.10 1.25 7,900 8,000 7,500 2,000 16,000,000
10/07/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 600 4,740,000
09/07/2018 7,900 0.10 1.27 7,800 8,300 7,700 1,500 11,850,000
06/07/2018 7,800 -0.60 -7.69 8,400 7,800 7,800 100 780,000
05/07/2018 8,400 0.20 2.38 8,200 8,400 8,400 100 840,000
04/07/2018 8,200 0.60 7.32 7,600 8,200 8,200 100 820,000
03/07/2018 7,600 -0.60 -7.89 8,200 8,600 7,600 3,500 26,600,000
29/06/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 900 7,650,000
28/06/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
27/06/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
26/06/2018 8,500 0.60 7.06 7,900 8,500 8,000 300 2,550,000
25/06/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
22/06/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
21/06/2018 7,900 -0.10 -1.27 8,000 7,900 7,900 900 7,110,000
20/06/2018 8,000 0.30 3.75 7,700 8,000 7,600 2,000 16,000,000
19/06/2018 7,700 -0.30 -3.90 8,000 7,900 7,700 1,700 13,090,000
18/06/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,800 14,400,000
15/06/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 500 4,000,000
14/06/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
13/06/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 200 1,600,000
12/06/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
11/06/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
08/06/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
07/06/2018 8,000 0.40 5.00 7,600 8,200 7,600 17,000 136,000,000
06/06/2018 7,600 0.00 ■■ 0.00 7,600 8,300 7,600 21,500 163,400,000
05/06/2018 7,600 0.00 ■■ 0.00 7,600 8,000 7,600 16,600 126,160,000
04/06/2018 7,600 -0.60 -7.89 8,200 8,200 7,600 17,400 132,240,000
01/06/2018 8,200 0.40 4.88 7,800 8,200 8,200 100 820,000
31/05/2018 7,800 -0.70 -8.97 8,500 8,300 7,800 20,500 159,900,000
30/05/2018 8,500 -0.40 -4.71 8,900 8,500 8,200 1,700 14,450,000
29/05/2018 8,900 0.80 8.99 8,100 8,900 8,300 300 2,670,000
28/05/2018 8,100 0.50 6.17 7,600 8,100 7,700 3,600 29,160,000
25/05/2018 7,600 -0.50 -6.58 8,100 8,300 7,600 9,400 71,440,000
24/05/2018 8,100 -0.40 -4.94 8,500 8,500 8,100 12,100 98,010,000
23/05/2018 8,500 -0.20 -2.35 8,700 9,000 8,500 1,300 11,050,000
22/05/2018 8,700 0.00 ■■ 0.00 8,700 8,900 8,400 2,500 21,750,000
21/05/2018 8,700 0.00 ■■ 0.00 8,700 8,900 8,500 2,200 19,140,000
18/05/2018 8,700 -0.20 -2.30 8,900 8,700 8,600 1,200 10,440,000
17/05/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 700 6,230,000
16/05/2018 8,900 -0.10 -1.12 9,000 8,900 8,600 400 3,560,000
15/05/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
14/05/2018 9,000 0.20 2.22 8,800 9,100 9,000 43,100 387,900,000
11/05/2018 8,800 0.10 1.14 8,700 9,100 8,500 32,100 282,480,000
10/05/2018 8,700 0.20 2.30 8,500 9,000 8,600 72,800 633,360,000
09/05/2018 8,500 0.20 2.35 8,300 8,800 8,200 50,600 430,100,000
08/05/2018 8,300 0.40 4.82 7,900 8,400 7,900 13,800 114,540,000
07/05/2018 7,900 -0.10 -1.27 8,000 8,300 7,900 3,500 27,650,000
04/05/2018 8,000 0.00 ■■ 0.00 8,000 8,400 7,900 6,600 52,800,000
03/05/2018 8,000 -0.40 -5.00 8,400 8,000 7,700 900 7,200,000
02/05/2018 8,400 -0.10 -1.19 8,500 8,400 8,000 200 1,680,000
27/04/2018 8,500 0.30 3.53 8,200 8,500 8,200 5,300 45,050,000
26/04/2018 8,200 -0.10 -1.22 8,300 8,400 7,800 7,200 59,040,000
24/04/2018 8,300 0.30 3.61 8,000 8,400 7,900 2,300 19,090,000
23/04/2018 8,000 -0.40 -5.00 8,400 8,000 8,000 2,900 23,200,000
20/04/2018 8,400 0.40 4.76 8,000 8,400 8,400 100 840,000
19/04/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 20,500 164,000,000
18/04/2018 8,000 -0.10 -1.25 8,100 8,100 8,000 4,800 38,400,000
13/04/2018 8,200 0.00 ■■ 0.00 8,200 8,400 8,000 600 4,920,000
12/04/2018 8,200 -0.10 -1.22 8,300 8,300 8,000 4,600 37,720,000
11/04/2018 8,300 -0.10 -1.20 8,400 8,300 8,200 4,900 40,670,000
10/04/2018 8,400 -0.10 -1.19 8,500 8,500 8,200 5,400 45,360,000
09/04/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 11,900 101,150,000
06/04/2018 8,500 -0.10 -1.18 8,600 8,600 8,200 13,500 114,750,000
05/04/2018 8,600 -0.30 -3.49 8,900 8,800 8,600 7,300 62,780,000
04/04/2018 8,900 0.20 2.25 8,700 9,100 8,900 1,100 9,790,000
03/04/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 56,400 580,920,000
02/04/2018 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 15,700 161,710,000
30/03/2018 10,300 -0.20 -1.94 10,500 10,600 10,300 26,000 267,800,000
29/03/2018 10,500 0.50 4.76 10,000 10,800 10,100 198,300 2,082,150,000
28/03/2018 10,000 0.10 1.00 9,900 10,100 10,000 42,200 422,000,000
27/03/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 2,700 26,730,000
26/03/2018 9,900 0.20 2.02 9,700 10,000 9,700 58,400 578,160,000
23/03/2018 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 19,800 192,060,000
22/03/2018 9,700 -0.10 -1.03 9,800 9,800 9,700 41,700 404,490,000
21/03/2018 9,800 -0.10 -1.02 9,900 9,900 9,800 31,200 305,760,000
20/03/2018 9,900 -0.10 -1.01 10,000 9,900 9,900 36,000 356,400,000
19/03/2018 10,000 0.10 1.00 9,900 10,000 9,800 84,900 849,000,000
16/03/2018 9,900 0.10 1.01 9,800 10,000 9,900 26,300 260,370,000
15/03/2018 9,800 -0.10 -1.02 9,900 9,900 9,800 24,500 240,100,000
14/03/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,600 25,740,000
13/03/2018 9,900 0.10 1.01 9,800 10,000 9,800 1,200 11,880,000
12/03/2018 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 2,500 24,500,000
09/03/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 7,200 70,560,000
08/03/2018 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 69,500 681,100,000
07/03/2018 9,800 0.10 1.02 9,700 10,000 9,700 29,000 284,200,000
06/03/2018 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 10,200 98,940,000
05/03/2018 9,700 0.00 ■■ 0.00 9,700 10,100 9,700 10,800 104,760,000
02/03/2018 9,700 -0.20 -2.06 9,900 9,800 9,700 6,000 58,200,000
01/03/2018 9,900 -0.10 -1.01 10,000 9,900 9,700 9,100 90,090,000
28/02/2018 10,000 0.00 ■■ 0.00 10,000 10,200 9,700 5,800 58,000,000
27/02/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 3,500 35,000,000
26/02/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 6,000 60,000,000
23/02/2018 10,300 0.50 4.85 9,800 10,300 10,300 100 1,030,000
22/02/2018 9,800 -0.60 -6.12 10,400 9,900 9,500 22,200 217,560,000
21/02/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
13/02/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
12/02/2018 10,400 0.90 8.65 9,500 10,400 10,400 100 1,040,000
09/02/2018 9,500 -0.60 -6.32 10,100 9,900 9,400 10,500 99,750,000
08/02/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
07/02/2018 10,100 0.70 6.93 9,400 10,100 10,100 100 1,010,000
06/02/2018 9,400 -0.20 -2.13 9,600 9,600 8,700 20,000 188,000,000
05/02/2018 9,600 -0.10 -1.04 9,700 9,700 9,500 11,500 110,400,000
02/02/2018 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 13,200 128,040,000
01/02/2018 9,700 -0.10 -1.03 9,800 9,800 9,700 54,700 530,590,000
31/01/2018 9,800 -0.10 -1.02 9,900 9,800 9,700 36,900 361,620,000
30/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 7,400 73,260,000
29/01/2018 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 22,100 218,790,000
26/01/2018 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 21,900 216,810,000
25/01/2018 9,900 -0.20 -2.02 10,100 10,100 9,900 27,000 267,300,000
24/01/2018 10,100 -0.20 -1.98 10,100 10,200 10,100 32,200 325,220,000
23/01/2018 10,300 0.20 1.94 10,100 10,300 10,200 12,300 126,690,000
22/01/2018 10,100 0.20 1.98 9,900 10,200 10,000 45,900 463,590,000
19/01/2018 9,900 0.00 ■■ 0.00 9,900 10,200 9,800 15,100 149,490,000
18/01/2018 9,900 -0.10 -1.01 10,000 10,200 9,900 30,400 300,960,000
17/01/2018 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 23,500 235,000,000
16/01/2018 10,000 -0.10 -1.00 10,100 10,100 10,000 11,600 116,000,000
15/01/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 18,900 190,890,000
12/01/2018 10,100 -0.10 -0.99 10,200 10,300 10,000 25,100 253,510,000
11/01/2018 10,200 0.00 ■■ 0.00 10,200 10,400 10,000 38,200 389,640,000
10/01/2018 10,200 0.20 1.96 10,000 10,300 10,000 69,400 707,880,000
09/01/2018 10,000 -0.10 -1.00 10,100 10,600 10,000 20,000 200,000,000
08/01/2018 10,100 -0.20 -1.98 10,300 10,200 10,000 15,400 155,540,000
05/01/2018 10,300 0.10 0.97 10,200 10,600 10,300 900 9,270,000
03/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 26,200 259,380,000
02/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 28,900 286,110,000
29/12/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 11,300 111,870,000
28/12/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 28,800 285,120,000
27/12/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 49,100 486,090,000
26/12/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 8,400 83,160,000
25/12/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 11,000 108,900,000
22/12/2017 9,900 -0.10 -1.01 10,000 9,900 9,800 56,800 562,320,000
21/12/2017 10,000 -0.10 -1.00 10,100 10,000 10,000 8,400 84,000,000
20/12/2017 10,100 0.30 2.97 9,800 10,100 9,800 53,800 543,380,000
19/12/2017 9,900 -0.10 -1.01 10,000 9,900 9,900 2,700 26,730,000
18/12/2017 9,900 -0.10 -1.01 10,000 9,900 9,900 10,300 101,970,000
15/12/2017 9,800 -0.20 -2.04 10,000 10,000 9,800 16,700 163,660,000
14/12/2017 9,900 -0.10 -1.01 10,000 9,900 9,900 4,800 47,520,000
13/12/2017 10,000 0.20 2.00 9,800 10,000 10,000 100 1,000,000
12/12/2017 10,000 -0.10 -1.00 10,100 10,000 10,000 4,000 40,000,000
11/12/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 5,100 51,510,000
08/12/2017 10,100 -0.10 -0.99 10,200 10,200 10,100 7,100 71,710,000
07/12/2017 10,200 -0.20 -1.96 10,500 10,400 10,300 84,800 864,960,000
04/12/2017 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 54,900 581,940,000
01/12/2017 10,600 0.00 ■■ 0.00 11,000 11,000 10,600 39,500 418,700,000
30/11/2017 10,600 -0.10 -0.93 10,600 10,600 10,600 10,800 114,480,000
29/11/2017 10,700 0.10 0.94 10,600 10,700 10,600 21,400 228,980,000
28/11/2017 10,600 0.10 0.95 10,400 10,600 10,300 87,200 924,320,000
24/11/2017 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 91,900 964,950,000
23/11/2017 10,500 0.10 0.96 10,400 10,500 10,400 11,800 123,900,000
22/11/2017 10,400 -0.10 -0.95 10,500 10,500 10,400 7,050 73,320,000
21/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 40,710 427,455,000
17/11/2017 10,500 -0.20 -1.87 10,600 10,600 10,500 42,800 449,400,000
16/11/2017 10,700 0.10 0.94 10,600 10,700 10,500 25,200 269,640,000
15/11/2017 10,600 -0.10 -0.93 10,700 10,800 10,600 28,221 299,142,600
14/11/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 34,400 368,080,000
13/11/2017 10,700 0.30 2.88 10,600 10,900 10,500 152,700 1,633,890,000
10/11/2017 10,400 0.30 2.97 10,100 10,400 10,100 7,921 82,378,400
09/11/2017 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 6,500 65,650,000
08/11/2017 10,100 0.10 1.00 10,000 10,300 10,000 36,078 364,387,800
07/11/2017 10,000 -0.20 -1.96 10,000 10,100 9,900 72,600 726,000,000
06/11/2017 10,200 0.20 2.00 10,300 10,300 10,000 5,200 53,040,000
03/11/2017 10,000 0.00 ■■ 0.00 10,400 10,400 9,800 29,478 294,780,000
02/11/2017 10,000 -0.10 -0.99 11,000 11,000 10,000 46,700 467,000,000
01/11/2017 10,100 -0.40 -3.81 10,400 10,400 10,100 120,500 1,217,050,000
31/10/2017 10,500 -0.10 -0.94 10,600 10,600 10,200 25,200 264,600,000
30/10/2017 10,600 -0.10 -0.93 10,600 10,700 10,500 22,400 237,440,000
27/10/2017 10,700 0.00 ■■ 0.00 10,500 10,700 10,500 4,100 43,870,000
26/10/2017 10,700 0.20 1.90 10,600 10,700 10,500 12,700 135,890,000
25/10/2017 10,500 -0.20 -1.87 10,600 10,700 10,500 17,400 182,700,000
24/10/2017 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 9,321 99,734,700
23/10/2017 10,700 -0.10 -0.93 10,700 10,700 10,500 11,800 126,260,000
20/10/2017 10,800 -0.10 -0.92 10,700 10,800 10,600 3,300 35,640,000
19/10/2017 10,900 0.10 0.93 10,700 10,900 10,600 3,100 33,790,000
18/10/2017 10,800 0.10 0.93 10,700 10,800 10,700 27,360 295,488,000
17/10/2017 10,700 -0.10 -0.93 10,700 10,800 10,700 25,100 268,570,000
16/10/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 18,900 204,120,000
13/10/2017 10,800 -0.20 -1.82 10,900 10,900 10,800 12,600 136,080,000
12/10/2017 11,000 0.10 0.92 10,800 11,000 10,700 40,410 444,510,000
11/10/2017 10,900 0.10 0.93 10,700 10,900 10,700 4,300 46,870,000
10/10/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 21,738 234,770,400
09/10/2017 10,800 -0.10 -0.92 10,900 10,900 10,800 4,610 49,788,000
06/10/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 21,200 231,080,000
05/10/2017 10,900 -0.10 -0.91 10,900 11,000 10,900 15,200 165,680,000
04/10/2017 11,000 0.20 1.85 10,800 11,000 10,800 78,200 860,200,000
03/10/2017 10,800 -0.10 -0.92 10,800 10,900 10,800 4,600 49,680,000
02/10/2017 10,900 -0.10 -0.91 10,900 10,900 10,800 9,500 103,550,000
29/09/2017 11,000 0.00 ■■ 0.00 10,900 11,000 10,800 8,920 98,120,000
28/09/2017 11,000 0.20 1.85 10,800 11,000 10,800 59,210 651,310,000
27/09/2017 10,800 -0.10 -0.92 10,900 10,900 10,800 31,300 338,040,000
26/09/2017 10,900 -0.10 -0.91 10,900 10,900 10,700 22,900 249,610,000
25/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 3,100 34,100,000
22/09/2017 11,000 0.00 ■■ 0.00 10,800 11,000 10,800 2,100 23,100,000
21/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 6,230 68,530,000
20/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 3,800 41,800,000
19/09/2017 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 7,101 78,111,000
18/09/2017 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 27,223 299,453,000
15/09/2017 11,000 0.10 0.92 10,900 11,000 10,900 15,900 174,900,000
14/09/2017 10,900 0.10 0.93 11,000 11,000 10,900 2,400 26,160,000
13/09/2017 10,800 -0.20 -1.82 10,900 11,000 10,800 12,523 135,248,400
12/09/2017 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 13,900 152,900,000
11/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 29,800 327,800,000
08/09/2017 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 10,320 113,520,000
07/09/2017 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 24,910 274,010,000
06/09/2017 11,000 -0.10 -0.90 11,000 11,000 10,900 17,500 192,500,000
05/09/2017 11,100 -0.20 -1.77 11,200 11,200 11,000 23,700 263,070,000
01/09/2017 11,300 -0.20 -1.74 11,400 11,400 11,100 10,900 123,170,000
31/08/2017 11,500 0.40 3.60 11,100 11,800 11,100 45,800 526,700,000
30/08/2017 11,100 0.30 2.78 11,000 11,100 10,900 38,310 425,241,000
29/08/2017 10,800 -0.10 -0.92 11,000 11,000 10,800 46,100 497,880,000
28/08/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 22,400 244,160,000
25/08/2017 10,900 0.10 0.93 10,800 10,900 10,800 49,200 536,280,000
24/08/2017 10,800 0.00 ■■ 0.00 10,700 10,900 10,700 364 3,931,200
23/08/2017 10,800 0.10 0.93 10,700 10,900 10,700 41,200 444,960,000
22/08/2017 10,700 -0.10 -0.93 10,800 10,800 10,700 28,300 302,810,000
21/08/2017 10,800 -0.10 -0.92 10,800 10,800 10,800 12,800 138,240,000
18/08/2017 10,900 0.20 1.87 10,700 10,900 10,700 42,500 463,250,000
17/08/2017 10,700 -0.10 -0.93 10,700 10,700 10,700 45,100 482,570,000
16/08/2017 10,800 -0.10 -0.92 10,700 10,800 10,700 57,700 623,160,000
15/08/2017 10,900 0.00 ■■ 0.00 10,800 10,900 10,700 44,900 489,410,000
14/08/2017 10,900 0.10 0.93 10,800 10,900 10,800 16,500 179,850,000
11/08/2017 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 13,600 146,880,000
10/08/2017 10,800 0.00 ■■ 0.00 10,600 10,800 10,600 10,400 112,320,000
09/08/2017 10,800 0.00 ■■ 0.00 10,700 10,900 10,700 75,900 819,720,000
08/08/2017 10,800 0.00 ■■ 0.00 10,700 10,900 10,700 10,600 114,480,000
07/08/2017 10,800 -0.10 -0.92 10,900 10,900 10,800 22,500 243,000,000
04/08/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 150 1,635,000
03/08/2017 10,900 0.00 ■■ 0.00 11,000 11,000 10,700 30,100 328,090,000
02/08/2017 10,900 -0.10 -0.91 10,800 11,000 10,800 26,000 283,400,000
01/08/2017 11,000 0.00 ■■ 0.00 10,800 11,000 10,800 11,200 123,200,000
31/07/2017 11,000 -0.10 -0.90 11,000 11,000 10,600 154,400 1,698,400,000
28/07/2017 11,100 0.20 1.83 10,900 11,800 10,900 67,900 753,690,000
27/07/2017 10,900 0.10 0.93 10,900 10,900 10,900 100 1,090,000
26/07/2017 10,800 -0.10 -0.92 10,800 10,800 10,600 18,968 204,854,400
25/07/2017 10,900 0.10 0.93 10,700 10,900 10,600 59,304 646,413,600
24/07/2017 10,800 -0.10 -0.92 10,800 10,800 10,800 22,400 241,920,000
21/07/2017 10,900 0.00 ■■ 0.00 10,800 11,000 10,800 70,500 768,450,000
20/07/2017 10,900 -0.10 -0.91 10,800 11,000 10,700 25,404 276,903,600
19/07/2017 11,000 0.30 2.80 11,000 11,000 10,800 21,300 234,300,000
18/07/2017 10,700 -0.40 -3.60 10,900 11,000 10,700 201,967 2,161,046,900
17/07/2017 11,100 0.00 ■■ 0.00 11,000 11,100 10,900 33,600 372,960,000
14/07/2017 11,100 0.10 0.91 11,000 11,100 11,000 17,130 190,143,000
13/07/2017 11,000 0.00 ■■ 0.00 11,100 11,100 11,000 11,230 123,530,000
12/07/2017 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 21,400 235,400,000
11/07/2017 11,000 0.10 0.92 11,100 11,100 10,800 51,954 571,494,000
10/07/2017 10,900 -0.10 -0.91 11,200 11,200 10,900 8,400 91,560,000
07/07/2017 11,000 -0.30 -2.65 11,200 11,200 11,000 74,400 818,400,000
06/07/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 21,700 245,210,000
05/07/2017 11,300 -0.10 -0.88 11,400 11,400 11,100 16,428 185,636,400
04/07/2017 11,400 0.10 0.88 11,300 11,400 11,200 56,500 644,100,000
03/07/2017 11,300 0.20 1.80 11,100 11,300 11,100 29,700 335,610,000
30/06/2017 11,100 -0.10 -0.89 11,200 11,200 11,100 19,700 218,670,000
29/06/2017 11,200 0.10 0.90 11,100 11,200 11,100 44,818 501,961,600
28/06/2017 11,100 0.00 ■■ 0.00 11,000 11,100 11,000 1,422 15,784,200
27/06/2017 11,100 0.00 ■■ 0.00 11,100 11,100 10,900 10,040 111,444,000
26/06/2017 11,100 -0.20 -1.77 11,200 11,300 10,200 53,077 589,154,700
23/06/2017 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 20,100 227,130,000
22/06/2017 11,300 0.10 0.89 11,100 11,300 11,100 49,850 563,305,000
21/06/2017 11,200 0.10 0.90 11,100 11,300 11,000 51,677 578,782,400
20/06/2017 11,100 -0.10 -0.89 11,200 11,200 11,000 16,700 185,370,000
19/06/2017 11,200 -0.20 -1.75 11,500 11,500 11,200 12,300 137,760,000
16/06/2017 11,400 0.40 3.64 11,000 11,400 11,000 71,970 820,458,000
15/06/2017 11,000 0.00 ■■ 0.00 10,900 11,100 10,900 78,881 867,691,000
14/06/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 24,300 267,300,000
13/06/2017 11,000 -0.10 -0.90 11,000 11,100 10,900 65,000 715,000,000
09/06/2017 11,300 0.40 3.67 11,000 11,300 10,900 73,130 826,369,000
08/06/2017 10,900 0.10 0.93 10,700 11,000 10,700 88,400 963,560,000
07/06/2017 10,800 -0.10 -0.92 10,900 11,000 10,700 45,930 496,044,000
06/06/2017 10,900 0.10 0.93 10,800 11,000 10,700 43,100 469,790,000
05/06/2017 10,800 -0.20 -1.82 11,000 11,000 10,800 52,400 565,920,000
02/06/2017 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 46,700 513,700,000
01/06/2017 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 56,410 620,510,000
31/05/2017 11,000 0.00 ■■ 0.00 11,100 11,100 10,900 72,000 792,000,000
30/05/2017 11,000 0.00 ■■ 0.00 11,200 11,200 10,800 54,400 598,400,000
29/05/2017 11,000 0.10 0.92 11,000 11,200 10,800 36,931 406,241,000
26/05/2017 10,900 0.00 ■■ 0.00 10,800 11,000 10,800 44,840 488,756,000
25/05/2017 10,900 -0.10 -0.91 10,800 11,000 10,700 54,600 595,140,000
24/05/2017 11,000 0.00 ■■ 0.00 11,300 11,300 10,700 98,000 1,078,000,000
23/05/2017 11,000 -0.10 -0.90 11,400 11,400 10,800 96,200 1,058,200,000
22/05/2017 11,100 0.10 0.91 11,200 11,200 10,900 87,210 968,031,000
19/05/2017 11,000 -0.50 -4.35 11,400 11,500 11,000 94,100 1,035,100,000
18/05/2017 11,500 0.10 0.88 11,400 11,900 11,400 367,290 4,223,835,000
17/05/2017 11,400 0.80 7.55 10,700 11,500 10,700 392,100 4,469,940,000
16/05/2017 10,600 0.00 ■■ 0.00 10,600 11,000 10,600 93,310 989,086,000
15/05/2017 10,600 0.00 ■■ 0.00 10,700 11,000 10,500 70,390 746,134,000
09/05/2017 10,600 0.10 0.95 10,500 10,600 10,500 51,000 540,600,000
08/05/2017 10,500 0.20 1.94 10,300 10,500 10,300 102,900 1,080,450,000
05/05/2017 10,300 0.10 0.98 10,400 10,400 10,200 18,200 187,460,000
04/05/2017 10,200 -0.20 -1.92 10,400 10,400 10,100 230,700 2,353,140,000
03/05/2017 10,400 -0.20 -1.89 10,600 10,700 10,400 68,600 713,440,000
28/04/2017 10,600 0.30 2.91 10,300 10,600 10,200 131,300 1,391,780,000
27/04/2017 10,300 0.10 0.98 10,200 10,400 10,200 119,700 1,232,910,000
26/04/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 66,000 673,200,000
25/04/2017 10,200 -0.10 -0.97 10,500 10,500 10,200 49,600 505,920,000
24/04/2017 10,300 -0.10 -0.96 10,500 10,500 10,200 98,900 1,018,670,000
21/04/2017 10,400 0.20 1.96 10,000 10,400 10,000 17,901 186,170,400
20/04/2017 10,200 0.10 0.99 10,100 10,200 10,000 28,100 286,620,000
19/04/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 44,700 451,470,000
18/04/2017 10,100 0.10 1.00 9,900 10,200 9,900 151,400 1,529,140,000
17/04/2017 10,000 -0.30 -2.91 10,400 10,400 10,000 198,000 1,980,000,000
14/04/2017 10,300 -0.10 -0.96 10,300 10,400 10,100 101,600 1,046,480,000
13/04/2017 10,400 -0.20 -1.89 10,500 10,600 10,400 61,133 635,783,200
12/04/2017 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 53,400 566,040,000
11/04/2017 10,600 -0.10 -0.93 11,000 11,000 10,500 129,040 1,367,824,000
10/04/2017 10,700 -0.10 -0.93 11,300 11,300 10,600 190,500 2,038,350,000
07/04/2017 10,800 0.50 4.85 10,400 11,200 10,400 190,410 2,056,428,000
05/04/2017 10,300 0.10 0.98 10,300 10,400 10,000 131,400 1,353,420,000
04/04/2017 10,200 -0.10 -0.97 10,500 10,500 10,000 146,500 1,494,300,000
03/04/2017 10,300 0.00 ■■ 0.00 10,300 10,600 10,300 188,113 1,937,563,900
31/03/2017 10,300 0.20 1.98 10,200 10,300 10,100 135,810 1,398,843,000
30/03/2017 10,100 0.00 ■■ 0.00 10,100 10,300 9,900 138,820 1,402,082,000
29/03/2017 10,100 0.00 ■■ 0.00 10,200 10,200 9,900 41,409 418,230,900
28/03/2017 10,100 0.20 2.02 9,900 10,100 9,700 121,800 1,230,180,000
27/03/2017 9,900 0.00 ■■ 0.00 10,000 10,000 9,800 47,960 474,804,000
24/03/2017 9,900 -0.20 -1.98 10,300 10,300 9,900 90,900 899,910,000
23/03/2017 10,100 -0.10 -0.98 10,100 10,300 10,100 98,501 994,860,100
22/03/2017 10,200 0.00 ■■ 0.00 10,400 10,400 10,100 86,400 881,280,000
21/03/2017 10,200 -0.10 -0.97 10,300 10,500 10,200 85,577 872,885,400
20/03/2017 10,300 -0.20 -1.90 10,400 10,400 10,100 109,420 1,127,026,000
17/03/2017 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 77,200 810,600,000
16/03/2017 10,500 0.10 0.96 10,700 10,700 10,400 26,528 278,544,000
15/03/2017 10,400 -0.20 -1.89 10,800 10,800 10,300 88,800 923,520,000
14/03/2017 10,600 0.20 1.92 10,300 10,600 10,100 199,230 2,111,838,000
13/03/2017 10,400 -0.20 -1.89 10,500 10,800 10,400 59,440 618,176,000
10/03/2017 10,600 0.10 0.95 11,000 11,400 10,600 290,635 3,080,731,000
09/03/2017 10,500 0.90 9.38 9,800 10,500 9,700 815,329 8,560,954,500
08/03/2017 9,600 -0.20 -2.04 9,600 9,800 9,600 26,350 252,960,000
07/03/2017 9,800 0.20 2.08 9,600 9,800 9,600 55,315 542,087,000
06/03/2017 9,600 0.00 ■■ 0.00 9,900 9,900 9,500 37,700 361,920,000
03/03/2017 9,600 -0.10 -1.03 9,500 9,600 9,400 23,450 225,120,000
02/03/2017 9,700 0.20 2.11 9,500 10,000 9,500 50,700 491,790,000
01/03/2017 9,500 -0.10 -1.04 9,600 9,600 9,400 47,610 452,295,000
28/02/2017 9,600 0.00 ■■ 0.00 9,800 10,000 9,300 77,000 739,200,000
27/02/2017 9,600 -0.20 -2.04 9,800 9,800 9,500 72,201 693,129,600
24/02/2017 9,800 0.00 ■■ 0.00 10,000 10,000 9,800 46,900 459,620,000
23/02/2017 9,800 0.40 4.26 9,500 10,300 9,500 264,695 2,594,011,000
22/02/2017 9,400 0.20 2.17 9,200 9,600 9,200 188,210 1,769,174,000
21/02/2017 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 68,700 632,040,000
20/02/2017 9,200 0.00 ■■ 0.00 9,100 9,300 9,100 17,450 160,540,000
17/02/2017 9,200 0.00 ■■ 0.00 9,300 9,300 9,100 17,418 160,245,600
16/02/2017 9,200 0.20 2.22 9,000 9,300 9,000 19,240 177,008,000
15/02/2017 9,000 -0.20 -2.17 9,200 9,200 9,000 55,511 499,599,000
14/02/2017 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 40,300 370,760,000
13/02/2017 9,200 0.20 2.22 9,200 9,200 8,900 59,921 551,273,200
10/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 8,619 77,571,000
09/02/2017 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 11,310 101,790,000
08/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 83,900 755,100,000
07/02/2017 9,000 0.10 1.12 9,300 9,300 8,900 36,659 329,931,000
06/02/2017 8,900 -0.40 -4.30 9,100 9,300 8,900 68,920 613,388,000
03/02/2017 9,300 -0.20 -2.11 9,300 9,300 9,200 2,600 24,180,000
02/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
25/01/2017 9,500 0.10 1.06 9,500 9,500 9,300 500 4,750,000
24/01/2017 9,400 0.10 1.08 9,200 9,500 9,200 19,390 182,266,000
23/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 5,210 48,453,000
20/01/2017 9,300 -0.10 -1.06 8,500 9,300 8,500 24,650 229,245,000
19/01/2017 9,400 0.00 ■■ 0.00 9,700 9,700 9,400 13,816 129,870,400
18/01/2017 9,400 0.10 1.08 9,600 9,600 9,300 60,400 567,760,000
17/01/2017 9,300 0.10 1.09 9,300 9,600 9,200 62,000 576,600,000
16/01/2017 9,200 0.00 ■■ 0.00 9,300 9,400 9,200 21,400 196,880,000
13/01/2017 9,200 -0.10 -1.08 9,200 9,300 9,100 25,300 232,760,000
12/01/2017 9,300 0.00 ■■ 0.00 9,300 9,400 9,000 176,400 1,640,520,000
11/01/2017 9,300 0.20 2.20 9,100 9,300 9,100 17,200 159,960,000
10/01/2017 9,100 0.10 1.11 9,000 9,100 9,000 12,300 111,930,000
09/01/2017 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 8,700 78,300,000
06/01/2017 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 18,200 163,800,000
05/01/2017 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 13,720 123,480,000
04/01/2017 9,000 0.10 1.12 9,200 9,200 9,000 28,618 257,562,000
03/01/2017 8,900 -0.40 -4.30 9,100 9,300 8,900 50,420 448,738,000
30/12/2016 9,300 -0.10 -1.06 9,100 9,300 8,900 26,210 243,753,000
29/12/2016 9,400 0.20 2.17 9,400 9,400 9,000 8,700 81,780,000
28/12/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 13,400 123,280,000
27/12/2016 9,200 -0.10 -1.08 9,200 9,200 9,200 728 6,697,600
26/12/2016 9,300 -0.20 -2.11 9,500 9,500 9,300 24,300 225,990,000
23/12/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,400 51,300,000
22/12/2016 9,500 0.30 3.26 9,400 9,800 9,200 36,700 348,650,000
21/12/2016 9,200 0.10 1.10 9,300 9,300 9,100 7,400 68,080,000
20/12/2016 9,100 -0.10 -1.09 9,200 9,200 9,100 29,100 264,810,000
19/12/2016 9,200 -0.10 -1.08 9,500 9,500 9,200 6,100 56,120,000
16/12/2016 9,300 0.10 1.09 9,100 9,300 9,000 26,900 250,170,000
15/12/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 11,200 103,040,000
14/12/2016 9,200 0.20 2.22 9,300 9,400 9,000 128,100 1,178,520,000
13/12/2016 9,000 0.00 ■■ 0.00 9,300 9,800 9,000 65,700 591,300,000
12/12/2016 9,000 -0.40 -4.26 9,000 9,000 9,000 8,000 72,000,000
09/12/2016 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 41,600 391,040,000
08/12/2016 9,400 0.10 1.08 9,200 9,400 9,200 6,600 62,040,000
07/12/2016 9,300 0.10 1.09 9,200 9,300 9,200 30,700 285,510,000
06/12/2016 9,200 -0.30 -3.16 9,100 9,300 9,100 30,068 276,625,600
05/12/2016 9,500 0.50 5.56 9,400 9,500 9,400 300 2,850,000
02/12/2016 9,000 0.00 ■■ 0.00 9,400 9,400 9,000 16,400 147,600,000
01/12/2016 9,000 -0.60 -6.25 9,300 9,300 9,000 126,500 1,138,500,000
30/11/2016 9,600 0.10 1.05 9,700 9,700 9,300 6,800 65,280,000
29/11/2016 9,500 -0.10 -1.04 9,300 9,700 9,300 9,800 93,100,000
28/11/2016 9,600 -0.10 -1.03 9,600 9,600 9,300 13,000 124,800,000
25/11/2016 9,700 -0.30 -3.00 10,000 10,000 9,400 111,300 1,079,610,000
24/11/2016 10,000 0.00 ■■ 0.00 10,200 10,200 9,800 41,200 412,000,000
23/11/2016 10,000 0.00 ■■ 0.00 10,000 10,500 10,000 87,000 870,000,000
22/11/2016 10,000 0.60 6.38 9,400 10,300 9,400 133,200 1,332,000,000
21/11/2016 9,400 0.20 2.17 9,300 9,400 9,100 11,400 107,160,000
18/11/2016 9,200 0.20 2.22 9,400 9,400 9,200 13,900 127,880,000
17/11/2016 9,000 -0.50 -5.26 9,500 9,500 9,000 52,910 476,190,000
16/11/2016 9,500 0.00 ■■ 0.00 9,200 9,500 9,200 4,334 41,173,000
15/11/2016 9,500 0.10 1.06 9,500 9,500 9,400 50,700 481,650,000
14/11/2016 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 68,258 641,625,200
11/11/2016 9,400 0.30 3.30 9,200 9,800 9,000 131,758 1,238,525,200
10/11/2016 9,100 0.10 1.11 9,000 9,100 9,000 5,726 52,106,600
09/11/2016 9,000 -0.20 -2.17 9,300 9,400 8,800 44,200 397,800,000
08/11/2016 9,200 0.30 3.37 8,800 9,300 8,800 12,700 116,840,000
07/11/2016 8,900 0.10 1.14 8,900 8,900 8,800 9,310 82,859,000
04/11/2016 8,800 -0.20 -2.22 8,800 8,900 8,800 5,900 51,920,000
03/11/2016 9,000 0.20 2.27 9,000 9,000 8,800 10,000 90,000,000
02/11/2016 8,800 -0.10 -1.12 9,100 9,100 8,700 27,500 242,000,000
01/11/2016 8,900 -0.20 -2.20 9,200 9,200 8,900 55,800 496,620,000
31/10/2016 9,100 -0.20 -2.15 9,200 9,200 9,000 9,110 82,901,000
28/10/2016 9,300 0.20 2.20 9,300 9,300 9,300 100 930,000
27/10/2016 9,100 -0.10 -1.09 9,000 9,100 9,000 2,900 26,390,000
26/10/2016 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 20,100 184,920,000
25/10/2016 9,200 0.10 1.10 9,300 9,300 9,000 3,300 30,360,000
24/10/2016 9,100 -0.10 -1.09 9,400 9,400 9,000 44,300 403,130,000
21/10/2016 9,200 -0.40 -4.17 9,600 9,600 9,200 42,854 394,256,800
20/10/2016 9,600 0.20 2.13 9,600 9,700 9,200 24,400 234,240,000
19/10/2016 9,400 0.10 1.08 9,400 9,600 9,400 50,000 470,000,000
18/10/2016 9,300 0.20 2.20 9,300 9,300 9,200 22,300 207,390,000
17/10/2016 9,100 0.00 ■■ 0.00 9,400 9,500 9,100 39,600 360,360,000
14/10/2016 9,100 0.00 ■■ 0.00 9,100 9,800 8,900 28,100 255,710,000
13/10/2016 9,100 0.10 1.11 8,900 9,100 8,900 13,009 118,381,900
12/10/2016 9,000 0.10 1.12 8,900 9,000 8,900 12,200 109,800,000
11/10/2016 8,900 -0.10 -1.11 8,900 9,000 8,900 32,800 291,920,000
10/10/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,000 45,000,000
07/10/2016 9,000 -0.10 -1.10 9,100 9,100 9,000 25,700 231,300,000
06/10/2016 9,100 0.10 1.11 9,200 9,200 9,000 22,910 208,481,000
05/10/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 7,200 64,800,000
04/10/2016 9,000 -0.10 -1.10 8,800 9,100 8,800 11,900 107,100,000
03/10/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 15,800 143,780,000
30/09/2016 9,100 0.10 1.11 9,300 9,300 8,700 20,610 187,551,000
29/09/2016 9,000 -0.20 -2.17 8,900 9,100 8,800 16,500 148,500,000
28/09/2016 9,200 0.30 3.37 8,900 9,300 8,800 47,500 437,000,000
27/09/2016 8,900 -0.10 -1.11 9,000 9,000 8,800 17,000 151,300,000
26/09/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 10,800 97,200,000
23/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 7,200 64,800,000
22/09/2016 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 28,200 253,800,000
21/09/2016 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 2,800 25,200,000
20/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 12,500 112,500,000
19/09/2016 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 32,700 294,300,000
16/09/2016 9,000 0.00 ■■ 0.00 9,200 9,200 8,900 20,900 188,100,000
15/09/2016 9,000 -0.10 -1.10 9,200 9,200 9,000 40,910 368,190,000
14/09/2016 9,100 -0.10 -1.09 9,200 9,300 9,100 27,440 249,704,000
13/09/2016 9,200 -0.10 -1.08 9,300 9,300 9,200 65,400 601,680,000
12/09/2016 9,300 -0.10 -1.06 9,400 9,400 9,300 53,900 501,270,000
09/09/2016 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 16,600 156,040,000
08/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 16,000 150,400,000
07/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 15,700 147,580,000
06/09/2016 9,400 0.10 1.08 9,300 9,400 9,300 19,860 186,684,000
05/09/2016 9,300 -0.10 -1.06 9,600 9,600 9,300 19,800 184,140,000
01/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 21,000 197,400,000
31/08/2016 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 17,100 160,740,000
30/08/2016 9,400 0.00 ■■ 0.00 9,500 9,800 9,300 8,100 76,140,000
29/08/2016 9,400 0.00 ■■ 0.00 9,500 9,500 9,200 700 6,580,000
26/08/2016 9,400 0.10 1.08 9,300 9,400 9,200 6,900 64,860,000
25/08/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,200 11,160,000
24/08/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 35,100 326,430,000
23/08/2016 9,300 0.10 1.09 9,200 9,300 9,200 12,800 119,040,000
22/08/2016 9,200 -0.30 -3.16 9,500 9,500 9,200 18,000 165,600,000
19/08/2016 9,500 0.20 2.15 9,300 9,500 9,200 4,160 39,520,000
18/08/2016 9,300 0.00 ■■ 0.00 9,500 9,500 9,300 29,000 269,700,000
17/08/2016 9,300 -0.20 -2.11 9,400 9,600 9,300 56,890 529,077,000
16/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 14,700 139,650,000
15/08/2016 9,500 0.00 ■■ 0.00 9,200 9,600 9,200 23,320 221,540,000
12/08/2016 9,500 -0.10 -1.04 9,500 9,600 9,300 21,900 208,050,000
11/08/2016 9,600 -0.10 -1.03 9,500 9,600 9,400 22,400 215,040,000
10/08/2016 9,700 -0.10 -1.02 9,800 9,800 9,500 9,700 94,090,000
09/08/2016 9,800 0.40 4.26 9,900 9,900 9,500 8,900 87,220,000
08/08/2016 9,400 -1.20 -11.32 10,400 10,400 9,400 36,900 346,860,000
05/08/2016 10,600 -0.10 -0.93 10,800 10,800 10,600 126,900 1,345,140,000
04/08/2016 10,700 0.00 ■■ 0.00 10,800 11,000 10,700 44,700 478,290,000
03/08/2016 10,700 -0.20 -1.83 10,900 10,900 10,700 43,500 465,450,000
02/08/2016 10,900 -0.40 -3.54 11,300 11,300 10,800 90,566 987,169,400
01/08/2016 11,300 -0.10 -0.88 11,500 11,700 11,000 41,600 470,080,000
29/07/2016 11,400 0.40 3.64 11,100 11,700 10,800 238,000 2,713,200,000
28/07/2016 11,000 0.20 1.85 11,200 11,200 10,800 57,600 633,600,000
27/07/2016 10,800 0.20 1.89 10,800 10,800 10,700 27,946 301,816,800
26/07/2016 10,600 -0.10 -0.93 10,700 10,800 10,500 42,600 451,560,000
25/07/2016 10,700 0.20 1.90 10,700 10,800 10,500 8,000 85,600,000
22/07/2016 10,500 -0.10 -0.94 10,600 10,600 10,400 57,400 602,700,000
21/07/2016 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 53,800 570,280,000
20/07/2016 10,600 -0.20 -1.85 10,700 10,800 10,500 128,300 1,359,980,000
19/07/2016 10,800 -0.20 -1.82 11,000 11,100 10,500 136,800 1,477,440,000
18/07/2016 11,000 -0.10 -0.90 11,100 11,200 10,800 98,800 1,086,800,000
15/07/2016 11,100 -0.40 -3.48 11,300 11,500 10,900 72,940 809,634,000
14/07/2016 11,500 -0.30 -2.54 11,600 11,800 11,300 132,000 1,518,000,000
13/07/2016 11,800 0.80 7.27 10,900 11,800 10,900 165,500 1,952,900,000
12/07/2016 11,000 0.10 0.92 10,900 11,000 10,800 53,848 592,328,000
11/07/2016 10,900 -0.20 -1.80 11,100 11,400 10,900 154,600 1,685,140,000
08/07/2016 11,100 0.20 1.83 11,200 11,400 11,000 322,345 3,578,029,500
07/07/2016 10,900 0.50 4.81 10,400 11,200 10,300 311,200 3,392,080,000
06/07/2016 10,400 -0.10 -0.95 10,400 10,600 10,400 74,900 778,960,000
05/07/2016 10,500 -0.10 -0.94 10,600 10,600 10,400 15,700 164,850,000
04/07/2016 10,600 0.20 1.92 10,400 10,600 10,300 45,000 477,000,000
01/07/2016 10,400 0.10 0.97 10,300 10,400 10,200 69,240 720,096,000
30/06/2016 10,300 -0.40 -3.74 10,700 10,800 10,300 38,300 394,490,000
29/06/2016 10,700 0.60 5.94 10,200 10,800 10,100 54,640 584,648,000
28/06/2016 10,100 0.10 1.00 9,900 10,400 9,900 40,950 413,595,000
27/06/2016 10,000 -0.30 -2.91 10,300 10,300 9,900 74,500 745,000,000
24/06/2016 10,300 -0.20 -1.90 10,600 10,600 9,900 79,057 814,287,100
23/06/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 51,400 539,700,000
22/06/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,400 82,530 866,565,000
21/06/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 61,800 648,900,000
20/06/2016 10,500 0.00 ■■ 0.00 10,700 10,700 10,500 30,706 322,413,000
17/06/2016 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 54,930 576,765,000
16/06/2016 10,500 -0.30 -2.78 10,600 11,000 10,500 85,800 900,900,000
15/06/2016 10,800 0.00 ■■ 0.00 10,700 10,800 10,500 61,000 658,800,000
14/06/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 65,820 710,856,000
13/06/2016 10,800 -0.40 -3.57 11,000 11,300 10,800 91,000 982,800,000
10/06/2016 11,200 0.80 7.69 10,500 11,400 10,500 370,506 4,149,667,200
09/06/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 64,700 672,880,000
08/06/2016 10,400 0.10 0.97 10,300 10,400 10,100 67,800 705,120,000
07/06/2016 10,300 0.00 ■■ 0.00 10,400 10,400 10,200 57,700 594,310,000
06/06/2016 10,300 0.30 3.00 10,100 10,400 10,100 71,600 737,480,000
03/06/2016 10,000 0.10 1.01 9,900 10,000 9,800 75,210 752,100,000
02/06/2016 9,900 0.10 1.02 9,800 9,900 9,600 61,000 603,900,000
01/06/2016 9,800 -0.10 -1.01 9,800 9,800 9,700 9,000 88,200,000
31/05/2016 9,900 0.20 2.06 9,700 10,000 9,600 56,450 558,855,000
30/05/2016 9,700 -0.20 -2.02 9,900 9,900 9,700 2,600 25,220,000
27/05/2016 9,900 0.30 3.12 9,900 9,900 9,500 74,300 735,570,000
26/05/2016 9,600 -0.40 -4.00 9,800 9,900 9,600 41,800 401,280,000
25/05/2016 10,000 0.10 1.01 9,800 10,400 9,600 105,200 1,052,000,000
24/05/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 21,400 211,860,000
23/05/2016 9,900 0.00 ■■ 0.00 9,900 10,100 9,900 14,100 139,590,000
20/05/2016 9,900 -0.10 -1.00 9,900 9,900 9,900 26,000 257,400,000
19/05/2016 10,000 -0.10 -0.99 10,000 10,000 10,000 8,100 81,000,000
18/05/2016 10,100 0.10 1.00 9,900 10,200 9,800 35,446 358,004,600
17/05/2016 10,000 -0.10 -0.99 10,100 10,100 9,900 39,600 396,000,000
16/05/2016 10,100 0.00 ■■ 0.00 10,000 10,100 9,800 108,500 1,095,850,000
13/05/2016 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 34,800 351,480,000
12/05/2016 10,100 -0.10 -0.98 9,900 10,200 9,900 7,100 71,710,000
11/05/2016 10,200 -0.10 -0.97 10,300 10,300 10,000 16,600 169,320,000
10/05/2016 10,300 0.30 3.00 10,000 10,300 9,800 30,670 315,901,000
09/05/2016 10,000 -0.10 -0.99 10,200 10,200 9,900 41,000 410,000,000
06/05/2016 10,100 -0.20 -1.94 10,000 10,200 10,000 45,500 459,550,000
05/05/2016 10,300 -0.10 -0.96 10,200