Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Sông Đà 9
Song Da No 9 JSC
Mã CK:      SD9      8.60      +0.20 (+2.33%)      (cập nhật 10:00 05/01/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.songda9.com
SD9 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/01/2021 8,600 0.20 2.33 8,400 8,800 8,400 57,200 491,920,000
04/01/2021 8,400 0.70 8.33 7,700 8,400 7,900 378,400 3,178,560,000
31/12/2020 7,700 0.50 6.49 7,200 7,900 7,100 121,300 934,010,000
30/12/2020 7,200 0.00 ■■ 0.00 7,200 7,700 7,100 17,000 122,400,000
29/12/2020 7,200 0.20 2.78 7,000 7,300 7,000 200 1,440,000
28/12/2020 7,000 0.10 1.43 6,900 7,200 6,900 20,050 140,350,000
27/12/2020 6,900 0.10 1.45 6,800 6,900 6,800 5,750 39,675,000
25/12/2020 6,900 0.10 1.45 6,800 6,900 6,800 5,750 39,675,000
24/12/2020 6,800 -0.20 -2.94 7,000 7,100 6,600 2,240 15,232,000
23/12/2020 7,000 0.00 ■■ 0.00 7,000 7,300 6,800 4,670 32,690,000
22/12/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 440 3,080,000
21/12/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 2,100 14,700,000
20/12/2020 7,000 0.20 2.86 6,800 7,000 6,800 4,090 28,630,000
18/12/2020 7,000 0.20 2.86 6,800 7,000 6,800 4,090 28,630,000
17/12/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 2,050 13,940,000
16/12/2020 6,800 0.10 1.47 6,700 6,800 6,700 2,210 15,028,000
15/12/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 720 4,824,000
14/12/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 1,330 8,911,000
13/12/2020 6,700 0.30 4.48 6,400 6,700 6,700 10 67,000
11/12/2020 6,700 0.30 4.48 6,400 6,700 6,700 10 67,000
10/12/2020 6,400 -0.10 -1.56 6,500 6,500 6,400 420 2,688,000
09/12/2020 6,500 -0.20 -3.08 6,700 6,800 6,500 210 1,365,000
08/12/2020 6,700 0.40 5.97 6,300 6,800 6,300 1,700 11,390,000
07/12/2020 6,300 -0.40 -6.35 6,700 6,700 6,300 660 4,158,000
04/12/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 11,500 77,050,000
03/12/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 3,510 23,517,000
02/12/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 790 5,293,000
01/12/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 2,920 19,564,000
30/11/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 16,300 109,210,000
27/11/2020 6,700 0.20 2.99 6,500 6,800 6,500 169,100 1,132,970,000
26/11/2020 6,500 0.10 1.54 6,400 6,600 6,400 2,900 18,850,000
25/11/2020 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 64,700 414,080,000
24/11/2020 6,400 0.10 1.56 6,300 6,500 6,300 102,300 654,720,000
23/11/2020 6,300 0.10 1.59 6,200 6,400 6,100 78,200 492,660,000
20/11/2020 6,200 0.10 1.61 6,100 6,300 6,100 1,500 9,300,000
19/11/2020 6,100 -0.10 -1.64 6,200 6,100 6,100 15,200 92,720,000
18/11/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 350 2,170,000
17/11/2020 6,200 0.10 1.61 6,100 6,300 6,100 1,200 7,440,000
16/11/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 220 1,342,000
13/11/2020 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 12,300 75,030,000
12/11/2020 6,100 -0.10 -1.64 6,200 6,200 6,000 28,700 175,070,000
11/11/2020 6,200 0.20 3.23 6,000 6,200 6,000 880 5,456,000
10/11/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,340 26,040,000
09/11/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 146,500 879,000,000
06/11/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 560 3,360,000
05/11/2020 6,000 -0.20 -3.33 6,200 6,000 5,800 12,100 72,600,000
04/11/2020 6,200 0.40 6.45 5,800 6,200 5,800 8,400 52,080,000
03/11/2020 5,800 -0.10 -1.72 5,900 6,300 5,800 41,650 241,570,000
02/11/2020 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 16,360 96,524,000
30/10/2020 5,900 -0.10 -1.69 6,000 6,100 5,900 372,700 2,198,930,000
29/10/2020 6,000 0.10 1.67 5,900 6,200 5,700 462,600 2,775,600,000
28/10/2020 5,900 -0.60 -10.17 6,500 6,800 5,900 113,800 671,420,000
27/10/2020 6,500 -0.10 -1.54 6,600 6,600 6,100 40,300 261,950,000
26/10/2020 6,600 -0.20 -3.03 6,800 6,800 6,600 57,100 376,860,000
23/10/2020 6,800 -0.10 -1.47 6,900 7,100 6,800 19,180 130,424,000
22/10/2020 6,900 -0.10 -1.45 7,000 6,900 6,800 5,000 34,500,000
21/10/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 28,400 198,800,000
20/10/2020 7,000 -0.10 -1.43 7,100 7,000 7,000 2,520 17,640,000
19/10/2020 7,100 0.10 1.41 7,000 7,100 6,900 2,910 20,661,000
16/10/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,600 46,200,000
15/10/2020 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 18,700 130,900,000
14/10/2020 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 47,600 333,200,000
13/10/2020 7,000 0.10 1.43 6,900 7,100 6,900 21,700 151,900,000
12/10/2020 6,900 -0.20 -2.90 7,100 7,200 6,900 320 2,208,000
09/10/2020 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 11,200 79,520,000
08/10/2020 7,100 -0.20 -2.82 7,300 7,100 6,900 4,110 29,181,000
07/10/2020 7,300 0.10 1.37 7,200 7,400 7,100 560 4,088,000
06/10/2020 7,200 -0.10 -1.39 7,300 7,500 7,200 7,200 51,840,000
05/10/2020 7,300 0.20 2.74 7,100 7,500 7,200 144,800 1,057,040,000
02/10/2020 7,100 0.20 2.82 6,900 7,200 6,800 3,170 22,507,000
01/10/2020 6,900 0.10 1.45 6,800 6,900 6,700 2,580 17,802,000
30/09/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 520 3,536,000
29/09/2020 6,800 -0.10 -1.47 6,900 6,900 6,800 170 1,156,000
28/09/2020 6,900 0.20 2.90 6,700 7,200 6,700 24,900 171,810,000
25/09/2020 6,700 0.00 ■■ 0.00 6,700 6,900 6,500 28,300 189,610,000
24/09/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 1,390 9,313,000
23/09/2020 6,700 0.10 1.49 6,600 6,700 6,600 4,220 28,274,000
22/09/2020 6,600 -0.20 -3.03 6,800 6,800 6,600 1,860 12,276,000
21/09/2020 6,800 -0.40 -5.88 7,200 6,900 6,800 21,100 143,480,000
18/09/2020 7,200 0.20 2.78 7,000 7,200 6,900 1,120 8,064,000
17/09/2020 7,000 0.20 2.86 6,800 7,000 6,200 37,600 263,200,000
16/09/2020 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 3,700 25,160,000
15/09/2020 6,800 0.10 1.47 6,700 7,000 6,500 33,700 229,160,000
14/09/2020 6,700 0.60 8.96 6,100 6,700 6,100 13,510 90,517,000
11/09/2020 6,100 -0.10 -1.64 6,200 6,200 6,100 400 2,440,000
10/09/2020 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 1,960 12,152,000
09/09/2020 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 39,700 246,140,000
08/09/2020 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 30 186,000
07/09/2020 6,200 -0.30 -4.84 6,500 6,500 6,200 180 1,116,000
04/09/2020 6,500 0.20 3.08 6,300 6,500 6,300 1,100 7,150,000
03/09/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 1,110 6,993,000
01/09/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 320 2,016,000
31/08/2020 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 4,800 30,240,000
28/08/2020 6,300 0.00 ■■ 0.00 6,300 6,500 6,000 3,000 18,900,000
27/08/2020 6,300 -0.10 -1.59 6,400 6,400 6,300 7,200 45,360,000
26/08/2020 6,400 0.10 1.56 6,300 6,500 6,400 1,590 10,176,000
25/08/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 1,230 7,749,000
24/08/2020 6,300 0.40 6.35 5,900 6,400 5,900 89,300 562,590,000
21/08/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 12,200 71,980,000
20/08/2020 5,900 0.10 1.69 5,800 6,000 5,700 3,000 17,700,000
19/08/2020 5,800 0.10 1.72 5,700 5,800 5,600 1,090 6,322,000
18/08/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 1,400 7,980,000
17/08/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
14/08/2020 5,700 -0.20 -3.51 5,900 5,900 5,500 1,150 6,555,000
13/08/2020 5,900 0.40 6.78 5,500 5,900 5,600 4,300 25,370,000
12/08/2020 5,500 -0.20 -3.64 5,700 5,700 5,200 32,800 180,400,000
11/08/2020 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 4,700 26,790,000
10/08/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 4,400 25,080,000
07/08/2020 5,700 -0.20 -3.51 5,900 5,800 5,600 28,700 163,590,000
06/08/2020 5,900 0.10 1.69 5,800 5,900 5,600 40 236,000
05/08/2020 5,800 0.10 1.72 5,700 5,800 5,500 340 1,972,000
04/08/2020 5,700 -0.20 -3.51 5,900 5,900 5,500 2,110 12,027,000
03/08/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 5,300 31,270,000
31/07/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
30/07/2020 5,900 -0.10 -1.69 6,000 5,900 5,900 1,500 8,850,000
29/07/2020 6,000 0.10 1.67 5,900 6,000 5,400 16,000 96,000,000
28/07/2020 5,900 0.10 1.69 5,800 5,900 5,500 5,000 29,500,000
27/07/2020 5,800 -0.10 -1.72 5,900 6,000 5,500 18,500 107,300,000
24/07/2020 5,900 -0.20 -3.39 6,100 6,100 5,900 7,600 44,840,000
23/07/2020 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 17,700 107,970,000
22/07/2020 6,100 0.40 6.56 5,700 6,200 5,700 48,200 294,020,000
21/07/2020 5,700 0.10 1.75 5,600 5,700 5,600 720 4,104,000
20/07/2020 5,600 0.10 1.79 5,500 5,600 5,500 4,600 25,760,000
17/07/2020 5,500 0.20 3.64 5,300 5,500 5,500 5,600 30,800,000
16/07/2020 5,300 -0.20 -3.77 5,500 5,400 5,300 150 795,000
15/07/2020 5,500 0.10 1.82 5,400 5,500 5,300 8,700 47,850,000
14/07/2020 5,400 0.10 1.85 5,300 5,500 5,300 12,500 67,500,000
13/07/2020 5,300 -0.20 -3.77 5,500 5,500 5,200 10,300 54,590,000
10/07/2020 5,500 0.10 1.82 5,400 5,500 5,200 1,140 6,270,000
09/07/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
08/07/2020 5,400 0.10 1.85 5,300 5,400 5,400 350 1,890,000
07/07/2020 5,300 0.10 1.89 5,200 5,300 5,300 19,900 105,470,000
06/07/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 1,420 7,384,000
03/07/2020 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 5,300 27,560,000
02/07/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,800 24,960,000
01/07/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 5,900 30,680,000
30/06/2020 5,200 0.10 1.92 5,100 5,200 5,200 3,410 17,732,000
29/06/2020 5,100 -0.20 -3.92 5,300 5,200 5,100 1,400 7,140,000
26/06/2020 5,300 -0.10 -1.89 5,400 5,400 5,300 11,300 59,890,000
25/06/2020 5,400 0.10 1.85 5,300 5,400 5,200 4,100 22,140,000
24/06/2020 5,300 0.10 1.89 5,200 5,500 5,000 32,900 174,370,000
23/06/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 30,300 157,560,000
22/06/2020 5,200 0.00 ■■ 0.00 5,200 5,300 4,800 32,600 169,520,000
19/06/2020 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 21,900 113,880,000
18/06/2020 5,200 0.10 1.92 5,100 5,200 5,100 1,110 5,772,000
17/06/2020 5,100 0.00 ■■ 0.00 5,100 5,400 5,100 5,530 28,203,000
16/06/2020 5,100 0.00 ■■ 0.00 5,100 5,400 5,000 1,660 8,466,000
15/06/2020 5,100 -0.50 -9.80 5,600 5,600 5,100 5,440 27,744,000
12/06/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 4,970 27,832,000
11/06/2020 5,600 0.50 8.93 5,100 5,600 5,100 12,450 69,720,000
10/06/2020 5,100 0.20 3.92 4,900 5,100 4,800 188,100 959,310,000
09/06/2020 4,900 0.10 2.04 4,800 5,000 4,800 161,000 788,900,000
08/06/2020 4,800 0.10 2.08 4,700 4,900 4,500 72,600 348,480,000
06/06/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 1,730 8,131,000
05/06/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 1,730 8,131,000
04/06/2020 4,700 -0.10 -2.13 4,800 4,900 4,700 3,170 14,899,000
03/06/2020 4,800 0.10 2.08 4,700 5,100 4,800 170 816,000
02/06/2020 4,700 -0.20 -4.26 4,900 4,800 4,700 4,770 22,419,000
01/06/2020 4,900 -0.10 -2.04 5,000 4,900 4,600 5,430 26,607,000
31/05/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 1,210 6,050,000
29/05/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 1,210 6,050,000
28/05/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 600 3,000,000
27/05/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
26/05/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 40 200,000
25/05/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
24/05/2020 5,000 -0.20 -4.00 5,200 5,000 5,000 240 1,200,000
22/05/2020 5,000 -0.20 -4.00 5,200 5,000 5,000 240 1,200,000
21/05/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 90 468,000
20/05/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
19/05/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,500 13,000,000
18/05/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 580 3,016,000
17/05/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 100 520,000
15/05/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 100 520,000
14/05/2020 5,200 0.20 3.85 5,000 5,200 5,000 100 520,000
13/05/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
12/05/2020 5,000 0.10 2.00 4,900 5,000 4,800 20 100,000
11/05/2020 5,000 0.10 2.00 4,900 5,000 4,800 20 100,000
10/05/2020 4,900 -0.10 -2.04 5,000 5,000 4,900 440 2,156,000
08/05/2020 4,900 -0.10 -2.04 5,000 5,000 4,900 440 2,156,000
07/05/2020 5,000 -0.10 -2.00 5,100 5,000 5,000 500 2,500,000
05/05/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
29/04/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
28/04/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,700 240 1,224,000
27/04/2020 5,100 0.10 1.96 5,000 5,100 5,100 5,000 25,500,000
24/04/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
23/04/2020 5,000 0.10 2.00 4,900 5,000 5,000 5,010 25,050,000
22/04/2020 4,900 0.20 4.08 4,700 4,900 4,900 10 49,000
21/04/2020 4,700 -0.10 -2.13 4,800 4,800 4,600 1,540 7,238,000
20/04/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 570 2,736,000
19/04/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 940 4,512,000
17/04/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 940 4,512,000
16/04/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 40 192,000
15/04/2020 4,800 -0.10 -2.08 4,900 4,800 4,800 200 960,000
14/04/2020 4,900 -0.10 -2.04 5,000 4,900 4,600 220 1,078,000
13/04/2020 5,000 0.40 8.00 4,600 5,000 4,500 30 150,000
12/04/2020 4,600 -0.10 -2.17 4,700 4,600 4,500 1,190 5,474,000
10/04/2020 4,600 -0.10 -2.17 4,700 4,600 4,500 1,190 5,474,000
09/04/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
08/04/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 250 1,175,000
07/04/2020 4,700 -0.20 -4.26 4,900 4,700 4,700 2,770 13,019,000
06/04/2020 4,900 0.20 4.08 4,700 5,000 4,600 70 343,000
05/04/2020 4,700 0.20 4.26 4,500 4,700 4,700 10 47,000
03/04/2020 4,700 0.20 4.26 4,500 4,700 4,700 10 47,000
02/04/2020 4,500 0.20 4.44 4,300 4,600 4,500 310 1,395,000
01/04/2020 4,500 0.20 4.44 4,300 4,600 4,500 310 1,395,000
31/03/2020 4,300 -0.40 -9.30 4,700 4,500 4,300 1,510 6,493,000
30/03/2020 4,700 -0.10 -2.13 4,800 4,700 4,700 1,140 5,358,000
29/03/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 22,090 106,032,000
27/03/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 22,090 106,032,000
26/03/2020 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 1,210 5,808,000
25/03/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
24/03/2020 4,800 -0.30 -6.25 5,100 5,200 4,800 14,480 69,504,000
23/03/2020 4,800 -0.30 -6.25 5,100 5,200 4,800 14,480 69,504,000
22/03/2020 5,100 -0.10 -1.96 5,200 5,300 5,100 430 2,193,000
20/03/2020 5,100 -0.10 -1.96 5,200 5,300 5,100 430 2,193,000
19/03/2020 5,200 0.20 3.85 5,000 5,300 4,800 1,530 7,956,000
18/03/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 680 3,400,000
17/03/2020 5,000 0.10 2.00 4,900 5,300 5,000 3,990 19,950,000
16/03/2020 4,900 -0.20 -4.08 5,100 5,000 4,800 51,800 253,820,000
13/03/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 13,100 66,810,000
12/03/2020 5,100 -0.50 -9.80 5,600 5,200 5,100 6,800 34,680,000
11/03/2020 5,600 0.30 5.36 5,300 5,600 5,600 100 560,000
10/03/2020 5,300 -0.10 -1.89 5,400 5,300 5,200 150 795,000
09/03/2020 5,400 -0.30 -5.56 5,700 5,400 5,400 70 378,000
06/03/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,100 6,270,000
05/03/2020 5,700 -0.20 -3.51 5,900 5,700 5,600 2,370 13,509,000
04/03/2020 5,900 0.20 3.39 5,700 5,900 5,600 330 1,947,000
03/03/2020 5,700 -0.10 -1.75 5,800 5,700 5,700 60 342,000
02/03/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
28/02/2020 5,800 0.20 3.45 5,600 5,800 5,600 160 928,000
27/02/2020 5,600 -0.10 -1.79 5,700 5,700 5,600 880 4,928,000
26/02/2020 5,700 -0.20 -3.51 5,900 5,900 5,600 2,380 13,566,000
25/02/2020 5,900 0.30 5.08 5,600 5,900 5,500 16,300 96,170,000
24/02/2020 5,600 -0.10 -1.79 5,700 5,700 5,600 1,160 6,496,000
21/02/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
20/02/2020 5,700 -0.10 -1.75 5,800 5,800 5,700 270 1,539,000
19/02/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,920 11,136,000
18/02/2020 5,800 -0.10 -1.72 5,900 5,800 5,800 870 5,046,000
17/02/2020 5,900 0.10 1.69 5,800 6,000 5,900 14,700 86,730,000
15/02/2020 5,800 -0.10 -1.72 5,900 5,900 5,800 1,090 6,322,000
14/02/2020 5,800 -0.10 -1.72 5,900 5,900 5,800 1,090 6,322,000
13/02/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 1,030 6,077,000
12/02/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,400 8,260,000
11/02/2020 5,900 0.10 1.69 5,800 6,000 5,700 1,940 11,446,000
10/02/2020 5,800 -0.20 -3.45 6,000 5,900 5,800 420 2,436,000
09/02/2020 6,000 0.10 1.67 5,900 6,000 5,800 2,260 13,560,000
07/02/2020 6,000 0.10 1.67 5,900 6,000 5,800 2,260 13,560,000
06/02/2020 5,900 0.20 3.39 5,700 5,900 5,700 5,270 31,093,000
05/02/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,180 12,426,000
04/02/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 1,910 10,887,000
03/02/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 2,570 14,649,000
02/02/2020 5,700 -0.10 -1.75 5,800 5,800 5,700 260 1,482,000
31/01/2020 5,700 -0.10 -1.75 5,800 5,800 5,700 260 1,482,000
30/01/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,510 8,758,000
29/01/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,510 8,758,000
28/01/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,510 8,758,000
27/01/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,510 8,758,000
26/01/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,510 8,758,000
24/01/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,510 8,758,000
23/01/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,510 8,758,000
22/01/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,510 8,758,000
21/01/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 5,000 29,000,000
20/01/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
17/01/2020 5,800 0.10 1.72 5,700 5,800 5,600 5,500 31,900,000
16/01/2020 5,700 0.00 ■■ 0.00 5,700 6,200 5,700 4,900 27,930,000
15/01/2020 5,700 -0.10 -1.75 5,800 5,800 5,700 7,400 42,180,000
14/01/2020 5,900 -0.10 -1.69 6,000 5,900 5,800 200 1,180,000
13/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
10/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
09/01/2020 6,000 0.10 1.67 5,900 6,000 6,000 200 1,200,000
08/01/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
07/01/2020 5,900 -0.20 -3.39 6,100 5,900 5,900 10 59,000
06/01/2020 6,100 0.10 1.64 6,000 6,100 6,000 12,900 78,690,000
03/01/2020 6,000 -0.10 -1.67 6,100 6,100 5,800 1,210 7,260,000
02/01/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
31/12/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,700 300 1,830,000
30/12/2019 6,100 0.10 1.64 6,000 6,100 6,100 1,100 6,710,000
27/12/2019 6,000 -0.10 -1.67 6,100 6,100 5,700 33,600 201,600,000
26/12/2019 6,100 0.30 4.92 5,800 6,100 5,800 7,700 46,970,000
25/12/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 30 174,000
24/12/2019 5,800 -0.20 -3.45 6,000 5,900 5,700 430 2,494,000
23/12/2019 6,000 0.20 3.33 5,800 6,000 5,700 140 840,000
20/12/2019 5,800 -0.30 -5.17 6,100 5,800 5,800 70 406,000
19/12/2019 6,100 0.10 1.64 6,000 6,100 6,000 630 3,843,000
18/12/2019 6,000 0.20 3.33 5,800 6,000 6,000 10 60,000
17/12/2019 5,800 -0.10 -1.72 5,900 5,800 5,800 350 2,030,000
16/12/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
13/12/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
12/12/2019 5,900 -0.10 -1.69 6,000 5,900 5,600 500 2,950,000
11/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
10/12/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 1,280 7,680,000
09/12/2019 6,000 0.30 5.00 5,700 6,000 6,000 100 600,000
06/12/2019 5,700 -0.20 -3.51 5,900 5,700 5,700 100 570,000
05/12/2019 5,900 0.10 1.69 5,800 6,100 5,900 1,040 6,136,000
04/12/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 11,700 67,860,000
03/12/2019 5,800 -5.80 -100.00 5,800 0 0 0 0
02/12/2019 5,800 -0.30 -5.17 6,100 6,000 5,800 30,900 179,220,000
29/11/2019 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 8,100 49,410,000
28/11/2019 6,100 -0.10 -1.64 6,200 6,100 6,100 5,000 30,500,000
27/11/2019 6,200 0.10 1.61 6,100 6,200 6,100 300 1,860,000
26/11/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 8,000 48,800,000
25/11/2019 6,100 -0.10 -1.64 6,200 6,100 6,100 910 5,551,000
22/11/2019 6,200 0.10 1.61 6,100 6,200 6,000 5,300 32,860,000
21/11/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 6,100 37,210,000
20/11/2019 6,100 -0.10 -1.64 6,200 6,200 6,100 60 366,000
19/11/2019 6,200 0.10 1.61 6,100 6,200 5,900 2,700 16,740,000
18/11/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,200 19,520,000
15/11/2019 6,100 -0.10 -1.64 6,200 6,200 6,100 2,910 17,751,000
14/11/2019 6,200 0.10 1.61 6,100 6,200 6,200 2,000 12,400,000
13/11/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 20,000 122,000,000
12/11/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 5,200 31,720,000
11/11/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 11,410 69,601,000
08/11/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,500 9,150,000
07/11/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 7,200 43,920,000
06/11/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 980 5,978,000
05/11/2019 6,100 0.20 3.28 5,900 6,200 6,000 33,800 206,180,000
04/11/2019 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 108,100 637,790,000
01/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
31/10/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
30/10/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 700 4,130,000
29/10/2019 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 940 5,546,000
28/10/2019 5,900 -0.10 -1.69 6,000 5,900 5,900 100 590,000
25/10/2019 6,000 0.10 1.67 5,900 6,000 6,000 400 2,400,000
24/10/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 50 295,000
23/10/2019 5,900 0.10 1.69 5,800 5,900 5,800 310 1,829,000
22/10/2019 5,800 -0.10 -1.72 5,900 5,800 5,800 1,400 8,120,000
21/10/2019 5,900 -0.10 -1.69 6,000 5,900 5,600 4,200 24,780,000
18/10/2019 6,000 0.10 1.67 5,900 6,000 5,900 530 3,180,000
17/10/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 11,500 67,850,000
16/10/2019 5,900 -0.10 -1.69 6,000 5,900 5,800 5,710 33,689,000
15/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 200 1,200,000
14/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 7,500 45,000,000
11/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 9,500 57,000,000
10/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 340 2,040,000
09/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
08/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
07/10/2019 6,000 -0.10 -1.67 6,100 6,000 5,800 21,300 127,800,000
04/10/2019 6,100 0.20 3.28 5,900 6,100 5,700 80,400 490,440,000
03/10/2019 5,900 -0.10 -1.69 6,000 5,900 5,800 2,200 12,980,000
02/10/2019 6,000 0.10 1.67 5,900 6,000 6,000 100 600,000
01/10/2019 5,900 -0.10 -1.69 6,000 6,000 5,800 100 590,000
30/09/2019 6,000 -0.10 -1.67 6,100 6,000 5,800 2,870 17,220,000
27/09/2019 6,100 0.10 1.64 6,000 6,100 6,000 8,400 51,240,000
26/09/2019 6,000 0.10 1.67 5,900 6,100 6,000 21,400 128,400,000
25/09/2019 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 3,500 20,650,000
24/09/2019 5,900 -0.10 -1.69 6,000 5,900 5,800 940 5,546,000
23/09/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
20/09/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 640 3,840,000
19/09/2019 6,000 -0.10 -1.67 6,100 6,000 6,000 1,660 9,960,000
18/09/2019 6,100 0.10 1.64 6,000 6,100 6,000 5,800 35,380,000
17/09/2019 6,000 -0.10 -1.67 6,100 6,000 5,900 10,700 64,200,000
16/09/2019 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 1,820 11,102,000
13/09/2019 6,100 -0.10 -1.64 6,200 6,100 6,000 3,300 20,130,000
12/09/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 700 4,340,000
11/09/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 1,550 9,610,000
10/09/2019 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 600 3,720,000
09/09/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 110 682,000
06/09/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
05/09/2019 6,200 0.10 1.61 6,100 6,200 6,200 10 62,000
04/09/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 190 1,159,000
03/09/2019 6,100 -0.10 -1.64 6,200 6,300 6,100 2,220 13,542,000
30/08/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 700 4,340,000
29/08/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 1,240 7,688,000
28/08/2019 6,200 0.10 1.61 6,100 6,200 6,100 460 2,852,000
27/08/2019 6,100 -0.10 -1.64 6,200 6,100 6,100 120 732,000
26/08/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 290 1,798,000
23/08/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 540 3,348,000
22/08/2019 6,200 0.10 1.61 6,100 6,200 5,800 1,910 11,842,000
21/08/2019 6,100 0.10 1.64 6,000 6,100 5,900 4,760 29,036,000
20/08/2019 6,000 -0.20 -3.33 6,200 6,200 6,000 850 5,100,000
19/08/2019 6,200 -0.10 -1.61 6,300 6,200 6,200 1,020 6,324,000
16/08/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 3,010 18,963,000
15/08/2019 6,300 -0.10 -1.59 6,400 6,400 6,000 2,230 14,049,000
14/08/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 440 2,816,000
13/08/2019 6,400 0.10 1.56 6,300 6,400 6,000 300 1,920,000
12/08/2019 6,300 0.10 1.59 6,200 6,300 6,000 1,920 12,096,000
09/08/2019 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 3,360 20,832,000
08/08/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 20 124,000
07/08/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 460 2,852,000
06/08/2019 6,200 -0.10 -1.61 6,300 6,200 6,100 550 3,410,000
05/08/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 70 441,000
02/08/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 2,020 12,726,000
01/08/2019 6,300 0.20 3.17 6,100 6,300 6,100 2,390 15,057,000
31/07/2019 6,100 0.10 1.64 6,000 6,300 6,000 1,510 9,211,000
30/07/2019 6,000 -0.30 -5.00 6,300 6,300 5,900 200 1,200,000
29/07/2019 6,300 -0.10 -1.59 6,400 6,500 6,300 440 2,772,000
26/07/2019 6,400 -0.10 -1.56 6,500 6,400 6,300 960 6,144,000
25/07/2019 6,500 0.10 1.54 6,400 6,500 6,400 90 585,000
24/07/2019 6,400 -0.20 -3.13 6,600 6,500 6,400 1,710 10,944,000
19/07/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 500 3,300,000
18/07/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 30 198,000
17/07/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 190 1,254,000
16/07/2019 6,600 -0.10 -1.52 6,700 6,600 6,600 1,250 8,250,000
15/07/2019 6,700 0.10 1.49 6,600 6,700 6,500 930 6,231,000
12/07/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 4,010 26,466,000
11/07/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 940 6,204,000
10/07/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 220 1,452,000
09/07/2019 6,600 -0.10 -1.52 6,700 6,600 6,600 150 990,000
08/07/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 590 3,953,000
05/07/2019 6,700 0.20 2.99 6,500 6,700 6,400 440 2,948,000
04/07/2019 6,500 -0.20 -3.08 6,700 6,600 6,500 410 2,665,000
03/07/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 20 134,000
02/07/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 1,790 11,993,000
01/07/2019 6,700 0.20 2.99 6,500 6,700 6,700 10 67,000
28/06/2019 6,500 -0.10 -1.54 6,600 6,500 6,400 310 2,015,000
27/06/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 510 3,366,000
25/06/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 110 726,000
24/06/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 110 726,000
21/06/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 290 1,914,000
20/06/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 110 726,000
19/06/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 710 4,686,000
18/06/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,000 13,200,000
17/06/2019 6,600 0.10 1.52 6,500 6,600 6,500 5,050 33,330,000
16/06/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,300 8,450,000
14/06/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,300 8,450,000
13/06/2019 6,500 -0.10 -1.54 6,600 6,500 6,500 1,720 11,180,000
11/06/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 1,010 6,666,000
10/06/2019 6,600 -0.10 -1.52 6,700 6,600 6,300 6,690 44,154,000
09/06/2019 6,600 -0.10 -1.52 6,700 6,600 6,300 6,690 44,154,000
07/06/2019 6,600 -0.10 -1.52 6,700 6,600 6,300 6,690 44,154,000
06/06/2019 6,700 -0.10 -1.49 6,800 6,700 6,400 1,420 9,514,000
05/06/2019 6,700 -0.10 -1.49 6,800 6,700 6,400 1,420 9,514,000
04/06/2019 6,800 0.20 2.94 6,600 6,800 6,400 2,510 17,068,000
03/06/2019 6,600 -0.10 -1.52 6,700 6,600 6,400 1,320 8,712,000
02/06/2019 6,700 0.20 2.99 6,500 6,700 6,400 4,500 30,150,000
31/05/2019 6,700 0.20 2.99 6,500 6,700 6,400 4,500 30,150,000
30/05/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 820 5,330,000
29/05/2019 6,500 0.10 1.54 6,400 6,500 6,400 620 4,030,000
28/05/2019 6,400 -0.10 -1.56 6,500 6,500 6,400 3,970 25,408,000
27/05/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 2,500 16,250,000
26/05/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 360 2,340,000
24/05/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 360 2,340,000
23/05/2019 6,500 0.10 1.54 6,400 6,500 6,300 150 975,000
22/05/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,180 7,552,000
21/05/2019 6,400 0.10 1.56 6,300 6,400 6,200 2,430 15,552,000
20/05/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 90 567,000
19/05/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,120 7,056,000
17/05/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,120 7,056,000
16/05/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 3,620 22,806,000
15/05/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 720 4,536,000
14/05/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 530 3,339,000
13/05/2019 6,300 -0.10 -1.59 6,400 6,300 6,300 340 2,142,000
12/05/2019 6,400 0.20 3.13 6,200 6,400 6,300 1,470 9,408,000
10/05/2019 6,400 0.20 3.13 6,200 6,400 6,300 1,470 9,408,000
09/05/2019 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 160 992,000
08/05/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 2,240 13,888,000
07/05/2019 6,200 -0.20 -3.23 6,400 6,400 6,200 30 186,000
06/05/2019 6,400 0.10 1.56 6,300 6,400 6,200 240 1,536,000
05/05/2019 6,300 -0.10 -1.59 6,400 6,400 6,300 3,180 20,034,000
03/05/2019 6,300 -0.10 -1.59 6,400 6,400 6,300 3,180 20,034,000
02/05/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 9,950 63,680,000
01/05/2019 6,400 0.10 1.56 6,300 6,500 6,300 3,280 20,992,000
30/04/2019 6,400 0.10 1.56 6,300 6,500 6,300 3,280 20,992,000
29/04/2019 6,400 0.10 1.56 6,300 6,500 6,300 3,280 20,992,000
28/04/2019 6,400 0.10 1.56 6,300 6,500 6,300 3,280 20,992,000
26/04/2019 6,400 0.10 1.56 6,300 6,500 6,300 3,280 20,992,000
25/04/2019 6,300 -0.20 -3.17 6,500 6,600 6,300 1,120 7,056,000
24/04/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 100 650,000
23/04/2019 6,500 -0.10 -1.54 6,600 6,500 6,400 750 4,875,000
22/04/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 310 2,046,000
21/04/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 560 3,696,000
19/04/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 560 3,696,000
18/04/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10 66,000
17/04/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10 66,000
16/04/2019 6,600 0.10 1.52 6,500 6,600 6,400 510 3,366,000
15/04/2019 6,500 -0.10 -1.54 6,600 6,600 6,500 750 4,875,000
14/04/2019 6,500 -0.10 -1.54 6,600 6,600 6,500 750 4,875,000
12/04/2019 6,500 -0.10 -1.54 6,600 6,600 6,500 750 4,875,000
11/04/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,300 15,180,000
10/04/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 460 3,036,000
09/04/2019 6,600 0.10 1.52 6,500 6,600 6,500 3,910 25,806,000
08/04/2019 6,500 0.20 3.08 6,300 6,500 6,300 430 2,795,000
07/04/2019 6,300 -0.20 -3.17 6,500 6,500 6,300 120 756,000
05/04/2019 6,300 -0.20 -3.17 6,500 6,500 6,300 120 756,000
04/04/2019 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 1,220 7,930,000
03/04/2019 6,500 -0.10 -1.54 6,600 6,500 6,500 1,140 7,410,000
02/04/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 410 2,706,000
01/04/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 580 3,828,000
29/03/2019 6,600 -0.10 -1.52 6,700 6,600 6,500 3,190 21,054,000
28/03/2019 6,700 -0.10 -1.49 6,800 6,700 6,500 300 2,010,000
27/03/2019 6,800 0.20 2.94 6,600 6,800 6,500 750 5,100,000
26/03/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 4,660 30,756,000
25/03/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 6,130 40,458,000
22/03/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 310 2,046,000
21/03/2019 6,600 0.10 1.52 6,500 6,600 6,400 1,620 10,692,000
20/03/2019 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 1,230 7,995,000
19/03/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,050 6,825,000
18/03/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 9,770 63,505,000
15/03/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 170 1,105,000
14/03/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 120 780,000
13/03/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 250 1,625,000
12/03/2019 6,500 -0.10 -1.54 6,600 6,500 6,400 230 1,495,000
11/03/2019 6,600 0.10 1.52 6,500 6,600 6,400 1,820 12,012,000
08/03/2019 6,500 0.10 1.54 6,400 6,500 6,400 4,280 27,820,000
06/03/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 340 2,210,000
05/03/2019 6,500 -0.10 -1.54 6,600 6,500 6,400 1,140 7,410,000
04/03/2019 6,600 0.20 3.03 6,400 6,600 6,400 1,770 11,682,000
01/03/2019 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 1,760 11,264,000
28/02/2019 6,400 -0.30 -4.69 6,700 6,400 6,400 200 1,280,000
27/02/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,770 18,559,000
26/02/2019 6,700 0.10 1.49 6,600 6,700 6,600 1,890 12,663,000
25/02/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
22/02/2019 6,600 0.20 3.03 6,400 6,600 6,400 1,160 7,656,000
21/02/2019 6,500 -0.10 -1.54 6,600 6,500 6,500 220 1,430,000
19/02/2019 6,400 -0.10 -1.56 6,500 6,400 6,400 600 3,840,000
18/02/2019 6,500 0.10 1.54 6,400 6,500 6,400 5,820 37,830,000
15/02/2019 6,400 -0.10 -1.56 6,500 6,500 6,400 5,310 33,984,000
14/02/2019 6,500 0.10 1.54 6,400 6,500 6,400 3,490 22,685,000
11/02/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
01/02/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
31/01/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 970 6,208,000
30/01/2019 6,400 -0.10 -1.56 6,500 6,400 6,400 30 192,000
29/01/2019 6,500 0.10 1.54 6,400 6,500 6,400 1,210 7,865,000
28/01/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 170 1,088,000
25/01/2019 6,400 0.10 1.56 6,300 6,400 6,100 130 832,000
24/01/2019 6,300 -0.10 -1.59 6,400 6,300 6,300 120,000 756,000,000
23/01/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 60,000 384,000,000
22/01/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,500,000 9,600,000,000
21/01/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10,000 64,000,000
19/01/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 370,000 2,368,000,000
02/01/2019 6,500 -0.10 -1.54 6,600 6,600 6,400 14,300 92,950,000
28/12/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 7,500 49,500,000
27/12/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 300 1,980,000
26/12/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 5,000 33,000,000
25/12/2018 6,600 0.10 1.52 6,500 6,700 6,500 14,600 96,360,000
24/12/2018 6,500 -0.20 -3.08 6,700 6,500 6,500 600 3,900,000
21/12/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 13,700 91,790,000
20/12/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
19/12/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,200 1,200 8,040,000
18/12/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 2,100 14,070,000
17/12/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 1,300 8,710,000
14/12/2018 6,700 0.10 1.49 6,600 6,700 6,500 18,300 122,610,000
13/12/2018 6,600 -0.10 -1.52 6,700 6,700 6,600 28,500 188,100,000
12/12/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 6,300 42,210,000
11/12/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 700 4,690,000
10/12/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,300 8,710,000
07/12/2018 6,700 0.10 1.49 6,600 6,700 6,600 2,200 14,740,000
06/12/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 700 4,620,000
05/12/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
04/12/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 3,700 24,420,000
03/12/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 5,900 38,940,000
30/11/2018 6,700 -0.10 -1.49 6,800 6,700 6,700 700 4,690,000
29/11/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 2,400 16,320,000
28/11/2018 6,800 0.10 1.47 6,700 6,800 6,700 2,300 15,640,000
27/11/2018 6,700 0.20 2.99 6,500 6,700 6,700 200 1,340,000
26/11/2018 6,500 -0.20 -3.08 6,700 6,700 6,400 24,000 156,000,000
23/11/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 101,000 676,700,000
22/11/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 24,000 160,800,000
21/11/2018 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 56,600 379,220,000
20/11/2018 6,700 -0.10 -1.49 6,800 6,700 6,600 4,800 32,160,000
19/11/2018 6,800 0.10 1.47 6,700 6,800 6,700 2,800 19,040,000
16/11/2018 6,700 0.10 1.49 6,600 6,700 6,400 4,300 28,810,000
15/11/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
14/11/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 81,400 537,240,000
13/11/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 300 1,980,000
12/11/2018 6,600 0.10 1.52 6,500 6,600 6,300 28,400 187,440,000
09/11/2018 6,500 -0.30 -4.62 6,800 6,600 6,300 39,300 255,450,000
08/11/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,400 6,400 43,520,000
07/11/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 200 1,360,000
06/11/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
05/11/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 900 6,120,000
02/11/2018 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 80,300 546,040,000
01/11/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 37,100 252,280,000
31/10/2018 6,800 0.10 1.47 6,700 6,800 6,600 43,500 295,800,000
30/10/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 5,500 36,850,000
29/10/2018 6,700 -0.10 -1.49 6,800 6,700 6,600 3,100 20,770,000
26/10/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
25/10/2018 6,800 -0.10 -1.47 6,900 6,800 6,600 47,600 323,680,000
24/10/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 8,100 55,890,000
23/10/2018 6,900 -0.10 -1.45 7,000 6,900 6,900 6,200 42,780,000
22/10/2018 7,000 0.10 1.43 6,900 7,000 6,900 44,100 308,700,000
19/10/2018 6,900 -0.10 -1.45 7,000 7,000 6,800 10,900 75,210,000
18/10/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 400 2,800,000
17/10/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 7,100 49,700,000
16/10/2018 7,000 0.10 1.43 6,900 7,000 6,800 37,300 261,100,000
15/10/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 13,200 91,080,000
12/10/2018 6,900 0.10 1.45 6,800 6,900 6,800 1,200 8,280,000
11/10/2018 6,800 -0.30 -4.41 7,100 6,900 6,400 48,400 329,120,000
10/10/2018 7,100 0.10 1.41 7,000 7,100 7,000 35,300 250,630,000
09/10/2018 7,000 -0.10 -1.43 7,100 7,000 6,900 25,700 179,900,000
08/10/2018 7,100 0.10 1.41 7,000 7,100 6,900 45,100 320,210,000
05/10/2018 7,000 -0.10 -1.43 7,100 7,000 6,900 3,400 23,800,000
04/10/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 23,500 166,850,000
03/10/2018 7,100 0.10 1.41 7,000 7,200 7,000 18,700 132,770,000
02/10/2018 7,000 -0.10 -1.43 7,100 7,000 6,900 4,200 29,400,000
01/10/2018 7,100 0.10 1.41 7,000 7,100 6,900 14,000 99,400,000
28/09/2018 7,000 0.10 1.43 6,900 7,000 6,800 8,900 62,300,000
27/09/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 27,800 191,820,000
26/09/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 16,400 113,160,000
25/09/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 12,500 86,250,000
24/09/2018 6,900 -0.10 -1.45 7,000 6,900 6,800 28,200 194,580,000
21/09/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 41,300 289,100,000
20/09/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 21,900 153,300,000
19/09/2018 7,000 0.00 ■■ 0.00 7,000 7,500 6,900 38,200 267,400,000
18/09/2018 8,000 0.30 3.75 7,700 8,000 7,600 45,000 360,000,000
17/09/2018 7,700 -0.20 -2.60 7,900 7,900 7,600 66,600 512,820,000
14/09/2018 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 66,300 523,770,000
13/09/2018 7,900 -0.20 -2.53 8,100 8,100 7,900 66,400 524,560,000
12/09/2018 8,100 0.60 7.41 7,500 8,200 7,500 130,500 1,057,050,000
11/09/2018 7,500 0.10 1.33 7,400 7,500 7,200 7,300 54,750,000
10/09/2018 7,400 0.20 2.70 7,200 7,400 7,200 25,200 186,480,000
07/09/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 17,500 126,000,000
06/09/2018 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 7,900 56,880,000
05/09/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 22,700 163,440,000
04/09/2018 7,200 -0.10 -1.39 7,300 7,500 7,200 13,300 95,760,000
31/08/2018 7,300 0.10 1.37 7,200 7,300 7,200 3,300 24,090,000
30/08/2018 7,200 0.10 1.39 7,100 7,200 7,100 21,200 152,640,000
29/08/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 33,800 239,980,000
28/08/2018 7,100 -0.10 -1.41 7,100 7,100 7,100 5,000 35,500,000
27/08/2018 7,200 0.10 1.39 7,100 7,200 7,000 3,500 25,200,000
24/08/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 6,500 46,150,000
23/08/2018 7,100 -0.10 -1.41 7,200 7,100 7,100 8,000 56,800,000
22/08/2018 7,200 0.10 1.39 7,100 7,200 7,100 18,000 129,600,000
21/08/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,800 19,880,000
20/08/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 1,600 11,360,000
17/08/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,500 17,750,000
16/08/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 100 710,000
15/08/2018 7,100 -0.10 -1.41 7,200 7,200 7,100 18,600 132,060,000
14/08/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 21,000 151,200,000
13/08/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 27,600 198,720,000
10/08/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
09/08/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 5,000 36,000,000
08/08/2018 7,200 0.10 1.39 7,100 7,200 6,900 6,800 48,960,000
07/08/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 23,200 164,720,000
06/08/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 2,700 19,170,000
03/08/2018 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 26,100 185,310,000
02/08/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 400 2,840,000
01/08/2018 7,100 -0.10 -1.41 7,200 7,100 7,100 1,200 8,520,000
31/07/2018 7,200 0.20 2.78 7,000 7,200 7,100 200 1,440,000
30/07/2018 7,000 -0.20 -2.86 7,200 7,200 7,000 28,800 201,600,000
27/07/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 5,400 38,880,000
26/07/2018 7,200 -0.10 -1.39 7,300 7,200 7,100 10,700 77,040,000
25/07/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200 1,460,000
24/07/2018 7,300 0.20 2.74 7,100 7,300 7,100 65,100 475,230,000
23/07/2018 7,100 -0.10 -1.41 7,200 7,200 7,100 9,400 66,740,000
20/07/2018 7,200 0.10 1.39 7,100 7,200 7,000 518,400 3,732,480,000
19/07/2018 7,100 -0.10 -1.41 7,200 7,100 7,100 124,200 881,820,000
18/07/2018 7,200 0.10 1.39 7,100 7,200 7,000 12,700 91,440,000
17/07/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 37,100 263,410,000
16/07/2018 7,100 -0.10 -1.41 7,200 7,200 7,000 42,600 302,460,000
13/07/2018 7,200 0.10 1.39 7,100 7,200 7,100 215,300 1,550,160,000
12/07/2018 7,100 -0.10 -1.41 7,200 7,400 7,100 112,000 795,200,000
11/07/2018 7,200 -0.10 -1.39 7,300 7,300 7,200 34,600 249,120,000
10/07/2018 7,300 -0.10 -1.37 7,400 7,400 7,300 3,500 25,550,000
09/07/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 18,700 138,380,000
06/07/2018 7,400 0.10 1.35 7,300 7,400 7,300 1,200 8,880,000
05/07/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 29,700 216,810,000
04/07/2018 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 3,700 27,010,000
03/07/2018 7,300 -0.10 -1.37 7,400 7,600 7,300 13,100 95,630,000
02/07/2018 7,500 -0.10 -1.33 7,600 7,500 7,400 45,200 339,000,000
29/06/2018 7,600 0.10 1.32 7,500 7,600 7,400 33,100 251,560,000
28/06/2018 7,500 -0.10 -1.33 7,600 7,600 7,400 11,500 86,250,000
27/06/2018 7,600 0.10 1.32 7,500 7,600 7,400 6,900 52,440,000
26/06/2018 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 10,900 81,750,000
25/06/2018 7,500 0.10 1.33 7,400 7,500 7,400 11,800 88,500,000
22/06/2018 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 7,100 52,540,000
21/06/2018 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 101,000 747,400,000
20/06/2018 7,400 -0.10 -1.35 7,500 7,600 7,400 800 5,920,000
19/06/2018 7,500 -0.10 -1.33 7,600 7,600 7,400 20,400 153,000,000
18/06/2018 7,600 -0.20 -2.63 7,800 7,700 7,500 3,700 28,120,000
15/06/2018 7,800 0.10 1.28 7,700 7,800 7,800 1,800 14,040,000
14/06/2018 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 9,100 70,070,000
13/06/2018 7,700 0.10 1.30 7,600 7,800 7,700 2,100 16,170,000
12/06/2018 7,600 -0.20 -2.63 7,800 7,800 7,600 1,600 12,160,000
11/06/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 59,600 464,880,000
08/06/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 500 3,900,000
07/06/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 2,800 21,840,000
06/06/2018 7,800 -0.10 -1.28 7,900 7,900 7,800 29,600 230,880,000
05/06/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 1,100 8,690,000
04/06/2018 7,900 -0.10 -1.27 8,000 7,900 7,800 9,900 78,210,000
01/06/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 2,300 18,400,000
31/05/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 2,200 17,600,000
30/05/2018 8,000 0.10 1.25 7,900 8,000 7,900 2,900 23,200,000
29/05/2018 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 18,400 145,360,000
28/05/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,400 2,600 20,540,000
25/05/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 3,100 24,490,000
24/05/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 7,200 56,880,000
23/05/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 4,600 36,340,000
22/05/2018 7,900 -0.10 -1.27 8,000 8,000 7,700 1,900 15,010,000
21/05/2018 8,000 -0.10 -1.25 8,100 8,000 7,800 10,000 80,000,000
18/05/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,200 9,720,000
17/05/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 10,800 87,480,000
16/05/2018 8,100 0.10 1.23 8,000 8,100 7,900 5,900 47,790,000
15/05/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,900 15,200,000
14/05/2018 8,000 -0.10 -1.25 8,100 8,000 8,000 2,300 18,400,000
11/05/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 15,600 126,360,000
10/05/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 23,000 186,300,000
09/05/2018 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 24,000 194,400,000
08/05/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 8,700 70,470,000
07/05/2018 8,100 -8.10 -100.00 8,100 0 0 0 0
04/05/2018 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 800 6,480,000
03/05/2018 8,100 0.10 1.23 8,000 8,100 7,800 9,500 76,950,000
02/05/2018 8,000 -0.20 -2.50 8,200 8,200 7,900 15,800 126,400,000
27/04/2018 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 9,600 78,720,000
26/04/2018 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 43,800 359,160,000
24/04/2018 8,200 0.10 1.22 8,100 8,300 8,000 73,600 603,520,000
23/04/2018 8,100 -0.10 -1.23 8,200 8,300 8,000 139,300 1,128,330,000
20/04/2018 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 4,100 33,620,000
19/04/2018 8,200 -0.10 -1.22 8,300 8,200 8,200 72,900 597,780,000
18/04/2018 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 87,000 722,100,000
13/04/2018 8,200 -0.10 -1.22 8,300 8,300 8,100 11,500 94,300,000
12/04/2018 8,300 0.10 1.20 8,200 8,300 8,100 11,000 91,300,000
11/04/2018 8,200 -0.10 -1.22 8,300 8,300 8,100 67,700 555,140,000
10/04/2018 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 39,300 326,190,000
09/04/2018 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 50,600 419,980,000
06/04/2018 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 25,300 209,990,000
05/04/2018 8,300 0.10 1.20 8,200 8,300 8,100 10,800 89,640,000
04/04/2018 8,200 -0.10 -1.22 8,300 8,300 8,200 20,600 168,920,000
03/04/2018 8,300 0.10 1.20 8,200 8,300 8,100 41,400 343,620,000
02/04/2018 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 40,100 328,820,000
30/03/2018 8,200 0.10 1.22 8,100 8,200 8,100 17,300 141,860,000
29/03/2018 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 35,100 284,310,000
28/03/2018 8,100 -0.20 -2.47 8,300 8,300 8,100 24,300 196,830,000
27/03/2018 8,300 0.20 2.41 8,100 8,300 8,100 5,900 48,970,000
26/03/2018 8,100 -0.30 -3.70 8,400 8,200 8,100 30,900 250,290,000
23/03/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 42,900 360,360,000
22/03/2018 8,400 0.10 1.19 8,300 8,500 8,100 62,000 520,800,000
21/03/2018 8,300 -0.20 -2.41 8,500 8,400 7,900 539,200 4,475,360,000
20/03/2018 8,500 0.10 1.18 8,400 8,500 8,400 8,300 70,550,000
19/03/2018 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 13,200 110,880,000
16/03/2018 8,400 -0.10 -1.19 8,500 8,400 8,300 22,000 184,800,000
15/03/2018 8,500 0.20 2.35 8,300 8,500 8,300 35,300 300,050,000
14/03/2018 8,300 -0.10 -1.20 8,400 8,400 8,300 20,500 170,150,000
13/03/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 7,600 63,840,000
12/03/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 26,400 221,760,000
09/03/2018 8,400 -0.10 -1.19 8,500 8,500 8,300 11,700 98,280,000
08/03/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 120,200 1,021,700,000
07/03/2018 8,500 0.10 1.18 8,400 8,500 8,300 34,500 293,250,000
06/03/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 43,900 368,760,000
05/03/2018 8,400 0.10 1.19 8,300 8,400 8,200 99,500 835,800,000
02/03/2018 8,300 0.20 2.41 8,100 8,300 8,200 34,800 288,840,000
01/03/2018 8,100 -0.20 -2.47 8,300 8,300 8,100 50,200 406,620,000
28/02/2018 8,300 -0.10 -1.20 8,400 8,400 8,100 34,300 284,690,000
27/02/2018 8,400 -0.10 -1.19 8,500 8,500 8,300 41,400 347,760,000
26/02/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 52,400 445,400,000
23/02/2018 8,400 -0.10 -1.19 8,500 8,500 8,400 8,700 73,080,000
22/02/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 10,700 90,950,000
21/02/2018 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 73,700 626,450,000
13/02/2018 8,500 0.20 2.35 8,300 8,500 8,300 18,700 158,950,000
12/02/2018 8,300 0.30 3.61 8,000 8,300 8,000 40,100 332,830,000
09/02/2018 8,000 -0.20 -2.50 8,200 8,000 7,700 49,400 395,200,000
08/02/2018 8,200 -0.10 -1.22 8,300 8,200 7,700 10,700 87,740,000
07/02/2018 8,300 0.40 4.82 7,900 8,400 8,000 27,400 227,420,000
06/02/2018 7,900 -0.50 -6.33 8,400 8,300 7,600 152,500 1,204,750,000
05/02/2018 8,400 -0.30 -3.57 8,700 8,700 8,400 94,400 792,960,000
02/02/2018 8,700 -0.10 -1.15 8,800 8,800 8,600 34,400 299,280,000
01/02/2018 8,800 0.10 1.14 8,700 8,800 8,600 94,700 833,360,000
31/01/2018 8,700 -0.10 -1.15 8,800 8,800 8,500 98,700 858,690,000
30/01/2018 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 105,700 930,160,000
29/01/2018 8,800 -0.20 -2.27 9,000 9,000 8,700 122,400 1,077,120,000
26/01/2018 9,000 0.10 1.11 8,900 9,000 8,800 56,700 510,300,000
25/01/2018 8,900 -0.30 -3.37 9,200 9,200 8,900 168,400 1,498,760,000
24/01/2018 9,200 0.50 5.43 8,600 9,300 8,700 308,900 2,841,880,000
23/01/2018 8,700 0.10 1.15 8,600 8,800 8,600 117,300 1,020,510,000
22/01/2018 8,600 -0.10 -1.16 8,700 8,700 8,500 62,500 537,500,000
19/01/2018 8,700 -0.20 -2.30 8,900 8,900 8,600 92,400 803,880,000
18/01/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 40,100 356,890,000
17/01/2018 8,900 -0.10 -1.12 9,000 9,000 8,700 81,600 726,240,000
16/01/2018 9,000 0.10 1.11 8,900 9,000 8,800 81,300 731,700,000
15/01/2018 8,900 0.10 1.12 8,800 9,000 8,700 194,600 1,731,940,000
12/01/2018 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 137,300 1,208,240,000
11/01/2018 8,800 0.30 3.41 8,500 8,800 8,500 108,100 951,280,000
10/01/2018 8,500 -0.10 -1.18 8,600 8,700 8,400 197,200 1,676,200,000
09/01/2018 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 102,800 884,080,000
08/01/2018 8,600 0.10 1.16 8,500 8,600 8,500 25,300 217,580,000
05/01/2018 8,500 -0.10 -1.18 8,600 8,700 8,500 69,400 589,900,000
03/01/2018 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 87,700 754,220,000
02/01/2018 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 70,800 608,880,000
29/12/2017 8,600 0.10 1.16 8,500 8,600 8,500 24,300 208,980,000
28/12/2017 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 50,700 430,950,000
27/12/2017 8,500 -0.10 -1.18 8,600 8,600 8,500 151,800 1,290,300,000
26/12/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 59,600 512,560,000
25/12/2017 8,600 -0.20 -2.33 8,800 8,700 8,500 85,800 737,880,000
22/12/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 48,700 428,560,000
21/12/2017 8,800 0.00 ■■ 0.00 8,800 9,100 8,700 54,800 482,240,000
20/12/2017 8,800 0.10 1.14 8,700 8,900 8,300 186,800 1,643,840,000
19/12/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 4,100 35,260,000
18/12/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 300 2,610,000
15/12/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 100 870,000
14/12/2017 8,500 -0.10 -1.18 8,600 8,500 8,500 500 4,250,000
13/12/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
12/12/2017 8,600 0.20 2.33 8,400 8,600 8,500 13,900 119,540,000
11/12/2017 8,600 -0.30 -3.49 8,900 8,700 8,600 27,100 233,060,000
08/12/2017 8,900 -0.10 -1.12 9,000 9,000 8,800 5,700 50,730,000
07/12/2017 9,000 -0.20 -2.22 9,200 9,300 8,800 57,600 518,400,000
04/12/2017 8,700 0.20 2.35 8,500 8,700 8,500 155,000 1,348,500,000
01/12/2017 8,500 0.10 1.19 8,400 8,500 8,300 198,753 1,689,400,500
30/11/2017 8,400 -0.10 -1.18 8,400 8,600 8,300 101,995 856,758,000
29/11/2017 8,500 0.10 1.19 8,300 8,600 8,200 195,222 1,659,387,000
28/11/2017 8,400 -0.10 -1.18 8,500 8,500 8,300 223,524 1,877,601,600
24/11/2017 8,400 0.10 1.20 8,200 8,400 8,100 102,440 860,496,000
23/11/2017 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 84,700 703,010,000
22/11/2017 8,300 -0.20 -2.35 8,400 8,500 8,300 96,300 799,290,000
21/11/2017 8,500 -0.10 -1.16 8,600 8,600 8,400 54,705 464,992,500
17/11/2017 8,100 -0.20 -2.41 8,300 8,300 8,100 82,138 665,317,800
16/11/2017 8,300 0.20 2.47 8,200 8,300 8,100 108,400 899,720,000
15/11/2017 8,100 0.10 1.25 7,900 8,300 7,900 161,245 1,306,084,500
14/11/2017 8,000 -0.20 -2.44 8,200 8,200 7,900 82,533 660,264,000
13/11/2017 8,200 -0.10 -1.20 8,300 8,300 8,000 64,754 530,982,800
10/11/2017 8,300 0.40 5.06 8,000 8,300 8,000 91,137 756,437,100
09/11/2017 7,900 -0.20 -2.47 8,000 8,100 7,900 111,668 882,177,200
08/11/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 46,550 377,055,000
07/11/2017 8,100 0.10 1.25 7,900 8,100 7,900 100,722 815,848,200
06/11/2017 8,000 -0.10 -1.23 8,000 8,100 7,900 122,598 980,784,000
03/11/2017 8,100 0.10 1.25 8,100 8,200 7,900 115,138 932,617,800
02/11/2017 8,000 -0.20 -2.44 8,200 8,200 7,900 202,700 1,621,600,000
01/11/2017 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 148,510 1,217,782,000
31/10/2017 8,200 -0.60 -6.82 8,800 8,800 8,200 206,254 1,691,282,800
30/10/2017 8,800 0.10 1.15 8,900 9,000 8,800 108,087 951,165,600
27/10/2017 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 111,050 966,135,000
26/10/2017 8,700 0.10 1.16 8,600 8,900 8,500 85,234 741,535,800
25/10/2017 8,600 0.20 2.38 8,400 9,000 8,400 67,210 578,006,000
24/10/2017 8,400 0.00 ■■ 0.00 8,300 8,500 8,200 136,067 1,142,962,800
23/10/2017 8,400 -0.60 -6.67 9,000 9,000 8,400 218,570 1,835,988,000
20/10/2017 9,000 -0.10 -1.10 9,100 9,100 9,000 110,972 998,748,000
19/10/2017 9,100 0.00 ■■ 0.00 9,200 9,300 8,900 209,709 1,908,351,900
18/10/2017 9,100 -0.90 -9.00 10,100 10,100 9,100 501,256 4,561,429,600
17/10/2017 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 94,578 945,780,000
16/10/2017 10,000 -0.20 -1.96 10,200 10,200 10,000 114,009 1,140,090,000
13/10/2017 10,200 -0.10 -0.97 10,300 10,300 10,100 41,000 418,200,000
12/10/2017 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 28,709 295,702,700
11/10/2017 10,300 0.20 1.98 10,100 10,300 10,100 69,300 713,790,000
10/10/2017 10,100 -0.20 -1.94 10,200 10,300 10,100 80,100 809,010,000
09/10/2017 10,300 0.00 ■■ 0.00 10,300 10,400 10,100 53,900 555,170,000
06/10/2017 10,300 0.20 1.98 10,200 10,300 10,000 263,481 2,713,854,300
05/10/2017 10,100 -0.20 -1.94 10,500 10,500 10,100 78,800 795,880,000
04/10/2017 10,300 0.20 1.98 10,300 10,400 10,100 55,520 571,856,000
03/10/2017 10,100 -0.40 -3.81 10,500 10,700 10,100 162,100 1,637,210,000
02/10/2017 10,500 -0.20 -1.87 10,600 10,800 10,500 100,600 1,056,300,000
29/09/2017 10,700 -0.10 -0.93 10,800 10,900 10,700 102,100 1,092,470,000
28/09/2017 10,800 -0.20 -1.82 11,000 11,000 10,800 180,700 1,951,560,000
27/09/2017 11,000 0.70 6.80 10,400 11,200 10,400 348,910 3,838,010,000
26/09/2017 10,300 0.00 ■■ 0.00 10,400 10,600 10,300 139,700 1,438,910,000
25/09/2017 10,300 -0.10 -0.96 10,400 10,400 10,100 160,124 1,649,277,200
22/09/2017 10,400 0.10 0.97 10,400 10,600 10,200 90,588 942,115,200
21/09/2017 10,300 -0.20 -1.90 10,500 10,500 10,300 72,248 744,154,400
20/09/2017 10,500 -0.30 -2.78 10,800 10,900 10,300 126,720 1,330,560,000
19/09/2017 10,800 0.30 2.86 10,800 11,100 10,500 118,969 1,284,865,200
18/09/2017 11,200 0.20 1.82 11,200 11,200 11,000 124,815 1,397,928,000
15/09/2017 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 191,200 2,103,200,000
14/09/2017 11,000 -0.20 -1.79 11,100 11,200 11,000 183,660 2,020,260,000
13/09/2017 11,200 0.00 ■■ 0.00 11,600 11,600 11,100 242,426 2,715,171,200
12/09/2017 11,200 0.00 ■■ 0.00 11,700 11,700 11,200 147,480 1,651,776,000
11/09/2017 11,200 0.10 0.90 11,300 11,800 11,200 338,571 3,791,995,200
08/09/2017 11,100 0.30 2.78 10,800 11,200 10,800 129,610 1,438,671,000
07/09/2017 10,800 0.20 1.89 10,600 10,800 10,500 206,032 2,225,145,600
06/09/2017 10,600 -0.10 -0.93 10,700 10,800 10,600 146,010 1,547,706,000
05/09/2017 10,700 -0.20 -1.83 10,900 11,000 10,700 146,250 1,564,875,000
01/09/2017 10,900 -0.10 -0.91 11,100 11,200 10,700 344,500 3,755,050,000
31/08/2017 11,000 0.80 7.84 10,500 11,200 10,400 725,072 7,975,792,000
30/08/2017 10,200 0.10 0.99 10,100 10,400 10,100 182,619 1,862,713,800
29/08/2017 10,100 -0.10 -0.98 10,100 10,400 9,600 170,500 1,722,050,000
28/08/2017 10,200 0.00 ■■ 0.00 10,200 10,800 10,200 616,677 6,290,105,400
25/08/2017 10,200 0.50 5.15 9,700 10,300 9,600 314,659 3,209,521,800
24/08/2017 9,700 -0.20 -2.02 9,800 10,000 9,700 94,194 913,681,800
23/08/2017 9,900 0.40 4.21 9,500 10,300 9,400 300,482 2,974,771,800
22/08/2017 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 105,110 998,545,000
21/08/2017 9,500 0.10 1.06 9,400 9,800 9,400 137,559 1,306,810,500
18/08/2017 9,400 0.30 3.30 9,100 9,600 9,100 171,354 1,610,727,600
17/08/2017 9,100 -0.50 -5.21 9,700 9,700 9,100 180,325 1,640,957,500
16/08/2017 9,600 -0.60 -5.88 10,000 10,100 9,600 98,200 942,720,000
15/08/2017 10,200 0.20 2.00 10,100 10,200 9,500 220,100 2,245,020,000
14/08/2017 10,000 0.10 1.01 10,100 10,600 9,900 349,366 3,493,660,000
11/08/2017 9,900 0.50 5.32 9,200 9,900 9,100 301,900 2,988,810,000
10/08/2017 9,400 -0.40 -4.08 9,300 9,700 9,200 246,700 2,318,980,000
09/08/2017 9,800 -0.30 -2.97 10,000 10,000 9,500 238,579 2,338,074,200
08/08/2017 10,100 -0.10 -0.98 10,500 10,700 9,900 530,530 5,358,353,000
07/08/2017 10,200 0.90 9.68 10,000 10,200 9,500 1,417,609 14,459,611,800
04/08/2017 9,300 0.00 ■■ 0.00 9,500 9,600 9,100 137,470 1,278,471,000
03/08/2017 9,300 0.60 6.90 8,700 9,500 8,700 632,443 5,881,719,900
02/08/2017 8,700 0.20 2.35 8,600 8,800 8,400 157,100 1,366,770,000
01/08/2017 8,500 0.10 1.19 8,500 8,500 8,400 79,990 679,915,000
31/07/2017 8,400 0.00 ■■ 0.00 8,200 8,400 8,100 61,330 515,172,000
28/07/2017 8,400 -0.10 -1.18 8,400 8,500 8,300 38,100 320,040,000
27/07/2017 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 63,418 539,053,000
26/07/2017 8,500 0.20 2.41 8,400 8,800 8,300 129,040 1,096,840,000
25/07/2017 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 69,500 576,850,000
24/07/2017 8,300 -0.10 -1.19 8,200 8,300 8,200 32,520 269,916,000
21/07/2017 8,400 0.20 2.44 8,200 8,400 8,200 44,900 377,160,000
20/07/2017 8,200 -0.20 -2.38 8,400 8,500 8,200 121,952 1,000,006,400
19/07/2017 8,400 0.10 1.20 8,300 8,500 8,300 76,123 639,433,200
18/07/2017 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 45,306 376,039,800
17/07/2017 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 81,209 674,034,700
14/07/2017 8,300 -0.10 -1.19 8,500 8,500 8,300 35,200 292,160,000
13/07/2017 8,400 0.00 ■■ 0.00 8,300 8,500 8,200 55,924 469,761,600
12/07/2017 8,400 -0.10 -1.18 8,400 8,500 8,300 59,110 496,524,000
11/07/2017 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 105,131 893,613,500
10/07/2017 8,500 -0.20 -2.30 8,600 8,800 8,300 98,049 833,416,500
07/07/2017 8,700 -0.30 -3.33 9,000 9,100 8,700 165,570 1,440,459,000
06/07/2017 9,000 0.20 2.27 8,600 9,100 8,600 202,441 1,821,969,000
05/07/2017 8,800 0.50 6.02 8,400 8,800 8,300 252,778 2,224,446,400
04/07/2017 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 121,159 1,005,619,700
03/07/2017 8,300 0.10 1.22 8,200 8,600 8,100 166,731 1,383,867,300
30/06/2017 8,200 -0.10 -1.20 8,200 8,300 8,000 143,924 1,180,176,800
29/06/2017 8,300 -0.40 -4.60 8,500 8,600 8,300 84,906 704,719,800
28/06/2017 8,700 -0.20 -2.25 8,800 9,000 8,500 143,511 1,248,545,700
27/06/2017 8,900 0.50 5.95 8,400 9,000 8,400 519,036 4,619,420,400
26/06/2017 8,400 0.60 7.69 7,800 8,500 7,800 443,150 3,722,460,000
23/06/2017 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 72,790 567,762,000
22/06/2017 7,800 0.10 1.30 7,700 7,800 7,700 39,500 308,100,000
21/06/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 27,820 214,214,000
20/06/2017 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 15,496 119,319,200
19/06/2017 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 12,358 95,156,600
16/06/2017 7,700 0.10 1.32 7,700 7,700 7,600 6,700 51,590,000
15/06/2017 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 27,000 205,200,000
14/06/2017 7,600 -0.10 -1.30 7,600 7,700 7,600 39,520 300,352,000
13/06/2017 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 18,751 144,382,700
09/06/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 16,911 130,214,700
08/06/2017 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 31,520 242,704,000
07/06/2017 7,700 0.10 1.32 7,600 7,700 7,600 27,062 208,377,400
06/06/2017 7,600 0.10 1.33 7,700 7,800 7,600 34,936 265,513,600
05/06/2017 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 27,420 205,650,000
02/06/2017 7,500 -0.10 -1.32 7,600 7,600 7,500 34,400 258,000,000
01/06/2017 7,600 -0.10 -1.30 7,700 7,700 7,600 17,340 131,784,000
31/05/2017 7,700 0.10 1.32 7,600 7,700 7,500 8,947 68,891,900
30/05/2017 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 53,590 407,284,000
29/05/2017 7,600 -0.10 -1.30 7,600 7,700 7,500 10,000 76,000,000
26/05/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 2,723 20,967,100
25/05/2017 7,700 0.20 2.67 7,600 7,700 7,600 49,512 381,242,400
24/05/2017 7,500 -0.10 -1.32 7,600 7,600 7,400 27,600 207,000,000
23/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 24,400 185,440,000
22/05/2017 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 85,934 653,098,400
19/05/2017 7,600 -0.10 -1.30 7,600 7,700 7,600 74,787 568,381,200
18/05/2017 7,700 -0.10 -1.28 7,800 7,800 7,600 19,731 151,928,700
17/05/2017 7,800 0.30 4.00 7,600 7,800 7,500 44,032 343,449,600
16/05/2017 7,500 -0.20 -2.60 7,700 7,700 7,500 104,802 786,015,000
15/05/2017 7,700 0.10 1.32 7,600 7,700 7,500 33,948 261,399,600
09/05/2017 7,600 -0.20 -2.56 7,700 7,800 7,600 21,700 164,920,000
08/05/2017 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 27,640 215,592,000
05/05/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 25,208 196,622,400
04/05/2017 7,800 -0.10 -1.27 7,700 7,900 7,700 1,910 14,898,000
03/05/2017 7,900 0.00 ■■ 0.00 7,700 7,900 7,700 4,800 37,920,000
28/04/2017 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 12,500 98,750,000
27/04/2017 7,900 0.10 1.28 7,600 8,000 7,600 18,712 147,824,800
26/04/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
25/04/2017 7,800 0.00 ■■ 0.00 7,700 7,800 7,600 2,260 17,628,000
24/04/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,512 19,593,600
21/04/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,580 20,124,000
20/04/2017 7,800 0.20 2.63 7,600 7,800 7,500 4,431 34,561,800
19/04/2017 7,600 -0.20 -2.56 7,600 7,800 7,500 26,500 201,400,000
18/04/2017 7,800 0.10 1.30 7,700 7,800 7,700 1,100 8,580,000
17/04/2017 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 44,150 339,955,000
14/04/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 7,310 56,287,000
13/04/2017 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 25,003 192,523,100
12/04/2017 7,700 -0.20 -2.53 7,600 7,800 7,500 18,700 143,990,000
11/04/2017 7,900 0.10 1.28 7,800 7,900 7,800 36,100 285,190,000
10/04/2017 7,800 -0.10 -1.27 7,800 7,900 7,600 75,699 590,452,200
07/04/2017 7,900 0.10 1.28 7,900 7,900 7,700 13,700 108,230,000
05/04/2017 7,800 -0.20 -2.50 7,900 8,000 7,800 59,138 461,276,400
04/04/2017 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 2,138 17,104,000
03/04/2017 8,000 0.10 1.27 8,000 8,000 7,900 600 4,800,000
31/03/2017 7,900 -0.10 -1.25 8,000 8,100 7,900 20,900 165,110,000
30/03/2017 8,000 0.20 2.56 7,900 8,100 7,800 39,656 317,248,000
29/03/2017 7,800 -0.20 -2.50 7,900 8,000 7,800 22,120 172,536,000
28/03/2017 8,000 -0.10 -1.23 8,000 8,200 7,900 38,640 309,120,000
27/03/2017 8,100 0.10 1.25 8,000 8,100 8,000 2,400 19,440,000
24/03/2017 8,000 -0.10 -1.23 8,100 8,100 8,000 96,261 770,088,000
23/03/2017 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 17,200 139,320,000
22/03/2017 8,100 0.00 ■■ 0.00 8,300 8,400 8,100 34,360 278,316,000
21/03/2017 8,100 -0.10 -1.22 8,100 8,200 8,000 83,400 675,540,000
20/03/2017 8,200 0.10 1.23 8,100 8,200 8,000 51,700 423,940,000
17/03/2017 8,100 0.10 1.25 8,000 8,100 7,900 14,700 119,070,000
16/03/2017 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 18,338 146,704,000
15/03/2017 8,000 -0.20 -2.44 8,100 8,100 7,800 43,267 346,136,000
14/03/2017 8,200 0.00 ■■ 0.00 8,100 8,200 7,900 16,000 131,200,000
13/03/2017 8,200 0.10 1.23 8,200 8,200 8,100 34,402 282,096,400
10/03/2017 8,100 0.20 2.53 7,900 8,200 7,900 90,972 736,873,200
09/03/2017 7,900 0.10 1.28 7,900 8,000 7,900 34,100 269,390,000
08/03/2017 7,800 -0.20 -2.50 7,900 7,900 7,700 43,702 340,875,600
07/03/2017 8,000 0.10 1.27 7,800 8,000 7,700 8,300 66,400,000
06/03/2017 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 26,000 205,400,000
03/03/2017 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 3,324 26,259,600
02/03/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 7,856 62,062,400
01/03/2017 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 1,400 11,060,000
28/02/2017 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 10,933 86,370,700
27/02/2017 7,900 -0.20 -2.47 8,000 8,200 7,900 9,901 78,217,900
24/02/2017 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 13,405 108,580,500
23/02/2017 8,100 0.20 2.53 7,900 8,100 7,900 49,300 399,330,000
22/02/2017 7,900 0.00 ■■ 0.00 7,800 8,000 7,800 56,818 448,862,200
21/02/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 11,109 87,761,100
20/02/2017 7,900 -0.10 -1.25 8,500 8,500 7,900 8,314 65,680,600
17/02/2017 8,000 -0.20 -2.44 7,900 8,000 7,800 4,332 34,656,000
16/02/2017 8,200 0.30 3.80 7,900 8,200 7,900 14,366 117,801,200
15/02/2017 7,900 -0.20 -2.47 8,000 8,100 7,900 3,758 29,688,200
14/02/2017 8,100 0.10 1.25 8,100 8,500 8,000 4,655 37,705,500
13/02/2017 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 43,500 348,000,000
10/02/2017 8,000 0.10 1.27 7,500 8,000 7,500 20,740 165,920,000
09/02/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 51,100 403,690,000
08/02/2017 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 28,210 222,859,000
07/02/2017 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 700 5,530,000
06/02/2017 7,900 0.00 ■■ 0.00 7,500 8,000 7,500 26,136 206,474,400
03/02/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 17,800 140,620,000
02/02/2017 7,900 0.20 2.60 7,600 7,900 7,600 8,600 67,940,000
25/01/2017 7,700 0.00 ■■ 0.00 7,600 7,800 7,500 15,610 120,197,000
24/01/2017 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 36,300 279,510,000
23/01/2017 7,700 -0.20 -2.53 7,800 7,800 7,400 14,300 110,110,000
20/01/2017 7,900 0.10 1.28 7,900 7,900 7,900 800 6,320,000
19/01/2017 7,800 -0.10 -1.27 7,800 7,900 7,500 13,400 104,520,000
18/01/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 256 2,022,400
17/01/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 3,029 23,929,100
16/01/2017 7,900 0.10 1.28 7,900 7,900 7,800 3,800 30,020,000
13/01/2017 7,800 0.00 ■■ 0.00 7,700 7,800 7,600 4,600 35,880,000
12/01/2017 7,800 -0.40 -4.88 8,200 8,200 7,800 3,400 26,520,000
11/01/2017 8,200 0.40 5.13 7,900 8,500 7,800 2,564 21,024,800
10/01/2017 7,800 0.20 2.63 7,600 7,800 7,600 5,501 42,907,800
09/01/2017 7,600 -0.30 -3.80 7,400 7,900 7,200 51,014 387,706,400
06/01/2017 7,900 0.00 ■■ 0.00 7,300 7,900 7,300 9,195 72,640,500
05/01/2017 7,900 0.10 1.28 7,900 7,900 7,900 120 948,000
04/01/2017 7,800 -0.10 -1.27 7,600 7,900 7,300 29,700 231,660,000
03/01/2017 7,900 -0.10 -1.25 7,600 7,900 7,300 18,046 142,563,400
30/12/2016 8,000 0.00 ■■ 0.00 7,700 8,000 7,300 8,020 64,160,000
29/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
28/12/2016 8,000 0.00 ■■ 0.00 7,500 8,000 7,500 3,162 25,296,000
27/12/2016 8,000 0.50 6.67 7,900 8,000 7,900 373 2,984,000
26/12/2016 7,500 -0.50 -6.25 7,500 7,500 7,500 3,400 25,500,000
23/12/2016 8,000 0.00 ■■ 0.00 7,800 8,100 7,700 11,211 89,688,000
22/12/2016 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 10,548 84,384,000
21/12/2016 8,000 0.10 1.27 8,000 8,100 7,800 10,300 82,400,000
20/12/2016 7,900 -0.10 -1.25 7,900 8,000 7,800 6,249 49,367,100
19/12/2016 8,000 0.10 1.27 8,000 8,000 7,900 2,300 18,400,000
16/12/2016 7,900 -0.10 -1.25 7,800 7,900 7,800 631 4,984,900
15/12/2016 8,000 0.10 1.27 7,900 8,000 7,900 1,000 8,000,000
14/12/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 3,754 29,656,600
13/12/2016 7,900 0.30 3.95 7,600 7,900 7,600 1,878 14,836,200
12/12/2016 7,600 -0.30 -3.80 7,600 7,600 7,600 1,000 7,600,000
09/12/2016 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 11,600 91,640,000
08/12/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 6,728 53,151,200
07/12/2016 7,900 -0.10 -1.25 7,900 7,900 7,800 13,800 109,020,000
06/12/2016 8,000 -0.10 -1.23 8,000 8,000 8,000 11,605 92,840,000
05/12/2016 8,100 0.10 1.25 8,200 8,200 8,000 9,700 78,570,000
02/12/2016 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 12,825 102,600,000
01/12/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 17,500 140,000,000
30/11/2016 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 5,256 43,099,200
29/11/2016 8,200 -0.20 -2.38 8,200 8,200 8,200 1,000 8,200,000
28/11/2016 8,400 0.20 2.44 8,300 8,400 8,000 20,018 168,151,200
25/11/2016 8,200 -0.10 -1.20 8,200 8,300 8,200 13,600 111,520,000
24/11/2016 8,300 -0.10 -1.19 8,300 8,400 8,200 63,560 527,548,000
23/11/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 17,440 146,496,000
22/11/2016 8,400 -0.10 -1.18 8,400 8,400 8,300 29,020 243,768,000
21/11/2016 8,500 0.20 2.41 8,500 8,500 8,300 4,708 40,018,000
18/11/2016 8,300 -0.10 -1.19 8,400 8,400 8,200 88,859 737,529,700
17/11/2016 8,400 -0.10 -1.18 8,400 8,400 8,200 44,300 372,120,000
16/11/2016 8,500 0.10 1.19 8,400 8,500 8,400 64,406 547,451,000
15/11/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 79,700 669,480,000
14/11/2016 8,400 -0.40 -4.55 8,400 8,500 8,400 113,677 954,886,800
11/11/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 3,864 34,003,200
10/11/2016 8,800 0.30 3.53 8,500 8,800 8,500 700 6,160,000
09/11/2016 8,500 -0.20 -2.30 8,500 8,500 8,500 2,324 19,754,000
08/11/2016 8,700 0.00 ■■ 0.00 8,700 9,000 8,500 2,600 22,620,000
07/11/2016 8,700 0.10 1.16 8,500 8,700 8,500 21,100 183,570,000
04/11/2016 8,600 -0.30 -3.37 9,000 9,000 8,100 15,542 133,661,200
03/11/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
02/11/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 14 124,600
01/11/2016 8,900 0.20 2.30 8,800 8,900 8,800 2,856 25,418,400
31/10/2016 8,700 -0.30 -3.33 8,900 8,900 8,600 15,838 137,790,600
28/10/2016 9,000 0.10 1.12 8,800 9,000 8,700 13,600 122,400,000
27/10/2016 8,900 0.50 5.95 8,600 8,900 8,500 12,410 110,449,000
26/10/2016 8,400 -0.40 -4.55 8,500 8,900 8,400 1,405 11,802,000
25/10/2016 8,800 -0.10 -1.12 9,000 9,000 8,600 1,738 15,294,400
24/10/2016 8,900 0.10 1.14 8,900 8,900 8,800 5,200 46,280,000
21/10/2016 8,800 -0.20 -2.22 9,000 9,000 8,800 500 4,400,000
20/10/2016 9,000 -0.20 -2.17 9,100 9,100 8,800 4,690 42,210,000
19/10/2016 9,200 0.30 3.37 8,800 9,200 8,800 6,053 55,687,600
18/10/2016 8,900 -0.20 -2.20 9,000 9,000 8,800 5,556 49,448,400
17/10/2016 9,100 -0.10 -1.09 8,900 9,200 8,900 13,000 118,300,000
14/10/2016 9,200 0.40 4.55 9,000 9,400 8,900 1,460 13,432,000
13/10/2016 8,800 -0.20 -2.22 9,000 9,000 8,800 5,810 51,128,000
12/10/2016 9,000 0.00 ■■ 0.00 8,800 9,000 8,700 3,383 30,447,000
11/10/2016 9,000 0.10 1.12 8,900 9,000 8,800 14,236 128,124,000
10/10/2016 8,900 -0.20 -2.20 8,900 9,000 8,800 11,612 103,346,800
07/10/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 138 1,255,800
06/10/2016 9,100 0.20 2.25 8,900 9,100 8,900 608 5,532,800
05/10/2016 8,900 -0.30 -3.26 9,100 9,100 8,900 2,998 26,682,200
04/10/2016 9,200 0.30 3.37 9,000 9,200 8,800 7,372 67,822,400
03/10/2016 8,900 0.00 ■■ 0.00 8,900 9,200 8,900 1,813 16,135,700
30/09/2016 8,900 -0.30 -3.26 9,000 9,200 8,900 15,031 133,775,900
29/09/2016 9,200 0.00 ■■ 0.00 9,300 9,700 9,000 3,944 36,284,800
28/09/2016 9,200 0.00 ■■ 0.00 9,100 9,200 8,800 3,876 35,659,200
27/09/2016 9,200 0.30 3.37 8,800 9,200 8,800 6,300 57,960,000
26/09/2016 8,900 -0.30 -3.26 9,200 9,200 8,800 1,600 14,240,000
23/09/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 13,400 123,280,000
22/09/2016 9,200 0.30 3.37 9,000 9,700 8,900 13,148 120,961,600
21/09/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 8,732 77,714,800
20/09/2016 9,000 -0.40 -4.26 9,100 9,100 9,000 4,160 37,440,000
19/09/2016 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 2,400 22,560,000
16/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 28 263,200
15/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 110 1,034,000
14/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 1,600 15,040,000
13/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 1,200 11,280,000
12/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 600 5,640,000
09/09/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 1,100 10,340,000
08/09/2016 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 1,003 9,428,200
07/09/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 7,204 67,717,600
06/09/2016 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 2,862 26,902,800
05/09/2016 9,400 0.00 ■■ 0.00 9,500 9,500 9,200 965 9,071,000
01/09/2016 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 2,525 23,735,000
31/08/2016 9,400 0.10 1.08 9,400 9,500 9,300 17,950 168,730,000
30/08/2016 9,300 -0.30 -3.12 9,200 9,400 9,200 9,739 90,572,700
29/08/2016 9,600 -0.30 -3.03 9,300 9,700 9,300 23,785 228,336,000
26/08/2016 9,900 -0.10 -1.00 9,500 9,900 9,500 2,578 25,522,200
25/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 74 740,000
24/08/2016 10,000 0.10 1.01 10,000 10,000 9,500 6,000 60,000,000
23/08/2016 9,900 -0.20 -1.98 9,500 9,900 9,500 660 6,534,000
22/08/2016 10,100 0.40 4.12 10,100 10,100 10,100 125 1,262,500
19/08/2016 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 900 8,730,000
18/08/2016 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 1,750 16,975,000
17/08/2016 9,700 -0.20 -2.02 9,900 9,900 9,700 13,820 134,054,000
16/08/2016 9,900 -0.30 -2.94 9,800 9,900 9,800 32,100 317,790,000
15/08/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
12/08/2016 10,200 -0.20 -1.92 10,000 10,400 10,000 11,700 119,340,000
11/08/2016 10,400 0.00 ■■ 0.00 9,700 10,400 9,600 30,100 313,040,000
10/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
09/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,428 14,851,200
08/08/2016 10,400 0.30 2.97 10,300 10,400 10,300 1,372 14,268,800
05/08/2016 10,100 -0.10 -0.98 9,900 10,100 9,800 10,390 104,939,000
04/08/2016 10,200 0.00 ■■ 0.00 9,900 10,200 9,900 31,900 325,380,000
03/08/2016 10,200 -0.30 -2.86 9,900 10,200 9,900 12,270 125,154,000
02/08/2016 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 21,900 229,950,000
01/08/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,000 14,600 153,300,000
29/07/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,100 12,264 128,772,000
28/07/2016 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 550 5,775,000
27/07/2016 10,500 0.10 0.96 10,600 10,600 10,100 5,100 53,550,000
26/07/2016 10,400 -0.20 -1.89 10,700 10,700 10,100 8,750 91,000,000
25/07/2016 10,600 0.10 0.95 10,600 10,600 10,600 300 3,180,000
22/07/2016 10,500 -0.10 -0.94 10,600 10,600 10,100 400 4,200,000
21/07/2016 10,600 0.00 ■■ 0.00 10,200 10,600 10,200 3,200 33,920,000
20/07/2016 10,600 0.00 ■■ 0.00 10,700 10,700 10,300 600 6,360,000
19/07/2016 10,600 0.10 0.95 10,600 10,600 10,300 17,300 183,380,000
18/07/2016 10,500 0.00 ■■ 0.00 10,700 10,700 10,300 5,969 62,674,500
15/07/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,300 2,870 30,135,000
14/07/2016 10,500 -0.20 -1.87 10,700 10,700 10,500 4,120 43,260,000
13/07/2016 10,700 0.10 0.94 10,700 10,700 10,300 11,670 124,869,000
12/07/2016 10,600 0.10 0.95 10,700 10,700 10,100 3,804 40,322,400
11/07/2016 10,500 -0.20 -1.87 10,900 10,900 10,000 13,400 140,700,000
08/07/2016 10,700 0.00 ■■ 0.00 9,700 10,700 9,700 6,786 72,610,200
07/07/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 26,600 284,620,000
06/07/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 1,500 16,050,000
05/07/2016 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 3,700 39,590,000
04/07/2016 10,700 0.10 0.94 10,900 10,900 10,700 11,800 126,260,000
01/07/2016 11,900 -0.30 -2.46 12,000 12,100 11,800 31,870 379,253,000
30/06/2016 12,200 0.30 2.52 12,100 12,200 11,200 16,000 195,200,000
29/06/2016 11,900 0.00 ■■ 0.00 12,000 12,100 11,700 2,570 30,583,000
28/06/2016 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 780 9,282,000
27/06/2016 11,900 0.10 0.85 11,600 11,900 11,600 2,100 24,990,000
24/06/2016 11,800 -0.20 -1.67 12,000 12,000 11,600 9,200 108,560,000
23/06/2016 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 5,434 65,208,000
22/06/2016 12,000 0.00 ■■ 0.00 11,700 12,400 11,700 13,060 156,720,000
21/06/2016 12,000 -0.10 -0.83 11,800 12,000 11,700 6,828 81,936,000
20/06/2016 12,100 0.20 1.68 12,100 12,100 12,100 130 1,573,000
17/06/2016 11,900 -0.20 -1.65 12,100 12,100 11,900 3,800 45,220,000
16/06/2016 12,100 0.30 2.54 11,800 12,100 11,800 8,400 101,640,000
15/06/2016 11,800 -0.30 -2.48 12,000 12,000 11,800 9,200 108,560,000
14/06/2016 12,100 -0.20 -1.63 11,900 12,400 11,900 2,250 27,225,000
13/06/2016 12,300 -0.10 -0.81 12,500 12,500 12,000 67,650 832,095,000
10/06/2016 12,400 0.60 5.08 11,700 12,400 11,700 63,400 786,160,000
09/06/2016 11,800 -0.10 -0.84 11,900 11,900 11,700 4,500 53,100,000
08/06/2016 11,900 0.10 0.85 11,800 11,900 11,800 6,308 75,065,200
07/06/2016 11,800 0.10 0.85 11,900 11,900 11,800 41,600 490,880,000
06/06/2016 11,700 -0.10 -0.85 11,900 11,900 11,700 6,300 73,710,000
03/06/2016 11,800 -0.10 -0.84 12,000 12,000 11,800 12,800 151,040,000
02/06/2016 11,900 0.00 ■■ 0.00 11,800 12,000 11,700 21,200 252,280,000
01/06/2016 11,900 -0.10 -0.83 11,900 11,900 11,800 39,890 474,691,000
31/05/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,700 14,750 177,000,000
30/05/2016 12,000 0.10 0.84 11,900 12,000 11,700 36,100 433,200,000
27/05/2016 11,900 0.00 ■■ 0.00 11,500 11,900 11,500 502 5,973,800
26/05/2016 11,900 0.00 ■■ 0.00 11,500 11,900 11,500 343 4,081,700
25/05/2016 11,900 0.00 ■■ 0.00 11,700 11,900 11,400 10,600 126,140,000
24/05/2016 11,900 0.20 1.71 11,700 11,900 11,600 15,400 183,260,000
23/05/2016 11,700 -0.10 -0.85 11,800 11,800 11,700 27,400 320,580,000
20/05/2016 11,800 -0.10 -0.84 11,900 11,900 11,800 7,900 93,220,000
19/05/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 4,050 48,195,000
18/05/2016 11,900 0.00 ■■ 0.00 12,000 12,000 11,800 4,670 55,573,000
17/05/2016 11,900 -0.10 -0.83 11,900 12,100 11,900 5,950 70,805,000
16/05/2016 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 1,100 13,200,000
13/05/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 1,600 19,200,000
12/05/2016 12,000 0.10 0.84 11,900 12,000 11,800 2,500 30,000,000
11/05/2016 11,900 -0.10 -0.83 12,000 12,000 11,800 15,100 179,690,000
10/05/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 14,076 168,912,000
09/05/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 11,100 133,200,000
06/05/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 52,270 627,240,000
05/05/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 46,685 560,220,000
04/05/2016 12,000 0.00 ■■ 0.00 12,100 12,100 11,900 36,200 434,400,000
29/04/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 44,288 531,456,000
28/04/2016 12,000 0.00 ■■ 0.00 11,900 12,100 11,900 11,600 139,200,000
27/04/2016 12,000 -0.10 -0.83 11,800 12,200 11,800 2,310 27,720,000
26/04/2016 12,100 0.10 0.83 12,000 12,100 11,900 52,200 631,620,000
25/04/2016 12,000 -0.10 -0.83 12,000 12,000 12,000 119,580 1,434,960,000
22/04/2016 12,100 -0.20 -1.63 12,000 12,200 12,000 74,300 899,030,000
21/04/2016 12,300 0.00 ■■ 0.00 11,900 12,300 11,900 27,590 339,357,000
20/04/2016 12,300 0.30 2.50 12,000 12,300 12,000 6,200 76,260,000
19/04/2016 12,000 -0.10 -0.83 12,000 12,000 11,900 22,700 272,400,000
15/04/2016 12,100 0.00 ■■ 0.00 12,100 12,500 12,100 65,135 788,133,500
14/04/2016 12,100 -0.10 -0.82 12,200 12,200 12,000 76,110 920,931,000
13/04/2016 12,200 0.00 ■■ 0.00 12,000 12,200 12,000 10,700 130,540,000
12/04/2016 12,200 0.10 0.83 12,100 12,200 12,000 56,500 689,300,000
11/04/2016 12,100 -0.20 -1.63 12,100 12,100 12,000 5,900 71,390,000
08/04/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
07/04/2016 12,300 0.10 0.82 12,300 12,300 12,300 100 1,230,000
06/04/2016 12,200 0.20 1.67 12,300 12,300 11,900 1,770 21,594,000
05/04/2016 12,000 -0.10 -0.83 12,000 12,100 12,000 13,200 158,400,000
04/04/2016 12,100 0.00 ■■ 0.00 11,500 12,300 11,500 34,600 418,660,000
01/04/2016 12,100 -0.30 -2.42 12,300 12,300 12,000 89,350 1,081,135,000
31/03/2016 12,400 0.30 2.48 12,000 12,400 12,000 25,926 321,482,400
30/03/2016 12,100 0.00 ■■ 0.00 12,400 12,400 12,100 38,300 463,430,000
29/03/2016 12,100 -0.30 -2.42 12,400 12,500 12,100 54,600 660,660,000
28/03/2016 12,400 0.20 1.64 12,500 12,500 12,200 34,527 428,134,800
25/03/2016 12,200 -0.40 -3.17 12,500 12,500 12,200 31,000 378,200,000
24/03/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,200 19,820 249,732,000
23/03/2016 12,600 0.20 1.61 12,300 12,600 12,300 106,926 1,347,267,600
22/03/2016 12,400 0.10 0.81 12,100 12,400 12,100 66,580 825,592,000
21/03/2016 12,300 -0.20 -1.60 12,200 12,400 12,200 11,300 138,990,000
18/03/2016 12,500 0.00 ■■ 0.00 12,600 12,600 12,200 61,330 766,625,000
17/03/2016 12,500 0.10 0.81 12,500 12,500 12,400 22,226 277,825,000
16/03/2016 12,400 0.10 0.81 12,200 12,400 12,200 6,119 75,875,600
15/03/2016 12,300 -0.10 -0.81 12,400 12,400 12,200 32,700 402,210,000
14/03/2016 12,400 -0.10 -0.80 12,300 12,500 12,200 44,930 557,132,000
11/03/2016 12,500 0.00 ■■ 0.00 12,300 12,500 12,200 39,500 493,750,000
10/03/2016 12,500 -0.10 -0.79 12,300 12,500 12,300 2,226 27,825,000
09/03/2016 12,600 0.10 0.80 12,600 12,600 12,600 170 2,142,000
08/03/2016 12,500 -0.10 -0.79 12,500 12,500 12,400 7,585 94,812,500
07/03/2016 12,600 0.00 ■■ 0.00 12,100 12,700 12,100 4,800 60,480,000
04/03/2016 12,600 0.10 0.80 12,600 12,600 12,500 5,600 70,560,000
03/03/2016 12,500 0.20 1.63 12,400 12,500 12,400 24,010 300,125,000
02/03/2016 12,300 -0.30 -2.38 12,500 12,600 12,300 56,300 692,490,000
01/03/2016 12,600 0.10 0.80 12,300 12,600 12,300 85,600 1,078,560,000
29/02/2016 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 500 6,250,000
26/02/2016 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 52,820 660,250,000
25/02/2016 12,500 -0.10 -0.79 12,800 12,800 12,400 13,400 167,500,000
24/02/2016 12,600 0.00 ■■ 0.00 12,300 12,600 12,300 35,700 449,820,000
23/02/2016 12,600 0.00 ■■ 0.00 12,300 12,600 12,300 3,300 41,580,000
22/02/2016 12,600 0.30 2.44 12,300 12,600 12,300 23,500 296,100,000
19/02/2016 12,300 -0.10 -0.81 12,600 12,600 12,300 32,600 400,980,000
18/02/2016 12,400 -0.20 -1.59 12,700 12,700 12,400 30,600 379,440,000
17/02/2016 12,600 0.00 ■■ 0.00 12,500 12,700 12,400 9,800 123,480,000
16/02/2016 12,600 0.10 0.80 12,600 12,700 12,500 5,310 66,906,000
15/02/2016 12,500 -0.20 -1.57 12,500 12,500 12,200 15,320 191,500,000
05/02/2016 12,700 0.50 4.10 12,700 12,700 12,700 500 6,350,000
04/02/2016 12,200 -0.30 -2.40 12,500 12,500 12,200 27,800 339,160,000
03/02/2016 12,500 0.10 0.81 12,200 12,500 12,200 3,900 48,750,000
02/02/2016 12,400 0.10 0.81 12,300 12,400 12,200 19,300 239,320,000
01/02/2016 12,300 -0.10 -0.81 12,600 12,600 12,300 30,000 369,000,000
29/01/2016 12,400 0.20 1.64 12,200 12,400 12,200 9,400 116,560,000
28/01/2016 12,200 -0.30 -2.40 12,300 12,400 12,100 37,200 453,840,000
27/01/2016 12,500 0.20 1.63 12,300 12,500 12,300 23,800 297,500,000
26/01/2016 12,300 -0.10 -0.81 11,900 12,300 11,900 16,800 206,640,000
25/01/2016 12,400 0.30 2.48 12,200 12,700 12,100 86,800 1,076,320,000
22/01/2016 12,100 0.20 1.68 12,200 12,200 11,600 48,950 592,295,000
21/01/2016 11,900 0.20 1.71 11,600 11,900 11,600 31,950 380,205,000
20/01/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 19,000 222,300,000
19/01/2016 11,700 0.00 ■■ 0.00 11,500 11,700 11,500 600 7,020,000
18/01/2016 11,700 -0.30 -2.50 11,500 11,700 11,000 12,005 140,458,500
15/01/2016 12,000 -0.10 -0.83 12,000 12,100 11,900 5,415 64,980,000
14/01/2016 12,100 -0.10 -0.82 12,000 12,100 12,000 5,400 65,340,000
13/01/2016 12,200 0.20 1.67 12,000 12,200 12,000 22,000 268,400,000
12/01/2016 12,000 0.00 ■■ 0.00 12,400 12,500 12,000 7,280 87,360,000
11/01/2016 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 8,300 99,600,000
08/01/2016 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 75,300 903,600,000
07/01/2016 12,000 -0.60 -4.76 13,000 13,000 12,000 32,400 388,800,000
06/01/2016 12,600 0.00 ■■ 0.00 12,500 12,800 12,500 2,440 30,744,000
05/01/2016 12,600 -0.20 -1.56 12,800 12,800 12,600 300 3,780,000
04/01/2016 12,800 -0.20 -1.54 12,700 13,000 12,600 33,276 425,932,800
31/12/2015 13,000 0.40 3.17 12,600 13,000 12,400 45,350 589,550,000
30/12/2015 12,600 0.10 0.80 12,500 12,700 12,500 15,803 199,117,800
29/12/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 31,400 392,500,000
28/12/2015 12,500 -0.20 -1.57 12,300 12,700 12,300 35,900 448,750,000
25/12/2015 12,700 0.00 ■■ 0.00 12,300 12,700 12,200 16,700 212,090,000
24/12/2015 12,700 0.50 4.10 12,800 12,800 12,200 2,810 35,687,000
23/12/2015 12,200 -0.10 -0.81 12,400 12,400 12,200 7,610 92,842,000
22/12/2015 12,300 -0.10 -0.81 12,400 12,400 12,300 14,000 172,200,000
21/12/2015 12,400 -0.10 -0.80 12,500 12,500 12,300 16,300 202,120,000
18/12/2015 12,500 -0.10 -0.79 12,500 12,500 12,500 85,500 1,068,750,000
17/12/2015 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 22,140 278,964,000
16/12/2015 12,600 0.10 0.80 12,400 12,600 12,400 13,400 168,840,000
15/12/2015 12,500 0.20 1.63 12,500 12,500 12,300 14,800 185,000,000
14/12/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 12,300 151,290,000
11/12/2015 12,300 -0.40 -3.15 12,500 12,500 11,500 270,400 3,325,920,000
10/12/2015 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 2,050 26,035,000
09/12/2015 12,700 -0.10 -0.78 12,700 12,800 12,600 42,300 537,210,000
08/12/2015 12,800 0.10 0.79 12,700 12,800 12,600 10,080 129,024,000
07/12/2015 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 16,600 210,820,000
04/12/2015 12,700 -0.10 -0.78 12,800 12,800 12,700 20,000 254,000,000
03/12/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 12,100 154,880,000
02/12/2015 12,800 0.10 0.79 13,000 13,000 12,700 19,050 243,840,000
01/12/2015 12,700 -0.10 -0.78 12,800 12,800 12,700 19,700 250,190,000
30/11/2015 12,800 -0.10 -0.78 12,800 12,800 12,700 65,200 834,560,000
27/11/2015 12,900 -0.10 -0.77 12,800 12,900 12,700 23,600 304,440,000
26/11/2015 13,000 0.10 0.78 12,800 13,000 12,800 35,700 464,100,000
25/11/2015 12,900 -0.10 -0.77 13,000 13,000 12,900 13,100 168,990,000
24/11/2015 13,000 0.00 ■■ 0.00 13,100 13,100 12,900 71,180 925,340,000
23/11/2015 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 164,743 2,141,659,000
20/11/2015 13,000 0.10 0.78 12,800 13,000 12,800 52,583 683,579,000
19/11/2015 12,900 0.00 ■■ 0.00 12,800 13,000 12,800 40,217 518,799,300
18/11/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 26,160 337,464,000
17/11/2015 12,900 0.10 0.78 12,900 13,000 12,800 34,200 441,180,000
16/11/2015 12,800 -0.30 -2.29 13,000 13,000 12,800 69,145 885,056,000
13/11/2015 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 46,300 606,530,000
12/11/2015 13,100 -0.10 -0.76 13,200 13,200 12,800 102,030 1,336,593,000
11/11/2015 13,200 0.20 1.54 13,000 13,500 12,900 168,343 2,222,127,600
10/11/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 28,500 370,500,000
09/11/2015 13,000 -0.40 -2.99 13,300 13,300 13,000 46,600 605,800,000
06/11/2015 13,400 -0.10 -0.74 13,400 13,400 12,900 77,600 1,039,840,000
05/11/2015 13,500 0.00 ■■ 0.00 13,400 13,600 13,300 61,500 830,250,000
04/11/2015 13,500 -0.50 -3.57 13,700 13,900 13,500 136,800 1,846,800,000
03/11/2015 14,000 0.40 2.94 13,500 14,000 13,500 244,100 3,417,400,000
02/11/2015 13,600 0.10 0.74 13,500 13,600 13,300 180,800 2,458,880,000
30/10/2015 13,500 0.40 3.05 12,900 13,500 12,800 184,557 2,491,519,500
29/10/2015 13,100 0.20 1.55 12,700 13,200 12,700 64,300 842,330,000
28/10/2015 12,900 0.20 1.57 12,800 12,900 12,800 17,600 227,040,000
27/10/2015 12,700 -0.20 -1.55 12,800 12,800 12,700 9,090 115,443,000
26/10/2015 12,900 0.30 2.38 12,600 13,000 12,600 43,900 566,310,000
23/10/2015 12,600 -0.10 -0.79 12,600 13,000 12,600 43,685 550,431,000
22/10/2015 12,700 0.10 0.79 12,700 12,700 12,600 16,206 205,816,200
21/10/2015 12,600 -0.10 -0.79 12,700 12,700 12,600 5,100 64,260,000
20/10/2015 12,700 -0.10 -0.78 12,800 12,800 12,500 48,200 612,140,000
19/10/2015 12,800 -0.10 -0.78 12,900 13,000 12,800 42,100 538,880,000
16/10/2015 12,900 0.30 2.38 12,700 12,900 12,700 64,300 829,470,000
15/10/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 93,300 1,175,580,000
14/10/2015 12,600 0.00 ■■ 0.00 12,800 12,800 12,600 1,023 12,889,800
13/10/2015 12,600 -0.20 -1.56 12,800 12,800 12,600 14,200 178,920,000
12/10/2015 12,800 0.20 1.59 12,600 12,800 12,500 48,500 620,800,000
09/10/2015 12,600 -0.10 -0.79 12,600 12,600 12,600 12,500 157,500,000
08/10/2015 12,700 -0.10 -0.78 12,700 12,700 12,700 10,130 128,651,000
07/10/2015 12,800 0.00 ■■ 0.00 12,600 12,800 12,600 7,200 92,160,000
06/10/2015 12,800 0.20 1.59 12,700 12,800 12,600 18,900 241,920,000
05/10/2015 12,600 -0.10 -0.79 12,800 12,900 12,600 27,670 348,642,000
02/10/2015 12,700 0.10 0.79 12,800 13,000 12,600 21,700 275,590,000
01/10/2015 12,600 -0.30 -2.33 12,600 12,800 12,600 19,800 249,480,000
30/09/2015 12,900 0.00 ■■ 0.00 12,700 12,900 12,700 6,100 78,690,000
29/09/2015 12,900 0.10 0.78 12,500 12,900 12,400 2,600 33,540,000
28/09/2015 12,800 -0.20 -1.54 12,900 12,900 12,800 8,000 102,400,000
25/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 300 3,900,000
24/09/2015 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 129,100 1,678,300,000
23/09/2015 13,000 0.10 0.78 12,900 13,000 12,900 149,000 1,937,000,000
22/09/2015 12,900 0.10 0.78 12,800 12,900 12,700 59,200 763,680,000
21/09/2015 12,800 0.10 0.79 12,700 12,800 12,700 2,100 26,880,000
18/09/2015 12,700 0.00 ■■ 0.00 12,800 12,800 12,500 9,300 118,110,000
17/09/2015 12,700 0.10 0.79 12,900 12,900 12,700 3,700 46,990,000
16/09/2015 12,600 0.10 0.80 12,500 12,600 12,500 14,700 185,220,000
15/09/2015 12,500 0.10 0.81 12,600 12,600 12,500 4,760 59,500,000
14/09/2015 12,400 -0.10 -0.80 12,500 12,700 12,400 24,660 305,784,000
11/09/2015 12,500 -0.10 -0.79 12,700 12,700 12,500 14,100 176,250,000
10/09/2015 12,600 0.10 0.80 12,500 12,600 12,500 45,600 574,560,000
09/09/2015 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 4,800 60,000,000
08/09/2015 12,500 0.00 ■■ 0.00 12,400 12,600 12,400 11,900 148,750,000
07/09/2015 12,500 -0.20 -1.57 12,400 12,500 12,000 5,600 70,000,000
04/09/2015 12,700 0.40 3.25 12,600 12,700 12,300 6,500 82,550,000
03/09/2015 12,300 -0.40 -3.15 12,600 12,600 12,300 1,100 13,530,000
01/09/2015 12,700 0.10 0.79 11,400 12,700 11,400 4,400 55,880,000
31/08/2015 12,600 0.30 2.44 12,300 12,600 12,300 9,400 118,440,000
28/08/2015 12,300 0.00 ■■ 0.00 12,100 12,600 12,100 30,000 369,000,000
27/08/2015 12,300 0.10 0.82 12,300 12,500 12,300 16,800 206,640,000
26/08/2015 12,200 0.20 1.67 12,200 12,500 12,100 25,700 313,540,000
25/08/2015 12,000 0.00 ■■ 0.00 11,500 12,200 11,500 30,100 361,200,000
24/08/2015 12,000 -0.70 -5.51 12,400 12,400 11,600 45,000 540,000,000
21/08/2015 12,700 0.30 2.42 12,300 12,700 12,200 65,120 827,024,000
20/08/2015 12,400 -0.10 -0.80 12,500 12,500 12,400 29,800 369,520,000
19/08/2015 12,500 -0.20 -1.57 12,700 12,700 12,500 37,500 468,750,000
18/08/2015 12,700 0.20 1.60 12,600 12,700 12,400 49,400 627,380,000
17/08/2015 12,500 0.00 ■■ 0.00 12,000 12,900 12,000 18,900 236,250,000
14/08/2015 12,500 0.00 ■■ 0.00 12,800 12,800 12,500 24,700 308,750,000
13/08/2015 12,500 -0.30 -2.34 12,500 12,800 12,500 27,400 342,500,000
12/08/2015 12,800 -0.10 -0.78 12,500 12,800 12,500 7,905 101,184,000
11/08/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 30,712 396,184,800
10/08/2015 12,900 0.10 0.78 13,000 13,000 12,700 89,300 1,151,970,000
07/08/2015 12,800 0.10 0.79 12,700 12,900 12,700 21,700 277,760,000
06/08/2015 12,700 -0.10 -0.78 12,700 12,800 12,700 6,550 83,185,000
05/08/2015 12,800 0.10 0.79 12,600 12,800 12,400 18,210 233,088,000
04/08/2015 12,700 -0.10 -0.78 12,600 12,800 12,500 25,100 318,770,000
03/08/2015 12,800 -0.20 -1.54 12,800 12,800 12,400 29,184 373,555,200
31/07/2015 13,000 0.20 1.56 12,800 13,000 12,700 18,600 241,800,000
30/07/2015 12,800 0.10 0.79 12,700 12,900 12,700 6,200 79,360,000
29/07/2015 12,700 0.20 1.60 12,700 12,900 12,700 46,900 595,630,000
28/07/2015 12,500 -0.10 -0.79 12,500 12,900 12,500 12,924 161,550,000
27/07/2015 12,600 -0.20 -1.56 12,700 12,700 12,600 14,600 183,960,000
24/07/2015 12,800 -0.10 -0.78 12,900 12,900 12,800 29,385 376,128,000
23/07/2015 12,900 0.10 0.78 12,700 13,000 12,700 32,450 418,605,000
22/07/2015 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 31,300 400,640,000
21/07/2015 12,800 -0.10 -0.78 12,900 12,900 12,700 35,716 457,164,800
20/07/2015 12,900 0.10 0.78 12,900 12,900 12,600 5,850 75,465,000
17/07/2015 12,800 -0.10 -0.78 12,800 13,000 12,800 13,524 173,107,200
16/07/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 26,100 336,690,000
15/07/2015 12,900 -0.30 -2.27 13,000 13,100 12,900 21,113 272,357,700
14/07/2015 13,200 0.10 0.76 13,200 13,200 13,000 36,400 480,480,000
13/07/2015 13,100 0.00 ■■ 0.00 13,200 13,200 13,000 19,644 257,336,400
10/07/2015 13,100 -0.10 -0.76 13,200 13,200 13,100 32,824 429,994,400
09/07/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 9,000 118,800,000
08/07/2015 13,200 0.00 ■■ 0.00 13,300 13,300 13,100 47,400 625,680,000
07/07/2015 13,200 -0.10 -0.75 13,100 13,400 13,100 31,300 413,160,000
06/07/2015 13,300 0.20 1.53 13,200 13,300 13,100 23,300 309,890,000
03/07/2015 13,100 0.00 ■■ 0.00 13,200 13,300 13,100 28,790 377,149,000
02/07/2015 13,100 -0.10 -0.76 12,900 13,300 12,900 48,450 634,695,000
01/07/2015 13,200 -0.10 -0.75 13,200 13,200 13,200 1,200 15,840,000
30/06/2015 13,300 0.00 ■■ 0.00 13,200 13,300 13,000 70,180 933,394,000
29/06/2015 13,300 0.20 1.53 13,100 13,300 12,900 52,960 704,368,000
26/06/2015 13,100 -0.20 -1.50 13,300 13,300 13,100 50,700 664,170,000
25/06/2015 13,300 -0.10 -0.75 13,300 13,400 13,300 24,228 322,232,400
24/06/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 10,500 140,700,000
23/06/2015 13,400 0.20 1.52 13,200 13,400 13,200 31,900 427,460,000
22/06/2015 13,200 -0.20 -1.49 13,400 13,400 13,200 16,910 223,212,000
19/06/2015 13,400 -0.10 -0.74 13,500 13,500 13,200 5,400 72,360,000
18/06/2015 13,500 0.10 0.75 13,300 13,500 13,300 5,640 76,140,000
17/06/2015 13,400 0.10 0.75 13,300 13,400 13,100 56,500 757,100,000
16/06/2015 13,300 -0.10 -0.75 13,400 13,600 13,300 12,840 170,772,000
15/06/2015 13,400 -0.20 -1.47 13,600 13,600 13,300 40,930 548,462,000
12/06/2015 13,600 0.00 ■■ 0.00 13,700 13,700 13,500 43,010 584,936,000
11/06/2015 13,600 0.10 0.74 13,600 13,800 13,600 21,500 292,400,000
10/06/2015 13,500 0.00 ■■ 0.00 14,300 14,300 13,500 47,410 640,035,000
09/06/2015 14,700 -0.10 -0.68 14,700 14,800 14,700 47,160 693,252,000
08/06/2015 14,800 0.20 1.37 14,700 14,800 14,700 83,710 1,238,908,000
05/06/2015 14,600 0.00 ■■ 0.00 14,500 14,700 14,400 64,958 948,386,800
04/06/2015 14,600 -0.10 -0.68 14,800 14,900 14,300 67,000 978,200,000
03/06/2015 14,700 0.10 0.68 14,600 14,800 14,600 106,258 1,561,992,600
02/06/2015 14,600 0.00 ■■ 0.00 15,000 15,000 14,600 38,734 565,516,400
01/06/2015 14,600 0.00 ■■ 0.00 14,800 14,800 14,600 56,610 826,506,000
29/05/2015 14,600 -0.10 -0.68 14,400 14,700 14,400 63,300 924,180,000
28/05/2015 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 11,360 166,992,000
27/05/2015 14,700 0.00 ■■ 0.00 14,500 14,700 14,400 22,220 326,634,000
26/05/2015 14,700 0.20 1.38 14,500 14,800 14,400 46,703 686,534,100
25/05/2015 14,500 0.00 ■■ 0.00 14,600 14,600 14,200 22,200 321,900,000
22/05/2015 14,500 0.30 2.11 14,100 14,500 14,100 30,600 443,700,000
21/05/2015 14,200 -0.30 -2.07 14,300 14,300 14,100 32,100 455,820,000
20/05/2015 14,500 0.20 1.40 14,200 14,500 14,200 15,750 228,375,000
19/05/2015 14,300 0.40 2.88 13,900 14,300 13,800 87,000 1,244,100,000
18/05/2015 13,900 -0.20 -1.42 13,900 13,900 13,700 19,520 271,328,000
15/05/2015 14,100 -0.10 -0.70 14,200 14,200 13,900 32,180 453,738,000
14/05/2015 14,200 0.10 0.71 14,100 14,300 14,100 3,753 53,292,600
13/05/2015 14,100 -0.10 -0.70 14,300 14,300 14,000 4,597 64,817,700
12/05/2015 14,200 0.10 0.71 14,100 14,200 14,000 33,200 471,440,000
11/05/2015 14,100 -0.40 -2.76 14,300 14,300 14,100 6,110 86,151,000
08/05/2015 14,500 -0.10 -0.68 14,600 14,600 14,200 32,440 470,380,000
07/05/2015 14,600 0.30 2.10 14,300 14,600 14,300 41,180 601,228,000
06/05/2015 14,300 0.00 ■■ 0.00 14,300 14,500 14,200 63,000 900,900,000
05/05/2015 14,300 0.10 0.70 14,200 14,300 13,900 205,900 2,944,370,000
04/05/2015 14,200 -0.60 -4.05 14,600 15,100 14,000 187,000 2,655,400,000
27/04/2015 14,800 0.20 1.37 14,700 15,000 14,400 59,800 885,040,000
24/04/2015 14,600 0.00 ■■ 0.00 14,500 14,700 14,500 44,200 645,320,000
23/04/2015 14,600 0.10 0.69 14,500 14,600 14,400 71,890 1,049,594,000
22/04/2015 14,500 -0.10 -0.68 14,700 14,700 14,400 69,280 1,004,560,000
21/04/2015 14,600 -0.10 -0.68 14,700 14,900 14,600 37,600 548,960,000
20/04/2015 14,700 -0.10 -0.68 14,900 15,100 14,600 13,500 198,450,000
17/04/2015 14,800 -0.10 -0.67 15,100 15,100 14,700 39,000 577,200,000
16/04/2015 14,900 0.20 1.36 14,900 15,100 14,800 8,600 128,140,000
15/04/2015 14,700 -0.10 -0.68 14,600 14,800 14,600 46,100 677,670,000
14/04/2015 14,800 -0.10 -0.67 14,900 14,900 14,500 37,900 560,920,000
13/04/2015 14,900 -0.60 -3.87 15,000 15,200 14,700 23,900 356,110,000
10/04/2015 15,500 0.10 0.65 15,500 15,500 15,400 112,320 1,740,960,000
09/04/2015 15,400 0.40 2.67 15,100 15,500 15,000 165,850 2,554,090,000
08/04/2015 15,000 0.30 2.04 14,700 15,000 14,700 143,550 2,153,250,000
07/04/2015 14,700 0.20 1.38 14,500 14,800 14,500 149,000 2,190,300,000
06/04/2015 14,500 0.20 1.40 14,200 14,700 14,200 167,500 2,428,750,000
03/04/2015 14,300 0.00 ■■ 0.00 14,400 14,400 14,200 55,500 793,650,000
02/04/2015 14,300 0.30 2.14 14,000 14,400 14,000 38,403 549,162,900
01/04/2015 14,000 -0.40 -2.78 14,300 14,300 14,000 147,320 2,062,480,000
31/03/2015 14,400 0.20 1.41 14,200 14,400 14,200 21,270 306,288,000
30/03/2015 14,200 -0.10 -0.70 14,300 14,400 14,200 128,000 1,817,600,000
27/03/2015 14,300 -0.20 -1.38 14,700 14,700 14,300 92,600 1,324,180,000
26/03/2015 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 57,400 832,300,000
25/03/2015 14,500 0.20 1.40 14,400 14,800 14,400 63,620 922,490,000
24/03/2015 14,300 -0.40 -2.72 14,600 14,600 14,300 65,300 933,790,000
23/03/2015 14,700 -0.30 -2.00 15,000 15,000 14,700 47,000 690,900,000
20/03/2015 15,000 0.00 ■■ 0.00 14,900 15,000 14,800 38,700 580,500,000
19/03/2015 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 100,454 1,506,810,000
18/03/2015 15,000 0.20 1.35 14,800 15,200 14,800 145,352 2,180,280,000
17/03/2015 14,800 0.10 0.68 14,700 15,000 14,600 92,550 1,369,740,000
16/03/2015 14,700 -0.20 -1.34 14,800 15,000 14,700 138,050 2,029,335,000
13/03/2015 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 87,680 1,306,432,000
12/03/2015 14,900 0.00 ■■ 0.00 15,000 15,000 14,700 162,100 2,415,290,000
11/03/2015 14,900 -0.40 -2.61 15,300 15,300 14,900 167,100 2,489,790,000
10/03/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,000 95,500 1,461,150,000
09/03/2015 15,300 -0.10 -0.65 15,400 15,500 15,200 30,300 463,590,000
06/03/2015 15,400 0.00 ■■ 0.00 15,500 15,800 15,300 123,000 1,894,200,000
05/03/2015 15,400 -0.10 -0.65 15,600 15,700 15,300 118,987 1,832,399,800
04/03/2015 15,500 -0.20 -1.27 15,700 15,900 15,500 94,670 1,467,385,000
03/03/2015 15,700 0.30 1.95 15,200 15,700 15,200 160,100 2,513,570,000
02/03/2015 15,400 0.00 ■■ 0.00 15,200 15,700 15,100 159,900 2,462,460,000
27/02/2015 15,400 -0.30 -1.91 15,800 15,900 15,300 57,900 891,660,000
26/02/2015 15,700 0.10 0.64 15,500 15,700 15,400 66,853 1,049,592,100
25/02/2015 15,600 0.30 1.96 15,500 16,000 15,500 377,000 5,881,200,000
24/02/2015 15,300 0.00 ■■ 0.00 15,200 15,300 15,000 82,300 1,259,190,000
13/02/2015 15,300 -0.20 -1.29 15,600 15,600 15,300 197,400 3,020,220,000
12/02/2015 15,500 0.60 4.03 14,800 15,600 14,800 425,850 6,600,675,000
11/02/2015 14,900 0.10 0.68 14,900 15,000 14,600 175,942 2,621,535,800
10/02/2015 14,800 0.40 2.78 14,500 14,800 14,500 253,700 3,754,760,000
09/02/2015 14,400 0.30 2.13 14,100 14,400 14,100 260,010 3,744,144,000
06/02/2015 14,100 0.30 2.17 13,900 14,100 13,900 50,600 713,460,000
05/02/2015 13,800 -0.30 -2.13 13,800 13,800 13,800 100 1,380,000
04/02/2015 14,100 0.10 0.71 14,000 14,100 14,000 60,600 854,460,000
03/02/2015 14,000 -0.30 -2.10 14,300 14,300 14,000 63,910 894,740,000
02/02/2015 14,300 -0.10 -0.69 14,400 14,400 14,100 53,700 767,910,000
30/01/2015 14,400 0.00 ■■ 0.00 14,400 14,700 14,400 136,200 1,961,280,000
29/01/2015 14,400 -0.10 -0.69 14,500 14,500 14,200 152,000 2,188,800,000
28/01/2015 14,500 -0.30 -2.03 14,700 14,800