Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +28.16 (+2.13%)
  • HNX-Index 316.69 +5.37 (+1.73%)
  • UPCOM-Index 88.93 +1.76 (+2.02%)
CTCP Sông Đà 10
Song Da No 10 JSC
Mã CK:      SDT      5.70      -0.40 (-7.02%)      (cập nhật 23:45 11/06/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.songda10.com.vn
SDT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/06/2021 5,700 -0.40 -7.02 6,100 6,100 5,700 149,500 852,150,000
10/06/2021 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 103,700 632,570,000
09/06/2021 6,100 0.00 ■■ 0.00 6,100 6,200 5,800 144,500 881,450,000
08/06/2021 6,100 0.50 8.20 5,600 6,100 5,600 423,700 2,584,570,000
07/06/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 77,000 431,200,000
04/06/2021 5,600 -0.30 -5.36 5,900 5,800 5,600 99,200 555,520,000
03/06/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 107,300 633,070,000
02/06/2021 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 68,400 403,560,000
01/06/2021 5,900 0.50 8.47 5,400 5,900 5,300 336,000 1,982,400,000
31/05/2021 5,400 0.10 1.85 5,200 5,400 5,300 93,500 504,900,000
28/05/2021 5,300 0.10 1.89 5,200 5,300 5,200 198,200 1,050,460,000
27/05/2021 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 68,000 353,600,000
26/05/2021 5,200 -0.10 -1.92 5,300 5,400 5,200 118,000 613,600,000
25/05/2021 5,300 -0.20 -3.77 5,500 5,500 5,300 66,600 352,980,000
24/05/2021 5,500 0.20 3.64 5,300 5,500 5,300 90,100 495,550,000
21/05/2021 5,300 0.10 1.89 5,200 5,400 5,000 100,500 532,650,000
20/05/2021 5,200 -0.20 -3.85 5,400 5,300 5,200 89,100 463,320,000
19/05/2021 5,400 -0.10 -1.85 5,500 5,400 5,200 33,500 180,900,000
18/05/2021 5,500 -0.20 -3.64 5,700 5,700 5,200 358,100 1,969,550,000
17/05/2021 5,700 -0.10 -1.75 5,800 5,800 5,500 101,200 576,840,000
14/05/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 85,700 497,060,000
13/05/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 45,800 265,640,000
12/05/2021 5,800 0.10 1.72 5,700 5,800 5,600 146,400 849,120,000
11/05/2021 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 94,900 540,930,000
10/05/2021 5,700 -0.20 -3.51 5,900 5,900 5,700 80,100 456,570,000
07/05/2021 5,900 -0.10 -1.69 6,000 6,000 5,700 178,300 1,051,970,000
06/05/2021 6,000 -0.20 -3.33 6,200 6,200 5,900 49,600 297,600,000
05/05/2021 6,200 0.30 4.84 5,900 6,200 5,800 146,500 908,300,000
04/05/2021 5,900 -0.20 -3.39 6,100 5,900 5,900 800 4,720,000
29/04/2021 6,100 -0.10 -1.64 6,200 6,200 6,000 102,200 623,420,000
28/04/2021 6,200 0.10 1.61 6,100 6,300 6,000 67,900 420,980,000
27/04/2021 6,100 -0.10 -1.64 6,200 6,100 5,900 128,800 785,680,000
26/04/2021 6,200 -0.10 -1.61 6,300 6,300 6,100 145,400 901,480,000
23/04/2021 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 98,500 620,550,000
22/04/2021 6,300 -0.50 -7.94 6,800 6,800 6,300 194,900 1,227,870,000
20/04/2021 6,800 -0.20 -2.94 7,000 7,100 6,700 173,400 1,179,120,000
19/04/2021 7,000 0.10 1.43 6,900 7,000 6,500 112,600 788,200,000
16/04/2021 6,900 -0.10 -1.45 7,000 7,100 6,500 306,200 2,112,780,000
15/04/2021 7,000 -0.40 -5.71 7,400 7,600 7,000 336,100 2,352,700,000
14/04/2021 7,400 0.10 1.35 7,300 7,500 7,000 185,000 1,369,000,000
13/04/2021 7,300 0.00 ■■ 0.00 7,300 7,800 7,300 504,600 3,683,580,000
12/04/2021 7,300 0.20 2.74 7,100 7,300 7,100 421,900 3,079,870,000
09/04/2021 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 153,500 1,089,850,000
08/04/2021 7,100 -0.30 -4.23 7,400 7,400 7,100 189,000 1,341,900,000
07/04/2021 7,400 0.00 ■■ 0.00 7,400 7,600 7,200 268,200 1,984,680,000
06/04/2021 7,400 0.00 ■■ 0.00 7,400 7,400 7,100 294,700 2,180,780,000
05/04/2021 7,400 0.60 8.11 6,700 7,400 6,700 780,200 5,773,480,000
02/04/2021 6,800 0.10 1.47 6,700 7,000 6,600 359,400 2,443,920,000
01/04/2021 6,700 -0.10 -1.49 6,800 6,800 6,600 129,200 865,640,000
31/03/2021 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 274,700 1,867,960,000
30/03/2021 6,800 0.20 2.94 6,600 6,900 6,500 112,200 762,960,000
29/03/2021 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 222,900 1,471,140,000
26/03/2021 6,600 -0.10 -1.52 6,700 6,700 6,300 199,300 1,315,380,000
25/03/2021 6,700 -0.30 -4.48 7,000 6,900 6,500 341,100 2,285,370,000
24/03/2021 7,000 -0.10 -1.43 7,100 7,000 6,400 244,000 1,708,000,000
23/03/2021 7,100 0.10 1.41 7,000 7,300 6,900 295,300 2,096,630,000
22/03/2021 7,000 0.30 4.29 6,700 7,100 6,500 698,600 4,890,200,000
19/03/2021 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 43,200 289,440,000
18/03/2021 6,700 -0.10 -1.49 6,800 7,000 6,700 187,100 1,253,570,000
17/03/2021 6,800 0.30 4.41 6,500 7,000 6,300 1,383,700 9,409,160,000
16/03/2021 6,500 0.10 1.54 6,400 6,500 6,000 216,500 1,407,250,000
15/03/2021 6,400 0.10 1.56 6,300 6,500 6,200 44,200 282,880,000
12/03/2021 6,300 -0.20 -3.17 6,500 6,500 6,100 143,900 906,570,000
11/03/2021 6,500 -0.20 -3.08 6,700 6,600 6,500 177,800 1,155,700,000
10/03/2021 6,700 0.00 ■■ 0.00 6,700 6,800 6,400 163,600 1,096,120,000
09/03/2021 6,700 -0.10 -1.49 6,800 7,300 6,500 184,600 1,236,820,000
08/03/2021 6,800 0.60 8.82 6,200 6,800 6,300 720,000 4,896,000,000
05/03/2021 6,200 0.10 1.61 6,100 6,200 5,900 163,100 1,011,220,000
04/03/2021 6,100 0.30 4.92 5,800 6,300 5,900 359,500 2,192,950,000
03/03/2021 5,800 0.30 5.17 5,500 6,000 5,500 269,300 1,561,940,000
02/03/2021 5,500 -0.10 -1.82 5,600 5,600 5,400 27,000 148,500,000
01/03/2021 5,600 0.10 1.79 5,500 5,600 5,400 121,900 682,640,000
26/02/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 43,200 237,600,000
25/02/2021 5,500 0.10 1.82 5,400 5,600 5,400 24,500 134,750,000
24/02/2021 5,400 -0.20 -3.70 5,600 5,700 5,400 16,800 90,720,000
23/02/2021 5,600 0.10 1.79 5,500 5,700 5,500 43,600 244,160,000
22/02/2021 5,500 0.10 1.82 5,400 5,800 5,400 182,900 1,005,950,000
19/02/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 400 2,120,000
18/02/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 76,700 406,510,000
17/02/2021 5,300 0.00 ■■ 0.00 5,300 5,500 5,000 79,600 421,880,000
09/02/2021 5,300 0.30 5.66 5,000 5,300 5,000 110,500 585,650,000
08/02/2021 5,000 -0.50 -10.00 5,400 5,500 5,000 275,400 1,377,000,000
05/02/2021 5,500 0.10 1.82 5,400 5,500 5,000 136,500 750,750,000
05/01/2021 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 5,900 27,730,000
04/01/2021 4,700 0.20 4.26 4,500 4,900 4,500 181,900 854,930,000
31/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 20,800 93,600,000
30/12/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 25,900 116,550,000
29/12/2020 4,500 -0.20 -4.44 4,700 4,600 4,400 5,730 25,785,000
28/12/2020 4,700 0.10 2.13 4,600 4,700 4,600 2,360 11,092,000
27/12/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 1,780 8,188,000
25/12/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 1,780 8,188,000
24/12/2020 4,600 -0.10 -2.17 4,700 4,700 4,300 5,980 27,508,000
23/12/2020 4,700 -0.10 -2.13 4,800 4,800 4,700 7,000 32,900,000
22/12/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 3,420 16,416,000
21/12/2020 4,800 0.20 4.17 4,600 4,900 4,600 2,050 9,840,000
20/12/2020 4,600 0.20 4.35 4,400 4,800 4,400 21,060 96,876,000
18/12/2020 4,600 0.20 4.35 4,400 4,800 4,400 21,060 96,876,000
17/12/2020 4,400 -0.10 -2.27 4,500 4,400 4,300 5,690 25,036,000
16/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 5,490 24,705,000
15/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 26,790 120,555,000
14/12/2020 4,500 0.10 2.22 4,400 4,600 4,300 13,540 60,930,000
13/12/2020 4,400 -0.10 -2.27 4,500 4,400 4,300 8,480 37,312,000
11/12/2020 4,400 -0.10 -2.27 4,500 4,400 4,300 8,480 37,312,000
10/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 8,070 36,315,000
09/12/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 16,080 72,360,000
08/12/2020 4,500 0.10 2.22 4,400 4,500 4,300 4,790 21,555,000
07/12/2020 4,400 -0.10 -2.27 4,500 4,500 4,300 17,810 78,364,000
04/12/2020 4,300 -0.20 -4.65 4,500 4,500 4,300 340,200 1,462,860,000
03/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 7,390 33,255,000
02/12/2020 4,500 0.20 4.44 4,300 4,600 4,300 23,940 107,730,000
01/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 9,190 39,517,000
30/11/2020 4,300 0.10 2.33 4,200 4,300 4,200 59,100 254,130,000
27/11/2020 4,200 0.20 4.76 4,000 4,300 4,000 61,800 259,560,000
26/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 129,900 519,600,000
25/11/2020 4,000 -0.10 -2.50 4,100 4,000 4,000 21,100 84,400,000
24/11/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 42,700 175,070,000
23/11/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20,300 83,230,000
20/11/2020 4,100 -0.10 -2.44 4,200 4,100 4,000 18,500 75,850,000
19/11/2020 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 31,700 133,140,000
18/11/2020 4,200 0.30 7.14 3,900 4,200 3,900 12,720 53,424,000
17/11/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 7,700 30,030,000
16/11/2020 3,900 0.10 2.56 3,800 3,900 3,700 5,010 19,539,000
13/11/2020 3,800 -0.20 -5.26 4,000 4,000 3,800 211,600 804,080,000
12/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 68,100 272,400,000
11/11/2020 4,000 -0.10 -2.50 4,100 4,000 4,000 9,690 38,760,000
10/11/2020 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 6,520 26,732,000
09/11/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 15,700 64,370,000
06/11/2020 4,100 -0.10 -2.44 4,200 4,200 4,100 2,800 11,480,000
05/11/2020 4,200 0.10 2.38 4,100 4,200 4,000 85,800 360,360,000
04/11/2020 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 19,700 80,770,000
03/11/2020 4,100 0.10 2.44 4,000 4,100 4,000 3,890 15,949,000
02/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 600 2,400,000
30/10/2020 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 22,300 89,200,000
29/10/2020 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 14,000 56,000,000
28/10/2020 4,000 0.10 2.50 3,900 4,200 4,000 138,500 554,000,000
27/10/2020 3,900 -0.40 -10.26 4,300 4,200 3,900 92,500 360,750,000
26/10/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 46,200 198,660,000
23/10/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,470 14,921,000
22/10/2020 4,300 -0.10 -2.33 4,400 4,300 4,100 4,860 20,898,000
21/10/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 34,800 153,120,000
20/10/2020 4,400 0.10 2.27 4,300 4,400 4,300 3,970 17,468,000
19/10/2020 4,300 -0.30 -6.98 4,600 4,600 4,200 7,120 30,616,000
16/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 148,800 684,480,000
15/10/2020 4,600 -0.10 -2.17 4,700 4,700 4,600 23,500 108,100,000
14/10/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 14,400 67,680,000
13/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 19,300 90,710,000
12/10/2020 4,700 0.10 2.13 4,600 5,000 4,700 4,730 22,231,000
09/10/2020 4,600 -0.10 -2.17 4,700 4,700 4,500 60,000 276,000,000
08/10/2020 4,700 -0.10 -2.13 4,800 4,800 4,600 6,710 31,537,000
07/10/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 2,760 13,248,000
06/10/2020 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 156,300 750,240,000
05/10/2020 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 129,700 622,560,000
02/10/2020 4,800 0.10 2.08 4,700 4,900 4,600 5,270 25,296,000
01/10/2020 4,700 -0.10 -2.13 4,800 4,900 4,700 4,370 20,539,000
30/09/2020 4,800 0.10 2.08 4,700 4,900 4,500 7,650 36,720,000
29/09/2020 4,700 -0.20 -4.26 4,900 4,800 4,600 6,610 31,067,000
28/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 119,100 583,590,000
25/09/2020 4,900 0.00 ■■ 0.00 4,900 5,100 4,800 64,500 316,050,000
24/09/2020 4,900 -0.40 -8.16 5,300 5,100 4,900 19,680 96,432,000
23/09/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 9,580 50,774,000
22/09/2020 5,300 0.10 1.89 5,200 5,400 5,000 39,980 211,894,000
21/09/2020 5,200 -0.20 -3.85 5,400 5,400 5,200 181,300 942,760,000
18/09/2020 5,400 0.00 ■■ 0.00 5,400 5,500 5,100 38,370 207,198,000
17/09/2020 5,400 0.10 1.85 5,300 5,500 5,000 301,500 1,628,100,000
16/09/2020 5,300 0.20 3.77 5,100 5,600 5,100 477,000 2,528,100,000
15/09/2020 5,100 0.40 7.84 4,700 5,100 5,000 383,400 1,955,340,000
14/09/2020 4,700 0.40 8.51 4,300 4,700 3,900 109,650 515,355,000
11/09/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 22,500 96,750,000
10/09/2020 4,300 0.30 6.98 4,000 4,300 4,000 26,590 114,337,000
09/09/2020 4,000 -0.20 -5.00 4,200 4,200 3,900 171,000 684,000,000
08/09/2020 4,200 -0.30 -7.14 4,500 4,500 4,200 21,530 90,426,000
07/09/2020 4,500 -0.20 -4.44 4,700 4,600 4,400 4,630 20,835,000
04/09/2020 4,700 0.20 4.26 4,500 4,900 4,200 573,500 2,695,450,000
03/09/2020 4,500 0.40 8.89 4,100 4,500 3,900 27,490 123,705,000
01/09/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,070 8,487,000
31/08/2020 4,100 0.00 ■■ 0.00 4,100 4,200 3,800 191,300 784,330,000
28/08/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 75,600 309,960,000
27/08/2020 4,100 -0.30 -7.32 4,400 4,400 4,000 157,600 646,160,000
26/08/2020 4,400 -0.20 -4.55 4,600 4,600 4,300 23,740 104,456,000
25/08/2020 4,600 0.30 6.52 4,300 4,700 4,000 35,030 161,138,000
24/08/2020 4,300 0.30 6.98 4,000 4,400 3,800 224,100 963,630,000
21/08/2020 4,000 0.30 7.50 3,700 4,000 3,600 337,900 1,351,600,000
20/08/2020 3,700 0.30 8.11 3,400 3,700 3,400 153,300 567,210,000
19/08/2020 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 10,610 36,074,000
18/08/2020 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 12,190 41,446,000
17/08/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
14/08/2020 3,400 -0.10 -2.94 3,500 3,400 3,400 760 2,584,000
13/08/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 300 1,050,000
12/08/2020 3,500 0.10 2.86 3,400 3,500 3,400 51,400 179,900,000
11/08/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 35,100 119,340,000
10/08/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 7,600 25,840,000
07/08/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 5,500 18,700,000
06/08/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 800 2,720,000
05/08/2020 3,400 0.10 2.94 3,300 3,400 3,300 1,640 5,576,000
04/08/2020 3,300 -0.10 -3.03 3,400 3,300 3,300 1,630 5,379,000
03/08/2020 3,400 0.10 2.94 3,300 3,400 3,400 9,800 33,320,000
31/07/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,000 6,600,000
30/07/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 3,900 12,870,000
29/07/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 6,700 22,110,000
28/07/2020 3,300 -0.10 -3.03 3,400 3,300 3,100 1,200 3,960,000
27/07/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,100 2,200 7,480,000
24/07/2020 3,400 0.00 ■■ 0.00 3,400 3,600 3,400 59,800 203,320,000
23/07/2020 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 16,800 57,120,000
22/07/2020 3,400 0.10 2.94 3,300 3,400 3,100 700 2,380,000
21/07/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
20/07/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
17/07/2020 3,300 -0.10 -3.03 3,400 3,300 3,300 2,500 8,250,000
16/07/2020 3,400 0.10 2.94 3,300 3,400 3,200 70 238,000
15/07/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 1,300 4,290,000
14/07/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 3,600 11,880,000
13/07/2020 3,300 -0.10 -3.03 3,400 3,300 3,200 3,100 10,230,000
10/07/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 5,570 18,938,000
09/07/2020 3,400 0.30 8.82 3,100 3,400 3,200 1,140 3,876,000
08/07/2020 3,100 -0.10 -3.23 3,200 3,200 3,100 2,510 7,781,000
07/07/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 15,400 49,280,000
06/07/2020 3,200 -0.30 -9.38 3,500 3,300 3,200 360 1,152,000
03/07/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
02/07/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
01/07/2020 3,500 -3.50 -100.00 3,400 0 0 0 0
30/06/2020 3,500 0.10 2.86 3,400 3,500 3,200 1,120 3,920,000
26/06/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 2,400 8,160,000
25/06/2020 3,400 0.10 2.94 3,300 3,400 3,300 2,300 7,820,000
24/06/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 24,900 82,170,000
23/06/2020 3,300 -0.30 -9.09 3,600 3,600 3,300 33,700 111,210,000
22/06/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 6,700 24,120,000
19/06/2020 3,600 0.20 5.56 3,400 3,600 3,400 4,500 16,200,000
18/06/2020 3,400 0.10 2.94 3,300 3,400 3,300 1,550 5,270,000
17/06/2020 3,300 -0.20 -6.06 3,500 3,500 3,300 3,620 11,946,000
16/06/2020 3,500 -0.20 -5.71 3,700 3,700 3,500 3,200 11,200,000
15/06/2020 3,700 -0.40 -10.81 4,100 3,900 3,700 6,530 24,161,000
12/06/2020 4,100 0.00 ■■ 0.00 4,100 4,200 3,700 3,450 14,145,000
11/06/2020 4,100 0.20 4.88 3,900 4,200 3,900 19,640 80,524,000
10/06/2020 3,900 0.30 7.69 3,600 3,900 3,600 210,600 821,340,000
09/06/2020 3,600 0.30 8.33 3,300 3,600 3,400 104,400 375,840,000
08/06/2020 3,300 0.30 9.09 3,000 3,300 3,000 129,200 426,360,000
06/06/2020 3,000 0.10 3.33 2,900 3,000 2,900 7,430 22,290,000
05/06/2020 3,000 0.10 3.33 2,900 3,000 2,900 7,430 22,290,000
04/06/2020 2,900 -0.10 -3.45 3,000 3,000 2,900 2,010 5,829,000
03/06/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 1,420 4,260,000
02/06/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,150 9,450,000
01/06/2020 3,000 0.10 3.33 2,900 3,000 2,900 2,000 6,000,000
31/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 180 522,000
29/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 180 522,000
28/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 20 58,000
27/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 740 2,146,000
26/05/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 5,700 16,530,000
25/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 40 116,000
24/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 30 87,000
22/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 30 87,000
21/05/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 10,900 31,610,000
20/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 690 2,001,000
19/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 11,980 34,742,000
18/05/2020 2,900 0.00 ■■ 0.00 2,900 3,100 2,900 1,660 4,814,000
17/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 6,770 19,633,000
15/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 6,770 19,633,000
14/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,170 3,393,000
13/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 3,510 10,179,000
12/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 8,590 24,911,000
11/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 11,190 32,451,000
10/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 11,280 32,712,000
08/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 11,280 32,712,000
07/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10,110 29,319,000
06/05/2020 2,900 -0.10 -3.45 3,000 3,000 2,900 21,300 61,770,000
05/05/2020 3,000 0.10 3.33 2,900 3,000 2,900 2,130 6,390,000
04/05/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 3,280 9,512,000
01/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,790 5,191,000
30/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,790 5,191,000
29/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,790 5,191,000
28/04/2020 2,900 -0.10 -3.45 3,000 3,000 2,900 3,660 10,614,000
27/04/2020 3,000 0.10 3.33 2,900 3,000 2,900 4,390 13,170,000
26/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 5,110 14,819,000
24/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 5,110 14,819,000
23/04/2020 2,900 0.10 3.45 2,800 2,900 2,700 4,600 13,340,000
22/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,500 9,800,000
21/04/2020 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 6,960 19,488,000
20/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,730 4,844,000
19/04/2020 2,800 0.10 3.57 2,700 2,800 2,700 430 1,204,000
17/04/2020 2,800 0.10 3.57 2,700 2,800 2,700 430 1,204,000
16/04/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 130 351,000
15/04/2020 2,700 0.10 3.70 2,600 2,700 2,600 5,960 16,092,000
14/04/2020 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 4,000 10,400,000
13/04/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 5,440 16,320,000
12/04/2020 3,000 0.10 3.33 2,900 3,000 3,000 3,000 9,000,000
10/04/2020 3,000 0.10 3.33 2,900 3,000 3,000 3,000 9,000,000
09/04/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 2,110 6,119,000
08/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 14,820 42,978,000
07/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 3,700 10,730,000
06/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 420 1,218,000
05/04/2020 2,900 0.20 6.90 2,700 2,900 2,800 1,110 3,219,000
03/04/2020 2,900 0.20 6.90 2,700 2,900 2,800 1,110 3,219,000
02/04/2020 2,700 -0.10 -3.70 2,800 2,700 2,600 1,090 2,943,000
01/04/2020 2,700 -0.10 -3.70 2,800 2,700 2,600 1,090 2,943,000
31/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,800 5,040,000
30/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 3,220 9,016,000
29/03/2020 2,800 -0.10 -3.57 2,900 2,900 2,800 4,980 13,944,000
27/03/2020 2,800 -0.10 -3.57 2,900 2,900 2,800 4,980 13,944,000
26/03/2020 2,900 0.10 3.45 2,800 2,900 2,800 10,210 29,609,000
25/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 12,300 34,440,000
24/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 5,630 15,764,000
23/03/2020 2,800 -0.10 -3.57 2,900 3,100 2,800 5,810 16,268,000
22/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,610 4,669,000
20/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,610 4,669,000
19/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 690 2,001,000
18/03/2020 2,900 0.10 3.45 2,800 2,900 2,800 8,620 24,998,000
17/03/2020 2,800 0.00 ■■ 0.00 2,800 3,000 2,700 11,410 31,948,000
16/03/2020 2,800 0.20 7.14 2,600 2,800 2,700 63,200 176,960,000
13/03/2020 2,600 -0.10 -3.85 2,700 2,600 2,600 18,200 47,320,000
12/03/2020 2,700 -0.20 -7.41 2,900 2,900 2,700 21,000 56,700,000
11/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 15,200 44,080,000
10/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 110 319,000
09/03/2020 2,900 -0.10 -3.45 3,000 3,000 2,700 10,560 30,624,000
06/03/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 46,100 138,300,000
05/03/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 8,820 26,460,000
04/03/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 2,360 7,080,000
03/03/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 530 1,590,000
02/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,440 4,464,000
28/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,910 5,921,000
27/02/2020 3,100 0.00 ■■ 0.00 3,100 3,200 2,800 570 1,767,000
26/02/2020 3,100 0.10 3.23 3,000 3,100 3,000 510 1,581,000
25/02/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 52,600 157,800,000
24/02/2020 3,000 0.20 6.67 2,800 3,000 2,800 9,610 28,830,000
21/02/2020 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 31,800 89,040,000
20/02/2020 2,800 0.20 7.14 2,600 2,800 2,700 1,870 5,236,000
19/02/2020 2,600 -0.20 -7.69 2,800 2,900 2,600 13,350 34,710,000
18/02/2020 2,800 -0.10 -3.57 2,900 3,000 2,800 15,500 43,400,000
17/02/2020 2,900 -0.10 -3.45 3,000 3,000 2,900 10,100 29,290,000
15/02/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,640 7,920,000
14/02/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,640 7,920,000
13/02/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,140 3,420,000
12/02/2020 3,000 0.10 3.33 2,900 3,000 3,000 80 240,000
11/02/2020 2,900 -0.10 -3.45 3,000 3,000 2,900 150 435,000
10/02/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 1,650 4,950,000
09/02/2020 3,100 0.10 3.23 3,000 3,100 3,000 1,550 4,805,000
07/02/2020 3,100 0.10 3.23 3,000 3,100 3,000 1,550 4,805,000
06/02/2020 3,000 0.10 3.33 2,900 3,100 2,900 8,760 26,280,000
05/02/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 4,150 12,035,000
04/02/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 2,110 6,119,000
03/02/2020 2,900 -0.10 -3.45 3,000 2,900 2,700 30 87,000
02/02/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,240 3,720,000
31/01/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,240 3,720,000
30/01/2020 3,000 -0.20 -6.67 3,200 3,000 3,000 2,030 6,090,000
29/01/2020 3,200 0.20 6.25 3,000 3,200 3,000 4,200 13,440,000
28/01/2020 3,200 0.20 6.25 3,000 3,200 3,000 4,200 13,440,000
27/01/2020 3,200 0.20 6.25 3,000 3,200 3,000 4,200 13,440,000
26/01/2020 3,200 0.20 6.25 3,000 3,200 3,000 4,200 13,440,000
24/01/2020 3,200 0.20 6.25 3,000 3,200 3,000 4,200 13,440,000
23/01/2020 3,200 0.20 6.25 3,000 3,200 3,000 4,200 13,440,000
22/01/2020 3,200 0.20 6.25 3,000 3,200 3,000 4,200 13,440,000
21/01/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 52,700 158,100,000
20/01/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
17/01/2020 3,000 -3.00 -100.00 3,100 0 0 0 0
16/01/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 10,100 30,300,000
15/01/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
13/01/2020 3,000 -0.30 -10.00 3,300 3,000 3,000 10 30,000
10/01/2020 3,300 0.20 6.06 3,100 3,300 3,300 10 33,000
09/01/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
08/01/2020 3,100 -0.10 -3.23 3,200 3,100 3,100 4,000 12,400,000
07/01/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 1,130 3,616,000
06/01/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 8,800 28,160,000
03/01/2020 3,200 -0.30 -9.38 3,500 3,200 3,200 10 32,000
02/01/2020 3,500 -0.10 -2.86 3,600 3,500 3,500 10 35,000
31/12/2019 3,600 0.30 8.33 3,300 3,600 3,600 20,000 72,000,000
30/12/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 70 231,000
27/12/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,000 3,300,000
26/12/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 3,600 11,880,000
25/12/2019 3,300 0.10 3.03 3,200 3,300 3,200 400 1,320,000
24/12/2019 3,200 0.10 3.13 3,100 3,200 3,100 680 2,176,000
23/12/2019 3,100 -3.10 -100.00 3,100 0 0 0 0
20/12/2019 3,100 -3.10 -100.00 3,100 0 0 0 0
19/12/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10 31,000
18/12/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,420 4,402,000
17/12/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,000 3,100,000
16/12/2019 3,100 -0.10 -3.23 3,200 3,200 3,100 11,000 34,100,000
13/12/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 24,300 77,760,000
12/12/2019 3,200 -0.20 -6.25 3,400 3,200 3,200 18,300 58,560,000
11/12/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,100 3,200 10,880,000
10/12/2019 3,400 -0.10 -2.94 3,500 3,400 3,400 20 68,000
09/12/2019 3,500 0.10 2.86 3,400 3,500 3,400 22,300 78,050,000
06/12/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,800 9,520,000
05/12/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 4,440 15,096,000
04/12/2019 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 27,900 94,860,000
03/12/2019 3,400 -0.10 -2.94 3,500 3,500 3,400 15,300 52,020,000
02/12/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10,100 35,350,000
29/11/2019 3,500 -3.50 -100.00 3,600 0 0 0 0
28/11/2019 3,500 -0.10 -2.86 3,600 3,500 3,500 15,300 53,550,000
27/11/2019 3,600 0.10 2.78 3,500 3,600 3,500 39,500 142,200,000
26/11/2019 3,500 -0.20 -5.71 3,700 3,600 3,500 57,100 199,850,000
25/11/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 1,380 5,106,000
22/11/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 6,200 22,940,000
21/11/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 3,700 13,690,000
20/11/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 200 740,000
19/11/2019 3,700 -0.10 -2.70 3,800 3,700 3,700 10,000 37,000,000
18/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
15/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,500 5,700,000
14/11/2019 3,800 -0.10 -2.63 3,900 3,900 3,800 15,000 57,000,000
13/11/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 3,200 12,480,000
12/11/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,000 7,800,000
11/11/2019 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 270 1,053,000
08/11/2019 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 810 3,159,000
07/11/2019 3,900 0.00 ■■ 0.00 3,900 4,000 3,600 7,400 28,860,000
06/11/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 20 78,000
05/11/2019 3,900 0.20 5.13 3,700 3,900 3,500 200 780,000
04/11/2019 3,700 -3.70 -100.00 3,700 0 0 0 0
01/11/2019 3,700 -3.70 -100.00 3,700 0 0 0 0
31/10/2019 3,700 -0.20 -5.41 3,900 3,800 3,700 4,000 14,800,000
30/10/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,000 3,900,000
29/10/2019 3,900 0.30 7.69 3,600 3,900 3,700 180 702,000
28/10/2019 3,600 -0.10 -2.78 3,700 3,700 3,600 11,900 42,840,000
25/10/2019 3,700 -0.10 -2.70 3,800 3,800 3,700 2,700 9,990,000
24/10/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
23/10/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,050 3,990,000
22/10/2019 3,800 -0.30 -7.89 4,100 3,800 3,800 100 380,000
21/10/2019 4,100 0.10 2.44 4,000 4,100 3,800 10,200 41,820,000
18/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 1,650 6,600,000
17/10/2019 4,000 0.20 5.00 3,800 4,000 3,800 8,900 35,600,000
16/10/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,140 4,332,000
15/10/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,980 7,524,000
14/10/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
11/10/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,600 6,080,000
10/10/2019 3,800 -0.20 -5.26 4,000 3,800 3,600 170 646,000
09/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
08/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 15,000 60,000,000
07/10/2019 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 161,100 644,400,000
04/10/2019 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 366,200 1,464,800,000
03/10/2019 4,000 0.10 2.50 3,900 4,000 3,900 58,300 233,200,000
02/10/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 50,600 197,340,000
01/10/2019 3,900 -0.20 -5.13 4,100 4,100 3,800 6,220 24,258,000
30/09/2019 4,100 0.30 7.32 3,800 4,100 3,800 920 3,772,000
27/09/2019 3,800 -0.20 -5.26 4,000 3,900 3,800 1,800 6,840,000
26/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
25/09/2019 4,000 0.20 5.00 3,800 4,000 3,800 30 120,000
24/09/2019 3,800 -0.20 -5.26 4,000 3,800 3,700 600 2,280,000
23/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 20 80,000
20/09/2019 4,000 0.30 7.50 3,700 4,000 4,000 10 40,000
19/09/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 390 1,443,000
18/09/2019 3,700 -3.70 -100.00 3,800 0 0 0 0
17/09/2019 3,700 -0.10 -2.70 3,800 3,800 3,700 1,400 5,180,000
16/09/2019 3,800 -0.10 -2.63 3,900 3,900 3,800 30 114,000
13/09/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
12/09/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
11/09/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
10/09/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
09/09/2019 3,900 -3.90 -100.00 4,100 0 0 0 0
06/09/2019 3,900 -0.20 -5.13 4,100 3,900 3,900 100 390,000
05/09/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
30/08/2019 4,100 0.10 2.44 4,000 4,100 4,100 10 41,000
29/08/2019 4,000 0.10 2.50 3,900 4,000 4,000 10 40,000
28/08/2019 3,900 0.10 2.56 3,800 3,900 3,900 10 39,000
27/08/2019 3,800 -0.30 -7.89 4,100 3,800 3,800 10 38,000
26/08/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,800 20 82,000
23/08/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,700 20 82,000
22/08/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,700 20 82,000
21/08/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 6,090 24,969,000
20/08/2019 4,100 0.30 7.32 3,800 4,100 3,900 6,090 24,969,000
19/08/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
16/08/2019 3,800 0.10 2.63 3,700 3,800 3,800 100 380,000
15/08/2019 3,700 -0.30 -8.11 4,000 3,900 3,700 480 1,776,000
14/08/2019 4,000 0.10 2.50 3,900 4,000 3,900 80 320,000
13/08/2019 3,900 -0.30 -7.69 4,200 4,100 3,800 100 390,000
12/08/2019 4,200 -0.40 -9.52 4,600 4,200 4,200 130 546,000
09/08/2019 4,600 0.40 8.70 4,200 4,600 4,200 60 276,000
08/08/2019 4,200 0.10 2.38 4,100 4,200 3,800 3,510 14,742,000
07/08/2019 4,100 -0.10 -2.44 4,200 4,200 4,100 1,650 6,765,000
06/08/2019 4,200 -0.40 -9.52 4,600 4,200 4,200 1,680 7,056,000
05/08/2019 4,600 0.20 4.35 4,400 4,600 4,300 60 276,000
25/07/2019 4,400 0.00 ■■ 0.00 4,400 4,500 4,000 370 1,628,000
24/07/2019 4,400 -0.10 -2.27 4,500 4,400 4,100 210 924,000
23/07/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
22/07/2019 4,500 0.30 6.67 4,200 4,500 4,000 110 495,000
19/07/2019 4,200 -0.30 -7.14 4,500 4,200 4,100 50 210,000
03/07/2019 4,500 0.30 6.67 4,200 4,500 4,500 10 45,000
28/06/2019 4,200 0.10 2.38 4,100 4,200 4,200 30 126,000
27/06/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 6,450 26,445,000
25/06/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 240 984,000
21/06/2019 4,100 0.20 4.88 3,900 4,100 4,100 10 41,000
20/06/2019 3,900 -0.20 -5.13 4,100 4,100 3,900 20 78,000
18/06/2019 4,100 0.10 2.44 4,000 4,100 4,000 30 123,000
17/06/2019 4,100 0.10 2.44 4,000 4,100 4,000 30 123,000
16/06/2019 4,000 -0.10 -2.50 4,100 4,000 4,000 110 440,000
14/06/2019 4,000 -0.10 -2.50 4,100 4,000 4,000 110 440,000
13/06/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 40 164,000
11/06/2019 4,100 0.30 7.32 3,800 4,100 4,100 30 123,000
10/06/2019 3,800 -0.30 -7.89 4,100 4,100 3,800 190 722,000
09/06/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 830 3,403,000
07/06/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 830 3,403,000
05/06/2019 4,100 -0.10 -2.44 4,200 4,100 4,100 100 410,000
04/06/2019 4,100 -0.10 -2.44 4,200 4,100 4,100 100 410,000
30/05/2019 4,200 0.10 2.38 4,100 4,200 4,200 20 84,000
29/05/2019 4,200 0.10 2.38 4,100 4,200 4,200 20 84,000
28/05/2019 4,100 -0.10 -2.44 4,200 4,100 4,100 10 41,000
27/05/2019 4,100 -0.10 -2.44 4,200 4,100 4,100 10 41,000
26/05/2019 4,200 -0.20 -4.76 4,400 4,200 4,000 290 1,218,000
24/05/2019 4,200 -0.20 -4.76 4,400 4,200 4,000 290 1,218,000
23/05/2019 4,400 0.30 6.82 4,100 4,400 4,100 20 88,000
22/05/2019 4,400 0.30 6.82 4,100 4,400 4,100 20 88,000
21/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
20/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 40 164,000
17/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 50 205,000
16/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 50 205,000
15/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 970 3,977,000
14/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 970 3,977,000
13/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 50 205,000
12/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 50 205,000
10/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 50 205,000
07/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 880 3,608,000
06/05/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 880 3,608,000
03/05/2019 4,100 -0.10 -2.44 4,200 4,100 4,100 760 3,116,000
02/05/2019 4,100 -0.10 -2.44 4,200 4,100 4,100 760 3,116,000
26/04/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
25/04/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
24/04/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 20 84,000
23/04/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 20 84,000
22/04/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 150 630,000
19/04/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
18/04/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
17/04/2019 4,200 -0.10 -2.38 4,300 4,200 4,200 20,110 84,462,000
16/04/2019 4,300 0.10 2.33 4,200 4,300 4,100 610 2,623,000
15/04/2019 4,300 0.10 2.33 4,200 4,300 4,100 610 2,623,000
14/04/2019 4,300 0.10 2.33 4,200 4,300 4,100 610 2,623,000
12/04/2019 4,300 0.10 2.33 4,200 4,300 4,100 610 2,623,000
10/04/2019 4,200 0.10 2.38 4,100 4,200 4,200 10 42,000
09/04/2019 4,200 0.10 2.38 4,100 4,200 4,200 10 42,000
08/04/2019 4,100 -0.10 -2.44 4,200 4,300 4,100 140 574,000
07/04/2019 4,200 -0.10 -2.38 4,300 4,200 4,200 10 42,000
05/04/2019 4,200 -0.10 -2.38 4,300 4,200 4,200 10 42,000
03/04/2019 4,300 0.10 2.33 4,200 4,300 4,000 590 2,537,000
02/04/2019 4,300 0.10 2.33 4,200 4,300 4,000 590 2,537,000
01/04/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 250 1,050,000
29/03/2019 4,200 0.10 2.38 4,100 4,200 4,100 440 1,848,000
28/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,550 6,355,000
27/03/2019 4,100 -0.20 -4.88 4,300 4,200 4,000 70 287,000
25/03/2019 4,300 0.20 4.65 4,100 4,300 4,000 150 645,000
22/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,560 10,496,000
21/03/2019 4,100 -0.10 -2.44 4,200 4,100 4,100 100 410,000
20/03/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
19/03/2019 4,200 0.10 2.38 4,100 4,200 4,100 60 252,000
18/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 7,480 30,668,000
15/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,370 9,717,000
14/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
13/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,650 10,865,000
12/03/2019 4,100 -0.10 -2.44 4,200 4,200 4,100 2,190 8,979,000
11/03/2019 4,200 -0.30 -7.14 4,500 4,300 4,100 6,490 27,258,000
06/03/2019 4,500 0.10 2.22 4,400 4,500 4,400 50 225,000
05/03/2019 4,400 0.10 2.27 4,300 4,400 4,400 14,160 62,304,000
04/03/2019 4,300 -0.20 -4.65 4,500 4,300 4,300 20 86,000
01/03/2019 4,500 -0.10 -2.22 4,600 4,500 4,500 90 405,000
28/02/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 20 92,000
27/02/2019 4,600 0.30 6.52 4,300 4,600 4,400 110 506,000
26/02/2019 4,300 -0.20 -4.65 4,500 4,400 4,100 21,950 94,385,000
25/02/2019 4,500 -0.30 -6.67 4,800 4,700 4,500 440 1,980,000
22/02/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 1,360 6,528,000
21/02/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 80 384,000
18/02/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 180 810,000
14/02/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
13/02/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 90 405,000
12/02/2019 4,500 -0.10 -2.22 4,600 4,500 4,500 100 450,000
11/02/2019 4,600 0.10 2.17 4,500 4,600 4,400 80 368,000
01/02/2019 4,500 -0.40 -8.89 4,900 4,700 4,500 210 945,000
31/01/2019 4,900 0.40 8.16 4,500 4,900 4,500 4,530 22,197,000
30/01/2019 4,500 0.40 8.89 4,100 4,500 4,100 3,340 15,030,000
29/01/2019 4,100 -0.40 -9.76 4,500 4,500 4,100 3,820 15,662,000
28/01/2019 4,500 -0.40 -8.89 4,900 4,900 4,500 840 3,780,000
25/01/2019 4,900 0.10 2.04 4,800 4,900 4,900 10 49,000
24/01/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10,000 48,000,000
23/01/2019 4,800 0.20 4.17 4,600 4,800 4,700 140,000 672,000,000
22/01/2019 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 1,310,000 6,812,000,000
19/01/2019 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 3,910,000 20,332,000,000
02/01/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 900 4,680,000
28/12/2018 5,200 -0.10 -1.92 5,300 5,300 5,200 16,100 83,720,000
27/12/2018 5,300 -0.20 -3.77 5,500 5,300 5,300 100 530,000
26/12/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 9,200 50,600,000
25/12/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 2,500 13,750,000
24/12/2018 5,500 -0.10 -1.82 5,600 5,500 5,300 2,800 15,400,000
21/12/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
20/12/2018 5,600 0.10 1.79 5,500 5,600 5,600 100 560,000
19/12/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
18/12/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
17/12/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
14/12/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
13/12/2018 5,500 -0.20 -3.64 5,700 5,600 5,400 255,700 1,406,350,000
12/12/2018 5,700 0.20 3.51 5,500 5,700 5,700 100 570,000
11/12/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
10/12/2018 5,500 0.10 1.82 5,400 5,800 5,500 59,700 328,350,000
07/12/2018 5,400 -0.30 -5.56 5,700 5,500 5,400 100,000 540,000,000
06/12/2018 5,700 0.30 5.26 5,400 5,700 5,300 26,300 149,910,000
05/12/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 16,900 91,260,000
04/12/2018 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 14,200 76,680,000
03/12/2018 5,400 -0.20 -3.70 5,600 5,500 5,400 49,900 269,460,000
29/11/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 23,600 132,160,000
28/11/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
27/11/2018 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 129,000 722,400,000
26/11/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 4,100 22,960,000
23/11/2018 5,600 -0.20 -3.57 5,800 5,600 5,600 800 4,480,000
22/11/2018 5,800 0.20 3.45 5,600 5,800 5,600 59,100 342,780,000
21/11/2018 5,600 -0.40 -7.14 6,000 5,600 5,500 16,500 92,400,000
20/11/2018 6,000 0.20 3.33 5,800 6,000 5,900 6,600 39,600,000
19/11/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 10,900 63,220,000
16/11/2018 5,800 -0.10 -1.72 5,900 5,800 5,600 200 1,160,000
15/11/2018 5,900 0.30 5.08 5,600 5,900 5,900 100 590,000
14/11/2018 5,600 0.00 ■■ 0.00 5,600 5,900 5,600 1,200 6,720,000
13/11/2018 5,600 -0.30 -5.36 5,900 5,600 5,500 32,200 180,320,000
12/11/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
09/11/2018 5,900 0.30 5.08 5,600 5,900 5,600 200 1,180,000
08/11/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 15,300 85,680,000
07/11/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 46,000 257,600,000
06/11/2018 5,600 -0.40 -7.14 6,000 5,700 5,600 9,600 53,760,000
05/11/2018 6,000 0.20 3.33 5,800 6,100 6,000 700 4,200,000
02/11/2018 5,800 0.20 3.45 5,600 5,800 5,600 186,100 1,079,380,000
01/11/2018 5,600 -0.20 -3.57 5,800 5,800 5,600 15,000 84,000,000
31/10/2018 5,800 0.20 3.45 5,600 5,800 5,800 23,900 138,620,000
30/10/2018 5,600 -0.10 -1.79 5,700 5,700 5,600 42,000 235,200,000
29/10/2018 5,700 -0.50 -8.77 6,200 5,700 5,700 51,100 291,270,000
26/10/2018 6,200 -0.10 -1.61 6,300 6,200 5,700 29,100 180,420,000
25/10/2018 6,300 0.40 6.35 5,900 6,300 5,500 21,300 134,190,000
24/10/2018 5,900 -0.10 -1.69 6,000 5,900 5,600 11,100 65,490,000
23/10/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 17,100 102,600,000
22/10/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 24,700 148,200,000
19/10/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
18/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
17/10/2018 6,000 -0.10 -1.67 6,100 6,000 6,000 1,000 6,000,000
16/10/2018 6,100 0.10 1.64 6,000 6,100 6,100 100 610,000
15/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
12/10/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
11/10/2018 6,000 -0.10 -1.67 6,100 6,100 5,600 600 3,600,000
10/10/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
09/10/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,300 7,930,000
08/10/2018 6,100 -0.10 -1.64 6,200 6,200 5,600 6,700 40,870,000
05/10/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 700 4,340,000
04/10/2018 6,200 -0.10 -1.61 6,300 6,200 6,200 2,300 14,260,000
03/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
02/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
01/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
28/09/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 200 1,260,000
27/09/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 200 1,260,000
26/09/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,200 20,160,000
25/09/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 5,000 31,500,000
24/09/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 8,100 51,030,000
21/09/2018 6,300 0.10 1.59 6,200 6,300 6,200 14,000 88,200,000
20/09/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 22,000 136,400,000
19/09/2018 6,200 -0.10 -1.61 6,300 6,200 6,100 2,000 12,400,000
18/09/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,100 13,230,000
17/09/2018 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 12,400 78,120,000
14/09/2018 6,300 0.10 1.59 6,200 6,300 6,300 1,500 9,450,000
13/09/2018 6,200 -0.10 -1.61 6,300 6,200 6,200 400 2,480,000
12/09/2018 6,300 0.20 3.17 6,100 6,300 6,100 13,800 86,940,000
11/09/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 8,300 50,630,000
10/09/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
07/09/2018 6,100 -0.10 -1.64 6,200 6,200 6,100 2,200 13,420,000
06/09/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
05/09/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,900 17,980,000
04/09/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,000 31,000,000
31/08/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 15,000 93,000,000
30/08/2018 6,200 -0.20 -3.23 6,400 6,200 6,200 3,700 22,940,000
29/08/2018 6,400 -0.10 -1.56 6,500 6,400 6,000 11,800 75,520,000
28/08/2018 6,500 -6.50 -100.00 6,400 0 0 0 0
27/08/2018 6,500 0.10 1.54 6,400 6,500 6,400 157,200 1,021,800,000
24/08/2018 6,400 0.10 1.56 6,300 6,400 6,400 27,900 178,560,000
23/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
22/08/2018 6,300 -0.10 -1.59 6,400 6,300 6,300 100 630,000
21/08/2018 6,400 -0.10 -1.56 6,500 6,500 6,300 38,100 243,840,000
20/08/2018 6,500 -0.10 -1.54 6,600 6,500 6,500 1,500 9,750,000
17/08/2018 6,600 0.30 4.55 6,300 6,600 6,600 700 4,620,000
16/08/2018 6,300 -0.20 -3.17 6,500 6,500 6,300 4,600 28,980,000
15/08/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
14/08/2018 6,500 0.10 1.54 6,400 6,500 6,300 3,200 20,800,000
13/08/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 4,700 30,080,000
10/08/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
09/08/2018 6,400 -0.10 -1.56 6,500 6,400 6,300 1,700 10,880,000
08/08/2018 6,500 0.10 1.54 6,400 6,500 6,200 4,500 29,250,000
07/08/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,000 32,000,000
06/08/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
03/08/2018 6,400 0.10 1.56 6,300 6,400 6,400 600 3,840,000
02/08/2018 6,300 -0.10 -1.59 6,400 6,300 6,300 10,000 63,000,000
01/08/2018 6,400 -0.10 -1.56 6,500 6,400 6,400 700 4,480,000
31/07/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
30/07/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
27/07/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
26/07/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
25/07/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
24/07/2018 6,500 0.00 ■■ 0.00 6,500 6,600 6,200 7,700 50,050,000
23/07/2018 6,500 -0.10 -1.54 6,600 6,500 6,500 10,000 65,000,000
20/07/2018 6,600 -0.10 -1.52 6,700 6,800 6,500 18,800 124,080,000
19/07/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
18/07/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,300 8,710,000
17/07/2018 6,700 0.40 5.97 6,300 6,900 6,700 16,600 111,220,000
16/07/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
13/07/2018 6,300 -0.70 -11.11 7,000 7,100 6,300 1,700 10,710,000
12/07/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
11/07/2018 7,000 0.30 4.29 6,700 7,000 6,700 1,700 11,900,000
10/07/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,200 6,100 40,870,000
09/07/2018 6,700 0.20 2.99 6,500 6,700 6,600 2,200 14,740,000
06/07/2018 6,500 0.50 7.69 6,000 6,500 6,500 100 650,000
05/07/2018 6,000 -0.50 -8.33 6,500 6,000 6,000 1,000 6,000,000
04/07/2018 6,500 -0.20 -3.08 6,700 6,500 6,500 100 650,000
03/07/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
29/06/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
28/06/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 900 5,760,000
27/06/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
26/06/2018 6,400 0.40 6.25 6,000 6,400 6,400 100 640,000
25/06/2018 6,000 -0.40 -6.67 6,400 6,400 6,000 7,800 46,800,000
22/06/2018 6,400 0.20 3.13 6,200 6,400 6,400 100 640,000
21/06/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
20/06/2018 6,200 -0.30 -4.84 6,500 6,500 6,100 9,600 59,520,000
19/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 1,700 11,050,000
18/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 700 4,550,000
15/06/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
14/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
13/06/2018 6,500 -0.10 -1.54 6,600 6,600 6,500 200 1,300,000
12/06/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
11/06/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
08/06/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
07/06/2018 6,600 0.20 3.03 6,400 6,600 6,000 13,600 89,760,000
06/06/2018 6,400 -0.50 -7.81 6,900 7,300 6,300 22,500 144,000,000
05/06/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
04/06/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
01/06/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
31/05/2018 6,900 -0.20 -2.90 7,100 7,000 6,900 5,400 37,260,000
30/05/2018 7,100 0.10 1.41 7,000 7,100 7,000 13,000 92,300,000
29/05/2018 7,000 0.60 8.57 6,400 7,000 6,000 4,700 32,900,000
28/05/2018 6,400 -0.50 -7.81 6,900 6,800 6,400 9,600 61,440,000
25/05/2018 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 26,800 184,920,000
24/05/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 700 4,830,000
23/05/2018 6,900 -0.30 -4.35 7,200 7,000 6,900 1,200 8,280,000
22/05/2018 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 5,100 36,720,000
21/05/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
18/05/2018 7,200 -0.10 -1.39 7,300 7,200 7,100 1,600 11,520,000
17/05/2018 7,300 0.10 1.37 7,200 7,300 7,200 9,400 68,620,000
16/05/2018 7,200 -0.10 -1.39 7,300 7,200 7,200 1,000 7,200,000
15/05/2018 7,300 0.10 1.37 7,200 7,300 7,300 100 730,000
14/05/2018 7,200 -0.10 -1.39 7,300 7,200 7,200 1,000 7,200,000
11/05/2018 7,300 -0.10 -1.37 7,400 7,300 7,100 1,500 10,950,000
10/05/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
09/05/2018 7,400 -0.10 -1.35 7,500 7,400 7,400 100 740,000
08/05/2018 7,500 0.40 5.33 7,100 7,500 7,500 100 750,000
07/05/2018 7,100 -0.40 -5.63 7,500 7,500 7,100 200 1,420,000
04/05/2018 7,500 0.50 6.67 7,000 7,500 7,000 4,300 32,250,000
03/05/2018 7,000 -0.60 -8.57 7,600 7,100 7,000 3,000 21,000,000
02/05/2018 7,600 -0.10 -1.32 7,700 7,600 7,100 400 3,040,000
27/04/2018 7,700 0.10 1.30 7,600 7,700 7,700 300 2,310,000
26/04/2018 7,600 -0.10 -1.32 7,700 7,600 7,300 3,100 23,560,000
24/04/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 3,200 24,640,000
23/04/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
20/04/2018 7,700 0.30 3.90 7,400 7,700 7,700 1,000 7,700,000
19/04/2018 7,400 0.10 1.35 7,300 7,400 7,100 9,400 69,560,000
18/04/2018 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 2,300 16,790,000
13/04/2018 7,500 -0.20 -2.67 7,700 7,500 7,500 100 750,000
12/04/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
11/04/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
10/04/2018 7,700 0.50 6.49 7,200 7,700 7,700 100 770,000
09/04/2018 7,200 -0.40 -5.56 7,600 7,200 7,200 200 1,440,000
06/04/2018 7,600 0.40 5.26 7,200 7,900 7,100 56,100 426,360,000
05/04/2018 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 4,200 30,240,000
04/04/2018 7,200 0.10 1.39 7,100 7,600 7,200 10,100 72,720,000
03/04/2018 7,100 -0.40 -5.63 7,500 7,700 7,100 21,200 150,520,000
02/04/2018 7,500 -0.20 -2.67 7,700 7,700 7,500 3,700 27,750,000
30/03/2018 7,700 0.10 1.30 7,600 7,700 7,500 1,800 13,860,000
29/03/2018 7,600 0.10 1.32 7,500 7,900 7,600 12,700 96,520,000
28/03/2018 7,500 -0.10 -1.33 7,600 7,500 7,500 400 3,000,000
27/03/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,000 7,600,000
26/03/2018 7,600 -0.20 -2.63 7,800 7,800 7,500 21,100 160,360,000
23/03/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
22/03/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,200 18,300 142,740,000
21/03/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 28,200 219,960,000
20/03/2018 7,800 0.20 2.56 7,600 7,800 7,600 21,900 170,820,000
19/03/2018 7,600 0.00 ■■ 0.00 7,600 7,900 7,600 7,900 60,040,000
16/03/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 18,900 143,640,000
15/03/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 3,500 26,600,000
14/03/2018 7,600 0.10 1.32 7,500 7,700 7,500 3,900 29,640,000
13/03/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 52,200 391,500,000
12/03/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,700 42,750,000
09/03/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 1,100 8,250,000
08/03/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 99,800 748,500,000
07/03/2018 7,500 -0.10 -1.33 7,600 7,600 7,400 45,200 339,000,000
06/03/2018 7,600 0.10 1.32 7,500 7,600 7,200 45,400 345,040,000
05/03/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 30,200 226,500,000
02/03/2018 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 44,500 333,750,000
01/03/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
28/02/2018 7,500 0.30 4.00 7,200 7,500 7,100 53,200 399,000,000
27/02/2018 7,200 -0.30 -4.17 7,500 7,200 6,900 30,600 220,320,000
26/02/2018 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 7,900 59,250,000
23/02/2018 7,400 0.20 2.70 7,200 7,400 7,400 10,000 74,000,000
22/02/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
21/02/2018 7,200 -0.30 -4.17 7,500 7,600 7,000 12,100 87,120,000
13/02/2018 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 9,000 67,500,000
12/02/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
09/02/2018 7,500 -0.20 -2.67 7,700 7,600 7,200 800 6,000,000
08/02/2018 7,700 0.20 2.60 7,500 7,700 7,500 1,000 7,700,000
07/02/2018 7,500 0.40 5.33 7,100 7,500 7,100 19,700 147,750,000
06/02/2018 7,100 -0.70 -9.86 7,800 7,600 7,100 30,600 217,260,000
05/02/2018 7,800 -0.10 -1.28 7,900 7,900 7,800 400 3,120,000
02/02/2018 7,900 -0.10 -1.27 8,000 7,900 7,600 3,200 25,280,000
01/02/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 4,800 38,400,000
31/01/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 26,400 211,200,000
30/01/2018 8,000 -0.10 -1.25 8,100 8,000 7,800 17,600 140,800,000
29/01/2018 8,100 0.30 3.70 7,800 8,100 8,000 6,100 49,410,000
26/01/2018 7,800 -0.30 -3.85 8,100 7,800 7,800 5,000 39,000,000
25/01/2018 8,100 0.30 3.70 7,800 8,200 8,100 51,100 413,910,000
24/01/2018 7,800 -0.40 -5.13 8,200 8,200 7,800 19,000 148,200,000
23/01/2018 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 14,300 117,260,000
22/01/2018 8,200 -0.10 -1.22 8,300 8,200 8,000 7,400 60,680,000
19/01/2018 8,300 0.10 1.20 8,200 8,300 7,900 33,200 275,560,000
18/01/2018 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 53,600 439,520,000
17/01/2018 8,200 -0.10 -1.22 8,300 8,500 8,100 88,900 728,980,000
16/01/2018 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 131,700 1,251,150,000
15/01/2018 9,500 0.10 1.05 9,400 9,600 9,300 58,700 557,650,000
12/01/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 49,100 461,540,000
11/01/2018 9,400 0.30 3.19 9,100 9,400 9,200 103,000 968,200,000
10/01/2018 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 90,000 819,000,000
09/01/2018 9,100 0.10 1.10 9,000 9,100 9,000 30,700 279,370,000
08/01/2018 9,000 0.10 1.11 8,900 9,200 8,800 124,900 1,124,100,000
05/01/2018 8,900 -0.10 -1.12 9,000 9,000 8,900 9,200 81,880,000
03/01/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 21,600 183,600,000
02/01/2018 8,500 0.10 1.18 8,400 8,600 8,400 23,800 202,300,000
29/12/2017 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 18,100 152,040,000
28/12/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,000 8,400,000
27/12/2017 8,400 -0.10 -1.19 8,500 8,500 8,400 15,200 127,680,000
26/12/2017 8,500 0.10 1.18 8,400 8,500 8,400 4,100 34,850,000
25/12/2017 8,400 -0.10 -1.19 8,500 8,400 8,400 1,000 8,400,000
22/12/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 6,700 56,950,000
21/12/2017 8,500 0.10 1.18 8,400 8,500 8,400 16,400 139,400,000
20/12/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 8,400 70,560,000
19/12/2017 8,200 -0.30 -3.66 8,500 8,200 8,200 2,000 16,400,000
18/12/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
15/12/2017 8,400 -0.10 -1.19 8,500 8,400 8,400 1,000 8,400,000
14/12/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,000 8,500,000
13/12/2017 8,600 0.20 2.33 8,400 8,600 8,500 8,500 73,100,000
12/12/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 600 5,100,000
11/12/2017 8,400 -0.20 -2.38 8,600 8,500 8,400 9,200 77,280,000
08/12/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 300 2,580,000
07/12/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 3,300 28,380,000
05/12/2017 8,900 0.20 2.30 8,800 8,900 8,800 17,000 151,300,000
04/12/2017 8,700 0.10 1.16 8,600 8,700 8,400 20,109 174,948,300
01/12/2017 8,600 0.00 ■■ 0.00 8,700 8,700 8,400 27,110 233,146,000
30/11/2017 8,600 -0.10 -1.15 8,600 8,600 8,600 6,069 52,193,400
29/11/2017 8,700 0.20 2.35 8,700 8,700 8,700 5,000 43,500,000
28/11/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,036 17,306,000
27/11/2017 8,500 0.10 1.19 8,400 8,500 8,400 22,000 187,000,000
24/11/2017 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 4,410 37,044,000
23/11/2017 8,400 0.30 3.70 8,400 8,400 8,200 8,006 67,250,400
22/11/2017 8,100 -0.30 -3.57 8,400 8,400 8,100 27,604 223,592,400
21/11/2017 8,400 -0.20 -2.33 8,300 8,500 8,100 21,114 177,357,600
20/11/2017 8,600 0.20 2.38 8,400 8,600 8,400 4,460 38,356,000
17/11/2017 8,400 -0.10 -1.18 8,700 8,700 8,300 12,500 105,000,000
16/11/2017 8,500 -0.10 -1.16 8,500 8,500 8,500 4,000 34,000,000
15/11/2017 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 2,000 17,200,000
14/11/2017 8,600 0.20 2.38 8,400 8,600 8,200 14,600 125,560,000
13/11/2017 8,400 -0.20 -2.33 8,400 8,400 8,400 101,200 850,080,000
10/11/2017 8,600 0.00 ■■ 0.00 8,500 8,600 8,400 2,300 19,780,000
09/11/2017 8,600 0.00 ■■ 0.00 8,800 8,800 8,300 36,380 312,868,000
08/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 26,000 223,600,000
07/11/2017 8,600 -0.10 -1.15 8,600 8,600 8,600 100 860,000
06/11/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 10,550 91,785,000
03/11/2017 8,700 0.30 3.57 8,400 8,700 8,400 1,500 13,050,000
02/11/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 14,000 117,600,000
01/11/2017 8,400 -0.50 -5.62 8,800 8,800 8,300 58,126 488,258,400
31/10/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 60 534,000
30/10/2017 8,900 -0.10 -1.11 8,800 8,900 8,600 31,900 283,910,000
27/10/2017 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 29,200 262,800,000
26/10/2017 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 61,700 555,300,000
25/10/2017 9,000 0.20 2.27 9,000 9,000 9,000 35,400 318,600,000
24/10/2017 8,800 -0.10 -1.12 8,800 8,800 8,800 15,300 134,640,000
23/10/2017 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 38,600 343,540,000
20/10/2017 8,900 -0.10 -1.11 8,900 9,000 8,900 38,000 338,200,000
19/10/2017 9,000 0.10 1.12 8,900 9,000 8,900 4,600 41,400,000
18/10/2017 8,900 -0.30 -3.26 9,100 9,100 8,800 25,100 223,390,000
17/10/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 22,900 210,680,000
16/10/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 1,480 13,616,000
13/10/2017 9,200 0.20 2.22 9,000 9,400 9,000 18,320 168,544,000
12/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 4,800 43,200,000
11/10/2017 9,000 0.10 1.12 8,900 9,000 8,800 9,368 84,312,000
10/10/2017 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 13,200 117,480,000
09/10/2017 8,900 -0.10 -1.11 8,900 9,000 8,900 20,900 186,010,000
06/10/2017 9,000 0.10 1.12 8,900 9,000 8,800 3,965 35,685,000
05/10/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 12,100 107,690,000
04/10/2017 8,900 0.10 1.14 8,800 8,900 8,600 9,507 84,612,300
03/10/2017 8,800 -0.10 -1.12 8,800 9,000 8,700 42,561 374,536,800
02/10/2017 8,900 -0.20 -2.20 9,000 9,000 8,200 29,726 264,561,400
29/09/2017 9,100 0.10 1.11 9,000 9,100 8,900 13,234 120,429,400
28/09/2017 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 39,200 352,800,000
27/09/2017 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 87,900 791,100,000
26/09/2017 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 97,300 875,700,000
25/09/2017 9,000 -0.20 -2.17 9,000 9,100 8,900 95,608 860,472,000
22/09/2017 9,200 -0.10 -1.08 9,300 9,300 9,000 61,000 561,200,000
21/09/2017 9,300 0.10 1.09 9,400 9,400 9,200 54,500 506,850,000
20/09/2017 9,200 0.00 ■■ 0.00 9,300 9,600 9,200 84,520 777,584,000
19/09/2017 9,200 -0.10 -1.08 9,400 9,400 9,200 44,998 413,981,600
18/09/2017 9,300 0.30 3.33 9,000 9,300 9,000 100,600 935,580,000
15/09/2017 9,000 0.10 1.12 9,100 9,300 9,000 57,400 516,600,000
14/09/2017 8,900 -0.10 -1.11 9,100 9,100 8,900 110,900 987,010,000
13/09/2017 9,000 -0.10 -1.10 9,200 9,200 8,900 34,044 306,396,000
12/09/2017 9,100 -0.10 -1.09 9,200 9,200 9,000 85,700 779,870,000
11/09/2017 9,200 -0.10 -1.08 8,500 9,300 8,500 81,700 751,640,000
08/09/2017 9,300 0.20 2.20 9,200 9,400 9,200 32,000 297,600,000
07/09/2017 9,100 -0.10 -1.09 9,200 9,200 9,100 44,600 405,860,000
06/09/2017 9,200 -0.10 -1.08 9,300 9,400 9,200 83,954 772,376,800
05/09/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 54,504 506,887,200
01/09/2017 9,300 0.20 2.20 9,400 9,400 9,100 11,600 107,880,000
31/08/2017 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 25,900 235,690,000
30/08/2017 9,100 -0.20 -2.15 9,300 9,300 9,100 67,515 614,386,500
29/08/2017 9,300 0.20 2.20 9,200 9,300 9,100 35,500 330,150,000
28/08/2017 9,100 -0.20 -2.15 9,200 9,300 9,100 58,502 532,368,200
25/08/2017 9,300 -0.10 -1.06 9,400 9,400 9,000 50,500 469,650,000
24/08/2017 9,400 -0.10 -1.05 9,500 9,600 8,900 28,710 269,874,000
23/08/2017 9,500 0.40 4.40 9,200 9,600 9,200 283,900 2,697,050,000
22/08/2017 9,100 0.10 1.11 9,000 9,100 8,900 15,400 140,140,000
21/08/2017 9,000 -0.10 -1.10 9,000 9,100 9,000 11,000 99,000,000
18/08/2017 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 26,600 242,060,000
17/08/2017 9,100 -0.20 -2.15 9,400 9,400 9,100 22,130 201,383,000
16/08/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 12,500 116,250,000
15/08/2017 9,300 -0.30 -3.12 9,700 9,800 9,300 72,600 675,180,000
14/08/2017 9,600 0.50 5.49 9,200 9,700 9,200 208,820 2,004,672,000
11/08/2017 9,100 0.30 3.41 8,900 9,200 8,900 99,700 907,270,000
10/08/2017 8,800 0.20 2.33 8,600 9,100 8,600 113,225 996,380,000
09/08/2017 8,600 -0.20 -2.27 8,700 8,700 8,600 24,700 212,420,000
08/08/2017 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 65,700 578,160,000
07/08/2017 8,800 0.30 3.53 8,600 8,900 8,600 76,280 671,264,000
04/08/2017 8,500 -0.20 -2.30 8,600 8,600 8,500 26,970 229,245,000
03/08/2017 8,700 0.10 1.16 8,600 8,800 8,600 26,102 227,087,400
02/08/2017 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 33,700 289,820,000
01/08/2017 8,600 0.10 1.18 8,600 8,700 8,600 10,700 92,020,000
31/07/2017 8,500 -0.10 -1.16 8,600 8,600 8,500 72,580 616,930,000
28/07/2017 8,600 -0.10 -1.15 8,600 8,600 8,600 1,400 12,040,000
27/07/2017 8,700 -0.10 -1.14 8,700 8,700 8,700 3,600 31,320,000
26/07/2017 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 31,200 274,560,000
25/07/2017 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 4,140 36,432,000
24/07/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 22,900 201,520,000
21/07/2017 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 3,420 30,096,000
20/07/2017 8,800 0.10 1.15 8,700 8,800 8,700 12,200 107,360,000
19/07/2017 8,700 -0.10 -1.14 8,800 8,800 8,600 32,232 280,418,400
18/07/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 61,100 537,680,000
17/07/2017 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 33,000 290,400,000
14/07/2017 8,800 -0.10 -1.12 8,900 8,900 8,800 19,966 175,700,800
13/07/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 25,700 228,730,000
12/07/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 61,720 549,308,000
11/07/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 30,700 273,230,000
10/07/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,700 37,265 331,658,500
07/07/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 90,520 805,628,000
06/07/2017 8,900 -0.10 -1.11 8,900 9,000 8,900 32,200 286,580,000
05/07/2017 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 24,900 224,100,000
04/07/2017 9,000 0.10 1.12 9,000 9,000 8,800 23,902 215,118,000
03/07/2017 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 74,150 659,935,000
30/06/2017 8,900 -0.10 -1.11 8,900 9,000 8,900 20,270 180,403,000
29/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 9,114 82,026,000
28/06/2017 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 97,800 880,200,000
27/06/2017 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 43,120 388,080,000
26/06/2017 9,000 0.10 1.12 8,900 9,000 8,900 41,300 371,700,000
23/06/2017 8,900 -0.10 -1.11 9,000 9,000 8,800 16,018 142,560,200
22/06/2017 9,000 0.30 3.45 8,700 9,000 8,700 766,200 6,895,800,000
21/06/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 29,500 256,650,000
20/06/2017 8,700 -0.10 -1.14 8,800 8,800 8,700 39,040 339,648,000
19/06/2017 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 52,600 462,880,000
16/06/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 40,600 357,280,000
15/06/2017 8,800 -0.10 -1.12 8,800 8,800 8,700 1,600 14,080,000
14/06/2017 8,900 0.10 1.14 8,600 8,900 8,600 21,000 186,900,000
13/06/2017 8,800 0.10 1.15 8,800 8,800 8,700 5,600 49,280,000
09/06/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 14,672 130,580,800
08/06/2017 8,900 0.10 1.14 8,800 8,900 8,700 37,000 329,300,000
07/06/2017 8,800 0.00 ■■ 0.00 8,800 9,000 8,700 132,000 1,161,600,000
06/06/2017 8,800 -0.10 -1.12 8,800 8,800 8,800 2,000 17,600,000
05/06/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 21,400 190,460,000
02/06/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 15,100 134,390,000
01/06/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 30,900 275,010,000
31/05/2017 8,900 -0.10 -1.11 8,900 8,900 8,800 14,000 124,600,000
30/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
29/05/2017 9,000 0.20 2.27 8,900 9,000 8,800 32,700 294,300,000
26/05/2017 8,800 -0.10 -1.12 8,900 8,900 8,800 28,000 246,400,000
25/05/2017 8,900 -0.10 -1.11 9,000 9,000 8,900 17,540 156,106,000
24/05/2017 9,000 0.30 3.45 9,000 9,000 9,000 614 5,526,000
23/05/2017 8,700 -0.10 -1.14 8,900 9,100 8,700 115,920 1,008,504,000
22/05/2017 8,800 -0.30 -3.30 9,000 9,100 8,800 92,500 814,000,000
19/05/2017 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 600 5,460,000
18/05/2017 9,100 -0.10 -1.09 9,200 9,300 9,100 78,234 711,929,400
17/05/2017 9,200 0.30 3.37 8,900 9,200 8,900 62,200 572,240,000
16/05/2017 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 72,100 641,690,000
15/05/2017 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 11,640 103,596,000
09/05/2017 8,700 -0.10 -1.14 8,800 8,800 8,600 18,200 158,340,000
08/05/2017 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 5,300 46,640,000
05/05/2017 8,800 0.10 1.15 8,800 8,800 8,800 3,500 30,800,000
04/05/2017 8,700 -0.10 -1.14 8,800 9,000 8,700 15,200 132,240,000
03/05/2017 8,800 0.20 2.33 8,600 8,800 8,600 29,700 261,360,000
28/04/2017 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 5,100 43,860,000
27/04/2017 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 13,300 114,380,000
26/04/2017 8,600 0.10 1.18 8,600 8,600 8,600 6,500 55,900,000
25/04/2017 8,500 -0.30 -3.41 8,600 8,600 8,500 30,407 258,459,500
24/04/2017 8,800 0.20 2.33 8,600 8,800 8,600 6,500 57,200,000
21/04/2017 8,600 0.00 ■■ 0.00 8,600 9,000 8,500 38,200 328,520,000
20/04/2017 8,600 -0.20 -2.27 8,600 8,700 8,600 23,600 202,960,000
19/04/2017 8,800 -0.10 -1.12 8,800 8,800 8,600 22,200 195,360,000
18/04/2017 8,900 0.10 1.14 8,800 8,900 8,800 2,000 17,800,000
17/04/2017 8,800 -0.20 -2.22 8,900 8,900 8,800 2,947 25,933,600
14/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 4,158 37,422,000
13/04/2017 9,000 -0.10 -1.10 9,100 9,100 8,900 117,400 1,056,600,000
12/04/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 59,305 539,675,500
11/04/2017 9,100 0.20 2.25 8,900 9,200 8,900 43,620 396,942,000
10/04/2017 8,900 -0.10 -1.11 8,900 9,000 8,800 21,602 192,257,800
07/04/2017 9,000 0.00 ■■ 0.00 9,100 9,200 8,900 14,214 127,926,000
05/04/2017 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 2,600 23,400,000
04/04/2017 9,000 -0.20 -2.17 9,000 9,100 9,000 23,100 207,900,000
03/04/2017 9,200 0.10 1.10 8,900 9,200 8,900 16,300 149,960,000
31/03/2017 9,100 0.10 1.11 9,000 9,200 8,900 243,500 2,215,850,000
30/03/2017 9,000 -0.10 -1.10 9,200 9,200 9,000 19,140 172,260,000
29/03/2017 9,100 -0.10 -1.09 9,100 9,100 9,100 11,600 105,560,000
28/03/2017 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 17,290 159,068,000
27/03/2017 9,200 0.10 1.10 9,100 9,300 9,100 34,200 314,640,000
24/03/2017 9,100 0.10 1.11 9,000 9,100 9,000 17,410 158,431,000
23/03/2017 9,000 -0.30 -3.23 9,200 9,200 9,000 76,000 684,000,000
22/03/2017 9,300 0.00 ■■ 0.00 9,200 9,400 9,100 85,064 791,095,200
21/03/2017 9,300 -0.10 -1.06 9,400 9,400 9,200 14,800 137,640,000
20/03/2017 9,400 0.10 1.08 9,400 9,400 9,300 26,300 247,220,000
17/03/2017 9,300 -0.10 -1.06 9,500 9,500 9,300 35,000 325,500,000
16/03/2017 9,400 0.10 1.08 9,400 9,400 9,200 20,011 188,103,400
15/03/2017 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 32,900 305,970,000
14/03/2017 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 17,300 160,890,000
13/03/2017 9,300 0.00 ■■ 0.00 9,400 9,500 9,300 83,000 771,900,000
10/03/2017 9,300 0.20 2.20 9,100 9,400 9,100 90,148 838,376,400
09/03/2017 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 46,900 426,790,000
08/03/2017 9,100 0.10 1.11 9,000 9,100 9,000 3,000 27,300,000
07/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 40,910 368,190,000
06/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 15,600 140,400,000
03/03/2017 9,000 -0.10 -1.10 9,000 9,000 9,000 16,900 152,100,000
02/03/2017 9,100 0.10 1.11 9,000 9,100 8,900 6,896 62,753,600
01/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10,200 91,800,000
28/02/2017 9,000 -0.30 -3.23 9,300 9,300 9,000 46,800 421,200,000
27/02/2017 9,300 -0.10 -1.06 9,300 9,300 9,300 6,100 56,730,000
24/02/2017 9,400 -0.20 -2.08 9,500 9,500 9,400 500 4,700,000
23/02/2017 9,600 0.40 4.35 9,200 9,600 9,200 50,860 488,256,000
22/02/2017 9,200 0.00 ■■ 0.00 9,200 9,300 9,200 35,000 322,000,000
21/02/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 15,800 145,360,000
20/02/2017 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 4,700 43,240,000
17/02/2017 9,200 0.10 1.10 9,100 9,200 9,000 52,400 482,080,000
16/02/2017 9,100 -0.10 -1.09 9,200 9,200 9,100 11,251 102,384,100
15/02/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 400 3,680,000
14/02/2017 9,200 -0.10 -1.08 9,200 9,200 9,200 3,600 33,120,000
13/02/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 3,000 27,900,000
10/02/2017 9,300 0.00 ■■ 0.00 9,100 9,300 9,100 18,582 172,812,600
09/02/2017 9,300 -0.10 -1.06 9,100 9,300 9,100 1,248 11,606,400
08/02/2017 9,400 0.30 3.30 9,000 9,400 9,000 13,700 128,780,000
07/02/2017 9,100 0.00 ■■ 0.00 9,000 9,400 9,000 37,900 344,890,000
06/02/2017 9,100 0.10 1.11 9,400 9,400 9,000 11,500 104,650,000
03/02/2017 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 1,400 12,600,000
02/02/2017 9,000 0.10 1.12 9,000 9,000 8,500 9,300 83,700,000
25/01/2017 8,900 0.10 1.14 8,900 9,000 8,900 1,710 15,219,000
24/01/2017 8,800 0.30 3.53 8,900 8,900 8,800 4,000 35,200,000
23/01/2017 8,500 0.00 ■■ 0.00 8,900 8,900 8,500 2,500 21,250,000
20/01/2017 8,500 0.10 1.19 8,500 8,500 8,500 2,100 17,850,000
19/01/2017 8,400 -0.40 -4.55 8,500 8,600 8,300 22,600 189,840,000
18/01/2017 8,800 0.30 3.53 8,500 8,800 8,400 4,000 35,200,000
17/01/2017 8,500 -0.10 -1.16 8,600 8,600 8,500 11,700 99,450,000
16/01/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
13/01/2017 8,600 -0.10 -1.15 8,600 8,600 8,600 3,000 25,800,000
12/01/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 12,000 104,400,000
11/01/2017 8,700 -0.50 -5.43 8,800 8,800 8,700 7,500 65,250,000
10/01/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
09/01/2017 9,200 0.10 1.10 9,400 9,400 8,800 500 4,600,000
06/01/2017 9,100 0.10 1.11 9,000 9,100 9,000 2,200 20,020,000
05/01/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/01/2017 9,000 -0.90 -9.09 9,100 9,500 9,000 2,200 19,800,000
03/01/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
30/12/2016 9,900 0.70 7.61 9,100 9,900 9,100 104,200 1,031,580,000
29/12/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 30,400 279,680,000
28/12/2016 9,200 0.30 3.37 8,400 9,200 8,300 14,794 136,104,800
27/12/2016 8,900 0.10 1.14 8,400 8,900 8,400 24,652 219,402,800
26/12/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
23/12/2016 8,800 0.30 3.53 8,800 8,800 8,800 5,000 44,000,000
22/12/2016 8,500 -0.20 -2.30 8,400 8,600 8,400 4,400 37,400,000
21/12/2016 8,700 0.00 ■■ 0.00 8,500 8,700 8,500 1,700 14,790,000
20/12/2016 8,700 -0.10 -1.14 8,300 8,700 8,300 1,100 9,570,000
19/12/2016 8,800 0.30 3.53 8,500 8,800 8,500 39,800 350,240,000
16/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,000 8,500,000
14/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/12/2016 8,500 -0.20 -2.30 8,500 8,500 8,500 10,000 85,000,000
09/12/2016 8,700 0.30 3.57 8,300 8,700 8,300 3,800 33,060,000
08/12/2016 8,400 0.10 1.20 8,400 8,400 8,200 14,800 124,320,000
07/12/2016 8,300 -0.20 -2.35 8,400 8,400 8,300 5,100 42,330,000
06/12/2016 8,500 0.20 2.41 8,500 8,500 8,500 100 850,000
05/12/2016 8,300 -0.40 -4.60 8,500 8,500 8,300 22,100 183,430,000
02/12/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
01/12/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 49 426,300
30/11/2016 8,700 0.10 1.16 8,400 8,700 8,400 11,801 102,668,700
29/11/2016 8,600 0.10 1.18 8,600 8,600 8,600 222 1,909,200
28/11/2016 8,500 -0.10 -1.16 8,600 8,600 8,500 1,210 10,285,000
25/11/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 3,900 33,540,000
24/11/2016 8,600 -0.30 -3.37 8,600 8,700 8,600 16,522 142,089,200
23/11/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,700 27,100 241,190,000
22/11/2016 8,900 0.10 1.14 8,900 8,900 8,900 8,710 77,519,000
21/11/2016 8,800 -0.10 -1.12 9,000 9,000 8,800 6,500 57,200,000
18/11/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
17/11/2016 8,900 0.30 3.49 8,900 8,900 8,900 2,032 18,084,800
16/11/2016 8,600 0.20 2.38 8,700 9,000 8,600 51,600 443,760,000
15/11/2016 8,400 -0.20 -2.33 8,500 8,500 8,400 11,400 95,760,000
14/11/2016 8,600 -0.10 -1.15 8,500 8,600 8,500 7,500 64,500,000
11/11/2016 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 4,330 37,671,000
10/11/2016 8,700 0.50 6.10 8,700 8,800 8,700 10,900 94,830,000
09/11/2016 8,200 -1.50 -15.46 8,800 8,900 8,100 5,115 41,943,000
08/11/2016 9,700 0.10 1.04 9,700 9,700 9,600 9,110 88,367,000
07/11/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,400 43,700 419,520,000
04/11/2016 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 24,800 238,080,000
03/11/2016 9,600 -0.20 -2.04 9,600 9,600 9,500 20,000 192,000,000
02/11/2016 9,800 0.00 ■■ 0.00 9,700 9,900 9,700 17,620 172,676,000
01/11/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 30,460 298,508,000
31/10/2016 9,800 0.10 1.03 9,900 9,900 9,600 59,300 581,140,000
28/10/2016 9,700 -0.10 -1.02 9,800 9,800 9,700 19,400 188,180,000
27/10/2016 9,800 0.10 1.03 9,800 9,900 9,800 25,700 251,860,000
26/10/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 8,400 81,480,000
25/10/2016 9,700 0.10 1.04 9,700 9,800 9,600 32,800 318,160,000
24/10/2016 9,600 -0.30 -3.03 9,700 9,800 9,600 21,800 209,280,000
21/10/2016 9,900 0.20 2.06 10,000 10,100 9,800 51,000 504,900,000
20/10/2016 9,700 0.10 1.04 9,700 9,900 9,700 6,100 59,170,000
19/10/2016 9,600 -0.10 -1.03 9,700 10,300 9,600 128,100 1,229,760,000
18/10/2016 9,700 0.50 5.43 9,200 9,700 9,200 33,900 328,830,000
17/10/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 13,200 121,440,000
14/10/2016 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 10,400 95,680,000
13/10/2016 9,200 0.20 2.22 9,000 9,600 9,000 24,750 227,700,000
12/10/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 6,400 57,600,000
11/10/2016 9,000 0.10 1.12 8,800 9,000 8,800 14,800 133,200,000
10/10/2016 8,900 0.10 1.14 8,900 8,900 8,800 8,900 79,210,000
07/10/2016 8,800 -0.10 -1.12 8,900 8,900 8,800 24,600 216,480,000
06/10/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 28,600 254,540,000
05/10/2016 8,900 0.10 1.14 8,900 8,900 8,800 5,100 45,390,000
04/10/2016 8,800 -0.40 -4.35 9,000 9,100 8,800 7,100 62,480,000
03/10/2016 9,200 0.30 3.37 9,000 9,300 9,000 22,398 206,061,600
30/09/2016 8,900 0.60 7.23 8,400 8,900 8,400 31,554 280,830,600
29/09/2016 8,300 -0.70 -7.78 8,900 8,900 8,100 403,800 3,351,540,000
28/09/2016 9,000 0.10 1.12 9,000 9,000 9,000 68,640 617,760,000
27/09/2016 8,900 -0.10 -1.11 9,200 9,200 8,700 39,093 347,927,700
26/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 11,320 101,880,000
23/09/2016 9,000 -0.10 -1.10 9,000 9,100 8,900 23,600 212,400,000
22/09/2016 9,100 0.20 2.25 9,000 9,100 9,000 66,425 604,467,500
21/09/2016 8,900 -0.30 -3.26 9,200 9,200 8,900 74,424 662,373,600
20/09/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 9,700 89,240,000
19/09/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 6,600 60,720,000
16/09/2016 9,200 0.00 ■■ 0.00 9,300 9,300 9,100 3,700 34,040,000
15/09/2016 9,200 -0.20 -2.13 9,400 9,400 9,200 3,000 27,600,000
14/09/2016 9,400 -0.10 -1.05 9,400 9,400 9,400 2,400 22,560,000
13/09/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
12/09/2016 9,500 -0.20 -2.06 9,500 9,500 9,500 10,300 97,850,000
09/09/2016 9,700 0.20 2.11 9,500 9,700 9,500 3,300 32,010,000
08/09/2016 9,500 0.10 1.06 9,400 9,500 9,400 7,100 67,450,000
07/09/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 4,700 44,180,000
06/09/2016 9,400 -0.20 -2.08 9,500 9,500 9,400 9,120 85,728,000
05/09/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 8,400 80,640,000
01/09/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,524 101,030,400
31/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 14,000 134,400,000
30/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 5,700 54,720,000
29/08/2016 9,600 -0.20 -2.04 9,700 9,700 9,600 1,200 11,520,000
26/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 3,400 33,320,000
25/08/2016 9,800 0.20 2.08 9,600 9,800 9,600 400 3,920,000
24/08/2016 9,600 -0.20 -2.04 9,800 9,800 9,600 6,000 57,600,000
23/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 52 509,600
22/08/2016 9,800 0.20 2.08 9,600 9,800 9,500 14,952 146,529,600
19/08/2016 9,600 -0.10 -1.03 9,700 9,700 9,500 14,836 142,425,600
18/08/2016 9,700 -0.20 -2.02 9,700 9,700 9,700 6,302 61,129,400
17/08/2016 9,900 0.00 ■■ 0.00 9,700 9,900 9,700 14,440 142,956,000
16/08/2016 9,900 -0.10 -1.00 9,900 9,900 9,900 100 990,000
15/08/2016 10,000 0.10 1.01 9,700 10,000 9,700 13,800 138,000,000
12/08/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 13,300 131,670,000
11/08/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 165 1,633,500
10/08/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 2,300 22,770,000
09/08/2016 9,900 0.10 1.02 9,900 9,900 9,900 100 990,000
08/08/2016 9,800 0.30 3.16 9,700 9,800 9,600 14,300 140,140,000
05/08/2016 9,500 -0.40 -4.04 9,900 9,900 9,500 28,400 269,800,000
04/08/2016 9,900 -0.10 -1.00 10,000 10,000 9,900 5,400 53,460,000
03/08/2016 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 3,400 34,000,000
02/08/2016 10,000 -0.20 -1.96 10,100 10,100 10,000 20,600 206,000,000
01/08/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 10,676 108,895,200
29/07/2016 10,200 -0.10 -0.97 10,100 10,300 10,100 13,600 138,720,000
28/07/2016 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 10,200 105,060,000
27/07/2016 10,300 0.20 1.98 10,200 10,300 10,100 12,100 124,630,000
26/07/2016 10,100 -0.20 -1.94 10,200 10,200 10,100 39,802 402,000,200
25/07/2016 10,300 -0.10 -0.96 10,300 10,300 10,300 1,370 14,111,000
22/07/2016 10,400 -0.10 -0.95 10,400 10,400 10,400 5,768 59,987,200
21/07/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 4,400 46,200,000
20/07/2016 10,500 -0.30 -2.78 10,500 10,500 10,500 8,900 93,450,000
19/07/2016 10,800 0.20 1.89 10,600 10,800 10,300 35,890 387,612,000
18/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 13,900 147,340,000
15/07/2016 10,600 -0.10 -0.93 10,600 10,600 10,600 2,100 22,260,000
14/07/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 37,600 402,320,000
13/07/2016 10,700 0.10 0.94 10,600 10,700 10,600 34,100 364,870,000
12/07/2016 10,600 0.10 0.95 10,600 10,600 10,600 100 1,060,000
11/07/2016 10,500 -0.40 -3.67 10,700 10,800 10,500 9,000 94,500,000
08/07/2016 10,900 0.00 ■■ 0.00 11,000 11,000 10,500 3,700 40,330,000
07/07/2016 10,900 0.20 1.87 10,500 10,900 10,500 96,600 1,052,940,000
06/07/2016 10,700 -0.10 -0.93 10,700 10,700 10,700 200 2,140,000
05/07/2016 10,800 0.10 0.93 10,700 10,800 10,400 20,400 220,320,000
04/07/2016 10,700 0.20 1.90 10,500 10,700 10,300 57,700 617,390,000
01/07/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,200 1,200 12,600,000
30/06/2016 10,500 0.30 2.94 10,200 10,500 10,200 32,000 336,000,000
29/06/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,507 15,371,400
28/06/2016 10,200 0.20 2.00 10,000 10,200 10,000 2,300 23,460,000
27/06/2016 10,000 -0.30 -2.91 10,200 10,200 10,000 2,503 25,030,000
24/06/2016 10,300 -0.10 -0.96 10,500 10,500 10,000 68,190 702,357,000
23/06/2016 10,400 0.00 ■■ 0.00 10,500 10,500 10,400 3,507 36,472,800
22/06/2016 10,400 -0.10 -0.95 10,500 10,500 10,400 10,150 105,560,000
21/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 5,200 54,600,000
20/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 6,178 64,869,000
17/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 16,820 176,610,000
16/06/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 12,100 127,050,000
15/06/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 3,100 32,550,000
14/06/2016 10,500 -0.10 -0.94 10,600 10,600 10,400 26,200 275,100,000
13/06/2016 10,600 -0.10 -0.93 10,800 10,800 10,600 19,142 202,905,200
10/06/2016 10,700 0.30 2.88 10,400 11,000 10,400 60,334 645,573,800
09/06/2016 10,400 0.00 ■■ 0.00 10,500 10,500 10,300 31,100 323,440,000
08/06/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 33,430 347,672,000
07/06/2016 10,400 0.00 ■■ 0.00 10,500 10,500 10,200 2,200 22,880,000
06/06/2016 10,400 0.10 0.97 10,100 10,400 10,100 43,100 448,240,000
03/06/2016 10,300 0.00 ■■ 0.00 10,100 10,300 10,100 28,900 297,670,000
02/06/2016 10,300 0.20 1.98 10,300 10,300 10,300 100 1,030,000
01/06/2016 10,100 -0.20 -1.94 10,300 10,300 10,100 6,200 62,620,000
31/05/2016 10,300 0.30 3.00 10,200 10,300 10,100 19,300 198,790,000
30/05/2016 10,000 0.00 ■■ 0.00 10,100 10,200 10,000 17,100 171,000,000
27/05/2016 10,000 -0.20 -1.96 10,200 10,200 10,000 5,300 53,000,000
26/05/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
25/05/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 138 1,407,600
24/05/2016 10,200 0.20 2.00 9,900 10,200 9,900 534 5,446,800
23/05/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
20/05/2016 10,000 -0.20 -1.96 10,100 10,100 10,000 8,400 84,000,000
19/05/2016 10,200 0.10 0.99 10,100 10,200 10,000 15,400 157,080,000
18/05/2016 10,100 -0.10 -0.98 10,000 10,100 10,000 6,996 70,659,600
17/05/2016 10,200 0.00 ■■ 0.00 10,200 10,200 9,800 11,042 112,628,400
16/05/2016 10,200 -0.10 -0.97 10,200 10,200 10,200 1,800 18,360,000
13/05/2016 10,300 0.10 0.98 10,100 10,300 10,100 12,800 131,840,000
12/05/2016 10,200 -0.20 -1.92 10,100 10,200 10,100 13,500 137,700,000
11/05/2016 10,400 0.20 1.96 10,200 10,400 10,100 6,300 65,520,000
10/05/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,542 15,728,400
09/05/2016 10,200 -0.20 -1.92 10,300 10,300 10,100 24,500 249,900,000
06/05/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 3,800 39,520,000
05/05/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 28,800 299,520,000
04/05/2016 10,400 -0.10 -0.95 10,000 10,400 10,000 68,900 716,560,000
29/04/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 9,400 98,700,000
28/04/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 58,700 616,350,000
27/04/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 16,100 169,050,000
26/04/2016 10,600 0.00 ■■ 0.00 10,400 10,600 10,400 33,500 355,100,000
25/04/2016 10,600 0.10 0.95 10,500 10,600 10,500 65,840 697,904,000
22/04/2016 10,500 -0.20 -1.87 10,500 10,600 10,500 61,180 642,390,000
21/04/2016 10,700 0.00 ■■ 0.00 10,600 10,700 10,500 87,600 937,320,000
20/04/2016 10,700 0.10 0.94 10,600 10,800 10,500 44,600 477,220,000
19/04/2016 10,600 -0.30 -2.75 10,300 10,800 10,300 6,036 63,981,600
15/04/2016 10,900 0.00 ■■ 0.00 10,900 11,100 10,800 51,182 557,883,800
14/04/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 22,600 246,340,000
13/04/2016 10,900 0.00 ■■ 0.00 10,800 10,900 10,800 34,724 378,491,600
12/04/2016 10,900 -0.20 -1.80 10,900 10,900 10,800 35,500 386,950,000
11/04/2016 11,100 0.00 ■■ 0.00 11,000 11,100 10,900 41,200 457,320,000
08/04/2016 11,100 -0.10 -0.89 11,100 11,100 11,000 24,400 270,840,000
07/04/2016 11,200 0.20 1.82 11,000 11,200 11,000 12,500 140,000,000
06/04/2016 11,000 -0.20 -1.79 11,200 11,200 10,900 89,020 979,220,000
05/04/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 37,400 418,880,000
04/04/2016 11,200 -0.10 -0.88 11,300 11,300 11,200 35,600 398,720,000
01/04/2016 11,300 -0.20 -1.74 11,000 11,700 11,000 213,400 2,411,420,000
31/03/2016 11,500 0.20 1.77 11,300 11,700 11,300 259,806 2,987,769,000
30/03/2016 11,300 0.30 2.73 11,000 11,300 11,000 92,100 1,040,730,000
29/03/2016 11,000 0.00 ■■ 0.00 11,200 11,200 11,000 64,000 704,000,000
28/03/2016 11,000 -0.20 -1.79 11,000 11,200 11,000 51,300 564,300,000
25/03/2016 11,200 0.00 ■■ 0.00 11,500 11,500 11,000 86,820 972,384,000
24/03/2016 11,200 -0.30 -2.61 11,500 11,500 11,000 272,600 3,053,120,000
23/03/2016 11,500 0.70 6.48 10,800 11,700 10,800 249,000 2,863,500,000
22/03/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 54,600 589,680,000
21/03/2016 10,800 -0.10 -0.92 10,900 10,900 10,800 11,400 123,120,000
18/03/2016 10,900 -0.10 -0.91 10,900 11,000 10,900 41,900 456,710,000
17/03/2016 11,000 0.00 ■■ 0.00 11,100 11,100 10,700 181,610 1,997,710,000
16/03/2016 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 27,200 299,200,000
15/03/2016 11,000 0.10 0.92 10,900 11,100 10,900 99,500 1,094,500,000
14/03/2016 10,900 0.10 0.93 11,000 11,000 10,800 35,200 383,680,000
11/03/2016 10,800 0.20 1.89 10,600 10,900 10,500 45,800 494,640,000
10/03/2016 10,600 -0.30 -2.75 10,800 10,800 10,600 135,560 1,436,936,000
09/03/2016 10,900 0.30 2.83 10,700 11,000 10,700 29,000 316,100,000
08/03/2016 10,600 -0.30 -2.75 10,600 10,600 10,600 210 2,226,000
07/03/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 400 4,360,000
04/03/2016 10,900 0.20 1.87 10,700 11,000 10,700 34,012 370,730,800
03/03/2016 10,700 0.20 1.90 10,700 10,900 10,500 24,700 264,290,000
02/03/2016 10,500 -0.30 -2.78 10,900 10,900 10,500 65,000 682,500,000
01/03/2016 10,800 -0.10 -0.92 10,900 11,100 10,800 12,600 136,080,000
29/02/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 8,660 94,394,000
26/02/2016 10,900 -0.10 -0.91 10,800 11,000 10,800 5,000 54,500,000
25/02/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/02/2016 11,000 -0.30 -2.65 11,000 11,200 11,000 10,600 116,600,000
23/02/2016 11,300 -0.10 -0.88 11,300 11,300 11,300 8,800 99,440,000
22/02/2016 11,400 0.20 1.79 11,200 11,400 11,000 59,400 677,160,000
19/02/2016 11,200 -0.10 -0.88 11,300 11,300 11,100 8,440 94,528,000
18/02/2016 11,300 0.00 ■■ 0.00 10,700 11,300 10,700 30,100 340,130,000
17/02/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
16/02/2016 11,300 0.30 2.73 10,900 11,300 10,900 7,000 79,100,000
15/02/2016 11,000 0.10 0.92 10,400 11,000 10,400 600 6,600,000
05/02/2016 10,900 0.10 0.93 10,200 10,900 10,100 11,500 125,350,000
04/02/2016 10,800 0.50 4.85 10,300 10,800 10,300 15,500 167,400,000
03/02/2016 10,300 -0.50 -4.63 10,600 10,600 10,000 27,700 285,310,000
02/02/2016 10,800 -0.20 -1.82 10,700 10,800 10,600 5,100 55,080,000
01/02/2016 11,000 -0.30 -2.65 10,800 11,000 10,500 15,440 169,840,000
29/01/2016 11,300 0.70 6.60 10,500 11,300 10,500 5,800 65,540,000
28/01/2016 10,600 0.00 ■■ 0.00 9,800 10,600 9,600 4,100 43,460,000
27/01/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 500 5,300,000
26/01/2016 10,600 -0.20 -1.85 10,400 10,600 10,400 3,600 38,160,000
25/01/2016 10,800 0.10 0.93 10,700 10,800 10,100 16,000 172,800,000
22/01/2016 10,700 0.70 7.00 10,000 10,700 9,900 20,800 222,560,000
21/01/2016 10,000 -0.20 -1.96 10,200 10,200 9,900 32,200 322,000,000
20/01/2016 10,200 0.10 0.99 10,100 10,200 10,000 31,300 319,260,000
19/01/2016 10,100 0.10 1.00 10,000 10,100 10,000 20,308 205,110,800
18/01/2016 10,000 -0.10 -0.99 10,000 10,600 9,900 110,700 1,107,000,000
15/01/2016 10,100 -0.70 -6.48 10,600 10,700 10,100 50,900 514,090,000
14/01/2016 10,800 0.00 ■■ 0.00 10,600 10,800 10,500 197,800 2,136,240,000
13/01/2016 10,800 -0.10 -0.92 10,900 10,900 10,700 82,600 892,080,000
12/01/2016 10,900 -0.30 -2.68 11,100 11,100 10,800 69,100 753,190,000
11/01/2016 11,200 -0.30 -2.61 11,700 11,700 11,200 80,600 902,720,000
08/01/2016 11,500 -0.30 -2.54 11,700 11,700 11,500 6,200 71,300,000
07/01/2016 11,800 -0.40 -3.28 12,000 12,000 11,800 2,200 25,960,000
06/01/2016 12,200 -0.20 -1.61 11,800 12,400 11,800 26,300 320,860,000
05/01/2016 12,400 -0.10 -0.80 12,400 12,400 12,400 1,200 14,880,000
04/01/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 1,300 16,250,000
31/12/2015 12,500 0.90 7.76 11,600 12,500 11,600 41,400 517,500,000
30/12/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 56,100 650,760,000
29/12/2015 11,600 0.10 0.87 11,500 11,700 11,500 51,800 600,880,000
28/12/2015 11,500 -0.20 -1.71 11,500 11,800 10,900 90,100 1,036,150,000
25/12/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,900 22,230,000
24/12/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 100 1,170,000
23/12/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
22/12/2015 11,700 0.00 ■■ 0.00 11,500 12,500 11,500 13,400 156,780,000
21/12/2015 11,700 -0.10 -0.85 11,700 11,700 11,600 5,800 67,860,000
18/12/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 14,000 165,200,000
17/12/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 6,200 73,160,000
16/12/2015 11,800 0.10 0.85 11,700 11,800 11,700 11,600 136,880,000
15/12/2015 11,700 0.00 ■■ 0.00 11,800 11,800 11,700 14,100 164,970,000
14/12/2015 11,700 0.00 ■■ 0.00 11,800 11,800 11,700 14,700 171,990,000
11/12/2015 11,700 0.10 0.86 11,600 11,700 11,600 68,800 804,960,000
10/12/2015 11,600 -1.10 -8.66 11,800 11,800 11,600 20,800 241,280,000
09/12/2015 12,700 0.90 7.63 11,600 12,700 11,600 15,000 190,500,000
08/12/2015 11,800 0.20 1.72 11,700 11,800 11,700 200 2,360,000
07/12/2015 11,600 -0.20 -1.69 11,900 11,900 11,600 7,100 82,360,000
04/12/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 6 70,800
03/12/2015 11,800 -0.10 -0.84 11,600 11,800 11,600 7,200 84,960,000
02/12/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 10,500 124,950,000
01/12/2015 11,900 -0.10 -0.83 11,700 11,900 11,700 7,200 85,680,000
30/11/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,400 16,800,000
27/11/2015 12,000 0.10 0.84 11,800 12,000 11,800 3,302 39,624,000
26/11/2015 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 43,600 518,840,000
25/11/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 41,000 487,900,000
24/11/2015 11,900 -0.10 -0.83 12,000 12,000 11,900 13,200 157,080,000
23/11/2015 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 124,700 1,496,400,000
20/11/2015 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 52,902 634,824,000
19/11/2015 12,000 0.10 0.84 12,000 12,000 11,900 29,700 356,400,000
18/11/2015 11,900 -0.40 -3.25 12,000 12,100 11,900 48,800 580,720,000
17/11/2015 12,300 0.10 0.82 12,200 12,300 12,200 5,300 65,190,000
16/11/2015 12,200 -0.20 -1.61 12,200 12,200 12,200 4,700 57,340,000
13/11/2015 12,400 0.00 ■■ 0.00 12,100 12,400 12,100 6,700 83,080,000
12/11/2015 12,400 -0.30 -2.36 12,400 12,400 12,400 900 11,160,000
11/11/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 88 1,117,600
10/11/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
09/11/2015 12,700 -0.10 -0.78 12,700 12,700 12,700 800 10,160,000
06/11/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
05/11/2015 12,800 0.20 1.59 12,600 12,800 12,600 38,600 494,080,000
04/11/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 40,200 506,520,000
03/11/2015 12,600 0.20 1.61 12,400 12,600 12,400 55,200 695,520,000
02/11/2015 12,400 0.00 ■■ 0.00 12,200 12,500 12,200 49,600 615,040,000
30/10/2015 12,400 0.10 0.81 12,300 12,400 12,300 59,200 734,080,000
29/10/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 5,200 63,960,000
28/10/2015 12,300 0.10 0.82 12,300 12,300 12,200 90,900 1,118,070,000
27/10/2015 12,200 -0.20 -1.61 12,200 12,200 12,100 47,100 574,620,000
26/10/2015 12,400 0.00 ■■ 0.00 12,200 12,400 12,200 8,500 105,400,000
23/10/2015 12,400 -0.10 -0.80 12,500 12,500 12,300 36,300 450,120,000
22/10/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 1,700 21,250,000
21/10/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 15,000 187,500,000
20/10/2015 12,500 -0.10 -0.79 12,500 12,500 12,500 500 6,250,000
19/10/2015 12,600 0.20 1.61 12,600 12,600 12,600 5,200 65,520,000
16/10/2015 12,400 -0.20 -1.59 12,600 12,600 12,400 35,100 435,240,000
15/10/2015 12,600 0.10 0.80 12,500 12,600 12,400 26,188 329,968,800
14/10/2015 12,500 -0.10 -0.79 12,200 12,500 12,200 6,800 85,000,000
13/10/2015 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 19,000 239,400,000
12/10/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 12,100 152,460,000
09/10/2015 12,600 -0.10 -0.79 12,500 12,600 12,500 50,400 635,040,000
08/10/2015 12,700 0.00 ■■ 0.00 12,400 12,700 12,400 21,700 275,590,000
07/10/2015 12,700 -0.10 -0.78 12,200 12,700 12,200 27,040 343,408,000
06/10/2015 12,800 0.10 0.79 12,700 12,800 12,600 27,600 353,280,000
05/10/2015 12,700 0.00 ■■ 0.00 12,800 13,000 12,600 30,000 381,000,000
02/10/2015 12,700 -0.20 -1.55 12,800 12,800 12,600 3,200 40,640,000
01/10/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
30/09/2015 12,900 0.30 2.38 13,000 13,500 12,600 25,050 323,145,000
29/09/2015 14,100 0.00 ■■ 0.00 14,000 14,100 13,900 86,300 1,216,830,000
28/09/2015 14,100 -0.10 -0.70 14,300 14,300 14,000 94,600 1,333,860,000
25/09/2015 14,200 -0.10 -0.70 14,200 14,300 14,100 83,900 1,191,380,000
24/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 56,700 810,810,000
23/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 74,400 1,063,920,000
22/09/2015 14,300 0.20 1.42 14,100 14,300 13,900 55,660 795,938,000
21/09/2015 14,100 0.10 0.71 14,100 14,200 14,000 59,300 836,130,000
18/09/2015 14,000 -0.10 -0.71 13,900 14,000 13,800 24,500 343,000,000
17/09/2015 14,100 0.60 4.44 13,500 14,200 13,500 78,800 1,111,080,000
16/09/2015 13,500 0.10 0.75 13,500 13,500 13,500 48,600 656,100,000
15/09/2015 13,400 0.10 0.75 13,100 13,400 13,100 16,900 226,460,000
14/09/2015 13,300 0.00 ■■ 0.00 13,200 13,300 13,100 66,800 888,440,000
11/09/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 31,300 416,290,000
10/09/2015 13,300 -0.10 -0.75 13,300 13,400 13,300 200,900 2,671,970,000
09/09/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 58,600 785,240,000
08/09/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 26,700 357,780,000
07/09/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 8,000 107,200,000
04/09/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 24,300 325,620,000
03/09/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 2,000 26,800,000
01/09/2015 13,400 -0.30 -2.19 13,300 13,400 13,300 19,000 254,600,000
31/08/2015 13,700 0.00 ■■ 0.00 13,500 13,700 13,200 29,700 406,890,000
28/08/2015 13,700 -0.20 -1.44 13,400 13,700 13,400 10,500 143,850,000
27/08/2015 13,900 -0.40 -2.80 13,100 13,900 13,000 36,400 505,960,000
26/08/2015 14,300 1.10 8.33 13,200 14,300 13,200 41,200 589,160,000
25/08/2015 13,200 0.20 1.54 13,000 13,200 12,900 53,100 700,920,000
24/08/2015 13,000 -0.70 -5.11 13,200 13,200 13,000 75,000 975,000,000
21/08/2015 13,700 -0.20 -1.44 13,700 13,800 13,600 52,600 720,620,000
20/08/2015 13,900 0.00 ■■ 0.00 13,800 14,000 13,800 39,000 542,100,000
19/08/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 3,000 41,700,000
18/08/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 59,300 824,270,000
17/08/2015 13,900 0.00 ■■ 0.00 13,800 13,900 13,800 85,300 1,185,670,000
14/08/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 37,600 522,640,000
13/08/2015 13,900 -0.20 -1.42 14,000 14,000 13,900 14,080 195,712,000
12/08/2015 14,100 0.00 ■■ 0.00 13,900 14,100 13,900 5,800 81,780,000
11/08/2015 14,100 -0.10 -0.70 14,100 14,200 14,100 16,708 235,582,800
10/08/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 46,624 662,060,800
07/08/2015 14,200 0.00 ■■ 0.00 14,100 14,200 14,000 16,952 240,718,400
06/08/2015 14,200 0.20 1.43 14,000 14,200 14,000 80,500 1,143,100,000
05/08/2015 14,000 0.10 0.72 14,000 14,000 13,800 41,300 578,200,000
04/08/2015 13,900 0.10 0.72 13,800 13,900 13,800 21,500 298,850,000
03/08/2015 13,800 -0.10 -0.72 13,800 13,800 13,600 10,500 144,900,000
31/07/2015 13,900 0.00 ■■ 0.00 13,800 13,900 13,800 45,000 625,500,000
30/07/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
29/07/2015 13,900 -0.10 -0.71 13,900 13,900 13,800 71,534 994,322,600
28/07/2015 14,000 0.10 0.72 14,000 14,000 13,800 329,000 4,606,000,000
27/07/2015 13,900 -0.10 -0.71 14,000 14,000 13,800 73,800 1,025,820,000
24/07/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 41,300 578,200,000
23/07/2015 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 113,800 1,593,200,000
22/07/2015 14,000 -0.10 -0.71 14,000 14,100 13,900 121,600 1,702,400,000
21/07/2015 14,100 -0.20 -1.40 14,100 14,100 14,000 112,300 1,583,430,000
20/07/2015 14,300 0.10 0.70 14,300 14,300 14,100 15,830 226,369,000
17/07/2015 14,200 -0.10 -0.70 14,200 14,200 14,200 6,308 89,573,600
16/07/2015 14,300 -0.10 -0.69 14,200 14,400 14,200 32,600 466,180,000
15/07/2015 14,400 0.00 ■■ 0.00 14,200 14,400 14,200 4,388 63,187,200
14/07/2015 14,400 -0.10 -0.69 14,500 14,500 14,400 3,320 47,808,000
13/07/2015 14,500 0.10 0.69 14,500 14,500 14,200 44,200 640,900,000
10/07/2015 14,400 0.10 0.70 14,300 14,600 14,300 82,642 1,190,044,800
09/07/2015 14,300 0.10 0.70 14,200 14,300 14,100 16,200 231,660,000
08/07/2015 14,200 0.00 ■■ 0.00 14,300 14,300 14,100 34,600 491,320,000
07/07/2015 14,200 -0.10 -0.70 14,300 14,300 14,200 49,530 703,326,000
06/07/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 44,100 630,630,000
03/07/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 44,320 633,776,000
02/07/2015 14,300 0.10 0.70 14,200 14,300 14,200 36,078 515,915,400
01/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 25,700 364,940,000
30/06/2015 14,200 -0.30 -2.07 14,300 14,300 14,200 500 7,100,000
29/06/2015 14,500 0.30 2.11 14,200 14,500 14,200 8,900 129,050,000
26/06/2015 14,200 -0.20 -1.39 14,200 14,400 14,200 37,134 527,302,800
25/06/2015 14,400 -0.10 -0.69 14,400 14,400 14,300 29,800 429,120,000
24/06/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
23/06/2015 14,500 0.10 0.69 14,500 14,500 14,400 38,100 552,450,000
22/06/2015 14,400 -0.10 -0.69 14,300 14,400 14,300 12,000 172,800,000
19/06/2015 14,500 0.00 ■■ 0.00 14,300 14,500 14,300 47,200 684,400,000
18/06/2015 14,500 0.10 0.69 14,300 14,500 14,300 6,660 96,570,000
17/06/2015 14,400 -0.10 -0.69 14,400 14,400 14,300 44,400 639,360,000
16/06/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 60,400 875,800,000
15/06/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 24,700 358,150,000
12/06/2015 14,500 0.10 0.69 14,400 14,500 14,400 17,704 256,708,000
11/06/2015 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 44,032 634,060,800
10/06/2015 14,400 -0.10 -0.69 14,300 14,400 14,200 58,000 835,200,000
09/06/2015 14,500 -0.10 -0.68 14,500 14,500 14,400 8,900 129,050,000
08/06/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 12,500 182,500,000
05/06/2015 14,600 0.10 0.69 14,500 14,600 14,400 22,300 325,580,000
04/06/2015 14,500 -0.20 -1.36 14,300 14,500 14,200 10,100 146,450,000
03/06/2015 14,700 0.30 2.08 14,300 14,700 14,100 72,341 1,063,412,700
02/06/2015 14,400 0.00 ■■ 0.00 14,300 14,400 14,200 21,000 302,400,000
01/06/2015 14,400 0.00 ■■ 0.00 14,200 14,400 14,200 3,600 51,840,000
29/05/2015 14,400 0.00 ■■ 0.00 14,300 14,400 14,300 1,300 18,720,000
28/05/2015 14,400 0.00 ■■ 0.00 14,400 14,500 14,300 56,258 810,115,200
27/05/2015 14,400 -0.30 -2.04 14,600 14,600 14,400 25,200 362,880,000
26/05/2015 14,700 0.10 0.68 14,600 14,700 14,400 59,100 868,770,000
25/05/2015 14,600 0.10 0.69 14,500 14,600 14,400 35,200 513,920,000
22/05/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 23,600 342,200,000
21/05/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 20,500 297,250,000
20/05/2015 14,500 0.30 2.11 14,200 14,600 14,200 53,100 769,950,000
19/05/2015 14,200 0.20 1.43 14,000 14,200 14,000 81,200 1,153,040,000
18/05/2015 14,000 -0.40 -2.78 14,000 14,200 14,000 21,700 303,800,000
15/05/2015 14,400 -0.30 -2.04 14,500 14,500 14,400 5,600 80,640,000
14/05/2015 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 11,100 163,170,000
13/05/2015 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 3,700 54,390,000
12/05/2015 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 5,500 80,850,000
11/05/2015 14,700 0.00 ■■ 0.00 14,800 14,800 14,700 27,020 397,194,000
08/05/2015 14,700 -0.10 -0.68 14,800 14,800 14,700 52,600 773,220,000
07/05/2015 14,800 0.40 2.78 14,300 14,800 14,300 65,080 963,184,000
06/05/2015 14,400 0.10 0.70 14,600 14,600 14,400 42,168 607,219,200
05/05/2015 14,300 0.00 ■■ 0.00 14,000 14,400 13,900 165,810 2,371,083,000
04/05/2015 14,300 -0.40 -2.72 14,100 14,500 14,000 14,748 210,896,400
27/04/2015 14,700 -0.20 -1.34 14,900 14,900 14,700 23,550 346,185,000
24/04/2015 14,900 -0.10 -0.67 14,900 14,900 14,900 26,000 387,400,000
23/04/2015 15,000 0.10 0.67 14,800 15,000 14,800 23,600 354,000,000
22/04/2015 14,900 0.10 0.68 15,000 15,000 14,900 10,078 150,162,200
21/04/2015 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 25,600 378,880,000
20/04/2015 14,800 -0.40 -2.63 15,000 15,000 14,800 23,200 343,360,000
17/04/2015 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 22,510 342,152,000
16/04/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 30,400 462,080,000
15/04/2015 15,200 0.20 1.33 14,900 15,200 14,800 19,000 288,800,000
14/04/2015 15,000 -0.30 -1.96 15,200 15,200 14,900 28,400 426,000,000
13/04/2015 15,300 -0.10 -0.65 15,300 15,300 15,100 33,900 518,670,000
10/04/2015 15,400 0.00 ■■ 0.00 15,200