Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 701.80 +21.57 (+3.17%)
  • HNX-Index 97.84 +2.23 (+2.34%)
  • UPCOM-Index 49.14 +0.51 (+1.05%)
CTCP Chế Biến Thủy Sản & XNK Cà Mau
Ca Mau Frozen Seafood Processing Import Export Corporation
Mã CK:      CMX      10.40      -0.30 (-2.88%)      (cập nhật 23:45 03/04/2020)
Đang giao dịch
CMX » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/04/2020 10,400 -0.30 -2.88 10,700 10,750 10,000 23,853 248,071,200
02/04/2020 10,700 0.20 1.87 10,500 10,800 10,500 885 9,469,500
01/04/2020 10,700 0.20 1.87 10,500 10,800 10,500 885 9,469,500
31/03/2020 10,500 0.20 1.90 10,350 10,900 10,000 737 7,738,500
30/03/2020 10,350 -0.40 -3.86 10,700 10,600 10,000 958 9,915,300
29/03/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,200 1,571 16,809,700
27/03/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,200 1,571 16,809,700
26/03/2020 10,700 -0.10 -0.93 10,800 10,850 10,300 2,185 23,379,500
25/03/2020 10,800 0.50 4.63 10,300 10,900 10,400 4,172 45,057,600
24/03/2020 10,300 0.30 2.91 10,000 10,300 9,500 2,814 28,984,200
23/03/2020 10,000 -0.80 -8.00 10,750 10,750 10,000 24,243 242,430,000
22/03/2020 10,750 0.20 1.86 10,600 10,900 10,350 3,466 37,259,500
20/03/2020 10,750 0.20 1.86 10,600 10,900 10,350 3,466 37,259,500
19/03/2020 10,600 -0.10 -0.94 10,700 10,700 10,200 8,834 93,640,400
18/03/2020 10,700 -0.20 -1.87 10,900 11,200 10,550 4,193 44,865,100
17/03/2020 10,900 0.20 1.83 10,750 10,900 10,100 2,819 30,727,100
16/03/2020 10,750 -0.55 -5.12 11,300 11,500 10,550 142,280 1,529,510,000
14/03/2020 11,300 0.20 1.77 11,100 11,850 10,350 184,090 2,080,217,000
13/03/2020 11,300 0.20 1.77 11,100 11,850 10,350 184,090 2,080,217,000
12/03/2020 11,100 -0.80 -7.21 11,900 11,700 11,100 60,350 669,885,000
11/03/2020 11,900 -0.85 -7.14 12,750 12,750 11,900 134,330 1,598,527,000
10/03/2020 12,750 0.10 0.78 12,650 12,800 11,800 8,265 105,378,750
09/03/2020 12,650 -0.90 -7.11 13,600 13,500 12,650 14,146 178,946,900
07/03/2020 13,600 0.90 6.62 12,750 13,600 12,700 26,772 364,099,200
06/03/2020 13,600 0.90 6.62 12,750 13,600 12,700 26,772 364,099,200
05/03/2020 12,750 0.20 1.57 12,600 12,900 12,500 5,560 70,890,000
04/03/2020 12,600 0.00 ■■ 0.00 12,600 13,300 12,600 11,063 139,393,800
03/03/2020 12,600 0.80 6.35 11,800 12,600 11,700 11,493 144,811,800
02/03/2020 11,800 -0.40 -3.39 12,250 12,250 11,400 10,464 123,475,200
28/02/2020 12,250 -0.20 -1.63 12,450 12,450 11,750 4,876 59,731,000
27/02/2020 12,450 0.40 3.21 12,000 12,500 12,000 4,677 58,228,650
26/02/2020 12,000 -0.40 -3.33 12,450 12,400 11,900 4,349 52,188,000
25/02/2020 12,450 -0.50 -4.02 12,900 12,900 12,000 10,252 127,637,400
24/02/2020 12,900 -0.40 -3.10 13,300 13,300 12,800 2,383 30,740,700
21/02/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 3,820 50,806,000
20/02/2020 13,300 0.00 ■■ 0.00 13,300 13,600 13,050 4,810 63,973,000
19/02/2020 13,300 -0.30 -2.26 13,600 13,800 13,100 6,896 91,716,800
18/02/2020 13,600 0.00 ■■ 0.00 13,600 13,900 13,000 9,512 129,363,200
17/02/2020 13,600 0.10 0.74 13,500 13,900 13,000 5,664 77,030,400
15/02/2020 13,500 -0.40 -2.96 13,900 13,800 13,000 9,138 123,363,000
14/02/2020 13,500 -0.40 -2.96 13,900 13,800 13,000 9,138 123,363,000
13/02/2020 13,900 -0.40 -2.88 14,250 15,100 13,700 8,814 122,514,600
12/02/2020 14,250 0.70 4.91 13,600 14,550 13,900 9,871 140,661,750
11/02/2020 13,600 -1.90 -13.97 15,500 13,600 13,600 2,729 37,114,400
10/02/2020 15,500 0.30 1.94 15,200 16,000 14,300 6,152 95,356,000
09/02/2020 15,200 -1.10 -7.24 16,250 16,100 15,150 13,846 210,459,200
07/02/2020 15,200 -1.10 -7.24 16,250 16,100 15,150 13,846 210,459,200
06/02/2020 16,250 -1.20 -7.38 17,450 18,500 16,250 9,502 154,407,500
05/02/2020 17,450 1.10 6.30 16,350 17,450 16,350 18,925 330,241,250
04/02/2020 16,350 1.10 6.73 15,300 16,350 16,000 8,002 130,832,700
03/02/2020 15,300 1.00 6.54 14,300 15,300 13,300 11,730 179,469,000
02/02/2020 14,300 0.90 6.29 13,400 14,300 14,200 16,054 229,572,200
31/01/2020 14,300 0.90 6.29 13,400 14,300 14,200 16,054 229,572,200
30/01/2020 13,400 0.90 6.72 12,550 13,400 13,400 3,800 50,920,000
29/01/2020 12,550 0.80 6.37 11,750 12,550 12,550 352 4,417,600
28/01/2020 12,550 0.80 6.37 11,750 12,550 12,550 352 4,417,600
27/01/2020 12,550 0.80 6.37 11,750 12,550 12,550 352 4,417,600
26/01/2020 12,550 0.80 6.37 11,750 12,550 12,550 352 4,417,600
24/01/2020 12,550 0.80 6.37 11,750 12,550 12,550 352 4,417,600
23/01/2020 12,550 0.80 6.37 11,750 12,550 12,550 352 4,417,600
22/01/2020 12,550 0.80 6.37 11,750 12,550 12,550 352 4,417,600
21/01/2020 11,750 0.75 6.38 11,000 11,750 11,750 9,260 108,805,000
20/01/2020 11,000 0.05 0.45 11,000 11,100 10,350 3,880 42,680,000
17/01/2020 11,000 0.05 0.45 10,950 11,500 10,900 8,530 93,830,000
16/01/2020 10,950 -0.15 -1.37 11,100 11,150 10,650 51,770 566,881,500
15/01/2020 11,100 -0.45 -4.05 11,550 11,550 11,100 13,310 147,741,000
14/01/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10 118,000
13/01/2020 11,800 -0.10 -0.85 11,900 12,400 11,600 1,537 18,136,600
10/01/2020 11,900 -0.80 -6.72 12,650 12,650 11,900 3,688 43,887,200
09/01/2020 12,650 -0.50 -3.95 13,200 13,500 12,300 1,808 22,871,200
08/01/2020 13,200 -0.30 -2.27 13,500 13,800 13,150 234 3,088,800
07/01/2020 13,500 -0.90 -6.67 14,400 14,100 13,400 2,995 40,432,500
06/01/2020 14,400 -0.30 -2.08 14,650 14,600 14,100 334 4,809,600
03/01/2020 14,650 0.30 2.05 14,400 14,650 14,250 743 10,884,950
02/01/2020 14,400 0.40 2.78 14,050 15,000 14,100 1,380 19,872,000
31/12/2019 14,050 -0.60 -4.27 14,700 14,700 14,050 1,426 20,035,300
30/12/2019 14,700 0.00 ■■ 0.00 14,700 15,000 14,400 700 10,290,000
28/12/2019 14,700 -0.10 -0.68 14,800 14,800 14,200 1,555 22,858,500
27/12/2019 14,700 -0.10 -0.68 14,800 14,800 14,200 1,555 22,858,500
26/12/2019 14,800 0.00 ■■ 0.00 14,800 15,500 14,600 145 2,146,000
25/12/2019 14,800 0.20 1.35 14,650 14,900 14,600 1,263 18,692,400
24/12/2019 14,650 -0.70 -4.78 15,300 15,800 14,400 1,322 19,367,300
23/12/2019 15,300 -0.10 -0.65 15,400 16,150 14,850 1,699 25,994,700
20/12/2019 15,400 -0.40 -2.60 15,400 16,000 14,950 5,000 77,000,000
19/12/2019 15,400 -0.10 -0.65 15,500 15,600 15,000 593 9,132,200
18/12/2019 15,500 -0.10 -0.65 15,600 16,500 15,000 1,289 19,979,500
17/12/2019 15,600 0.00 ■■ 0.00 15,550 15,900 15,600 17 265,200
16/12/2019 15,550 0.40 2.57 15,200 15,600 14,900 397 6,173,350
13/12/2019 15,200 0.00 ■■ 0.00 15,200 15,900 15,050 925 14,060,000
12/12/2019 15,200 0.20 1.32 15,000 15,450 14,900 1,298 19,729,600
11/12/2019 15,000 -0.80 -5.33 15,800 15,750 14,800 1,109 16,635,000
10/12/2019 15,800 0.30 1.90 15,500 16,250 15,500 624 9,859,200
09/12/2019 15,500 1.00 6.45 14,500 15,500 14,300 7,556 117,118,000
07/12/2019 14,500 -0.40 -2.76 14,950 14,900 14,000 3,407 49,401,500
06/12/2019 14,500 -0.40 -2.76 14,950 14,900 14,000 3,407 49,401,500
05/12/2019 14,950 -1.10 -7.36 16,050 16,250 14,950 4,414 65,989,300
04/12/2019 16,050 -1.00 -6.23 17,050 17,100 15,950 1,727 27,718,350
03/12/2019 17,050 1.10 6.45 15,950 17,050 17,000 9,209 157,013,450
02/12/2019 15,950 1.00 6.27 14,950 15,950 15,600 4,876 77,772,200
29/11/2019 14,950 0.90 6.02 14,000 14,950 14,050 2,565 38,346,750
28/11/2019 14,000 -0.30 -2.14 14,300 14,450 14,000 1,225 17,150,000
27/11/2019 14,300 -0.20 -1.40 14,500 14,550 14,200 1,100 15,730,000
26/11/2019 14,500 0.00 ■■ 0.00 14,500 14,800 14,500 949 13,760,500
25/11/2019 14,500 0.10 0.69 14,400 15,000 14,200 455 6,597,500
23/11/2019 14,400 -0.40 -2.78 14,800 14,800 14,200 1,259 18,129,600
22/11/2019 14,400 -0.40 -2.78 14,800 14,800 14,200 1,259 18,129,600
21/11/2019 14,800 -0.20 -1.35 15,000 15,000 14,600 1,448 21,430,400
20/11/2019 15,000 -0.40 -2.67 15,450 15,900 15,000 2,096 31,440,000
19/11/2019 15,450 0.10 0.65 15,300 15,750 15,000 3,124 48,265,800
18/11/2019 15,300 -1.00 -6.54 16,300 16,750 15,200 6,119 93,620,700
15/11/2019 16,300 -0.30 -1.84 16,650 16,900 16,150 1,090 17,767,000
14/11/2019 16,650 -0.30 -1.80 16,900 17,000 16,500 1,608 26,773,200
13/11/2019 16,900 -0.10 -0.59 16,950 17,050 16,500 1,677 28,341,300
12/11/2019 16,950 0.40 2.36 16,500 17,000 16,700 2,675 45,341,250
11/11/2019 16,500 0.10 0.61 16,400 17,000 16,250 2,378 39,237,000
09/11/2019 16,400 0.00 ■■ 0.00 16,400 16,700 16,400 474 7,773,600
08/11/2019 16,400 0.00 ■■ 0.00 16,400 16,700 16,400 474 7,773,600
07/11/2019 16,400 0.40 2.44 16,000 16,800 16,000 1,340 21,976,000
06/11/2019 16,000 -0.50 -3.13 16,500 16,600 16,000 3,483 55,728,000
05/11/2019 16,500 -0.40 -2.42 16,900 16,800 16,300 1,189 19,618,500
04/11/2019 16,900 -0.10 -0.59 17,000 17,350 16,600 840 14,196,000
03/11/2019 17,000 -0.10 -0.59 17,100 17,200 16,000 5,619 95,523,000
01/11/2019 17,000 -0.10 -0.59 17,100 17,200 16,000 5,619 95,523,000
31/10/2019 17,100 -1.10 -6.43 18,200 18,400 16,950 9,656 165,117,600
30/10/2019 18,200 0.00 ■■ 0.00 18,200 18,700 18,000 2,932 53,362,400
29/10/2019 18,200 -0.90 -4.95 19,100 19,450 18,200 8,455 153,881,000
28/10/2019 19,100 0.90 4.71 18,200 19,300 18,700 4,256 81,289,600
26/10/2019 18,200 0.10 0.55 18,100 18,950 17,700 3,823 69,578,600
25/10/2019 18,200 0.10 0.55 18,100 18,950 17,700 3,823 69,578,600
24/10/2019 18,100 -1.40 -7.73 19,450 20,300 18,100 13,614 246,413,400
23/10/2019 19,450 -1.50 -7.71 20,900 21,700 19,450 17,627 342,845,150
22/10/2019 20,900 -1.60 -7.66 22,450 20,900 20,900 1,832 38,288,800
21/10/2019 22,450 -1.70 -7.57 24,100 22,450 22,450 677 15,198,650
18/10/2019 24,100 -1.80 -7.47 25,900 25,600 24,100 3,366 81,120,600
17/10/2019 25,900 -0.30 -1.16 26,200 26,200 25,400 411 10,644,900
16/10/2019 26,200 0.00 ■■ 0.00 26,200 26,200 25,850 515 13,493,000
15/10/2019 26,200 -0.30 -1.15 26,450 26,600 25,750 2,592 67,910,400
14/10/2019 26,450 1.70 6.43 24,750 26,450 25,100 5,848 154,679,600
11/10/2019 24,750 -0.10 -0.40 24,850 24,900 24,400 1,517 37,545,750
10/10/2019 24,850 0.10 0.40 24,750 25,000 24,100 1,685 41,872,250
09/10/2019 24,750 -0.60 -2.42 25,400 25,400 24,500 1,784 44,154,000
08/10/2019 25,400 0.30 1.18 25,100 25,900 25,100 5,069 128,752,600
07/10/2019 25,100 1.60 6.37 23,500 25,100 24,900 6,710 168,421,000
04/10/2019 23,500 1.50 6.38 22,000 23,500 22,500 948 22,278,000
03/10/2019 22,000 -0.50 -2.27 22,500 23,150 21,500 3,983 87,626,000
02/10/2019 22,500 -1.40 -6.22 23,850 23,850 22,500 9,965 224,212,500
01/10/2019 23,850 0.60 2.52 23,300 23,900 23,300 6,066 144,674,100
30/09/2019 23,300 -0.70 -3.00 24,000 24,800 23,300 3,910 91,103,000
27/09/2019 24,000 -1.00 -4.17 25,000 25,900 23,800 4,086 98,064,000
26/09/2019 25,000 -0.40 -1.60 25,400 25,500 24,600 1,110 27,750,000
25/09/2019 25,400 0.80 3.15 24,600 25,500 23,850 3,663 93,040,200
24/09/2019 24,600 -1.60 -6.50 26,200 26,200 24,400 5,187 127,600,200
23/09/2019 26,200 -1.80 -6.87 28,000 28,000 26,200 7,191 188,404,200
20/09/2019 28,000 -0.50 -1.79 28,500 28,300 27,250 1,910 53,480,000
19/09/2019 28,500 -0.30 -1.05 28,800 28,800 27,900 1,827 52,069,500
18/09/2019 28,800 0.00 ■■ 0.00 28,800 29,400 28,400 1,945 56,016,000
17/09/2019 28,800 -0.90 -3.13 29,700 30,900 28,500 5,304 152,755,200
16/09/2019 29,700 0.10 0.34 29,600 30,400 29,100 1,525 45,292,500
13/09/2019 29,600 -1.30 -4.39 30,850 30,900 29,600 3,128 92,588,800
12/09/2019 30,850 0.70 2.27 30,200 31,000 30,600 809 24,957,650
11/09/2019 30,200 0.00 ■■ 0.00 30,200 31,150 30,000 2,735 82,597,000
10/09/2019 32,150 0.90 2.80 31,250 32,150 29,500 3,700 118,955,000
09/09/2019 31,250 -1.30 -4.16 32,550 32,550 31,100 2,011 62,843,750
06/09/2019 32,550 -0.80 -2.46 33,350 33,350 31,800 5,543 180,424,650
05/09/2019 33,350 -0.10 -0.30 33,450 34,500 33,350 3,018 100,650,300
04/09/2019 33,450 2.20 6.58 31,300 33,450 31,300 6,133 205,148,850
03/09/2019 31,300 -1.70 -5.43 33,000 34,500 31,300 3,032 94,901,600
30/08/2019 33,000 0.00 ■■ 0.00 33,000 33,000 31,900 6,915 228,195,000
29/08/2019 33,000 0.00 ■■ 0.00 33,000 34,000 32,500 3,949 130,317,000
28/08/2019 33,000 -0.90 -2.73 33,900 34,000 32,500 4,360 143,880,000
27/08/2019 33,900 0.50 1.47 33,400 34,900 33,500 6,831 231,570,900
26/08/2019 33,400 2.20 6.59 31,250 33,400 30,650 15,716 524,914,400
23/08/2019 31,250 0.90 2.88 30,300 31,500 30,300 9,066 283,312,500
22/08/2019 30,300 1.10 3.63 29,250 30,500 29,700 5,102 154,590,600
21/08/2019 29,250 1.10 3.76 28,150 30,000 28,000 8,417 246,197,250
20/08/2019 28,150 -1.20 -4.26 29,300 29,200 27,250 10,663 300,163,450
19/08/2019 29,300 0.30 1.02 29,000 29,900 28,000 2,394 70,144,200
16/08/2019 29,000 -0.30 -1.03 29,300 30,500 29,000 6,390 185,310,000
15/08/2019 29,300 1.60 5.46 27,700 29,300 27,500 4,699 137,680,700
14/08/2019 27,700 0.50 1.81 27,200 28,400 27,600 1,621 44,901,700
13/08/2019 27,200 -0.40 -1.47 27,600 27,950 27,000 4,791 130,315,200
12/08/2019 27,600 -0.70 -2.54 28,300 28,700 27,600 8,697 240,037,200
09/08/2019 28,300 -0.40 -1.41 28,700 29,500 28,300 2,338 66,165,400
08/08/2019 28,700 -1.00 -3.48 29,700 29,300 27,700 11,143 319,804,100
07/08/2019 29,700 -1.00 -3.37 30,700 31,950 29,550 3,660 108,702,000
06/08/2019 30,700 -0.70 -2.28 31,350 32,600 30,200 5,130 157,491,000
05/08/2019 31,350 2.10 6.70 29,300 31,350 29,300 18,651 584,708,850
02/08/2019 29,300 1.90 6.48 27,400 29,300 26,800 14,946 437,917,800
01/08/2019 27,400 0.40 1.46 26,950 28,100 26,650 9,856 270,054,400
31/07/2019 26,950 -0.60 -2.23 27,500 27,250 26,800 3,207 86,428,650
30/07/2019 27,500 1.40 5.09 26,150 27,700 26,550 7,822 215,105,000
29/07/2019 26,150 -0.20 -0.76 26,300 26,500 26,000 7,207 188,463,050
26/07/2019 26,300 -0.20 -0.76 26,500 26,800 26,000 5,145 135,313,500
25/07/2019 26,500 0.60 2.26 25,900 26,750 25,800 6,519 172,753,500
24/07/2019 25,900 0.40 1.54 25,500 26,900 25,500 16,561 428,929,900
23/07/2019 25,500 1.70 6.67 23,850 25,500 25,500 11,133 283,891,500
22/07/2019 23,850 1.60 6.71 22,300 23,850 23,850 5,824 138,902,400
19/07/2019 22,300 -0.90 -4.04 23,200 23,200 22,200 4,532 101,063,600
18/07/2019 23,200 0.00 ■■ 0.00 23,200 23,700 22,800 2,196 50,947,200
17/07/2019 23,200 -0.10 -0.43 23,300 23,500 22,900 3,510 81,432,000
16/07/2019 23,300 0.10 0.43 23,200 23,700 22,900 2,582 60,160,600
15/07/2019 23,200 -0.60 -2.59 23,750 24,000 23,000 2,964 68,764,800
12/07/2019 23,750 1.60 6.74 22,200 23,750 22,300 7,571 179,811,250
11/07/2019 22,200 0.10 0.45 22,100 22,500 22,000 1,868 41,469,600
10/07/2019 22,100 -0.50 -2.26 22,600 22,900 22,000 4,417 97,615,700
09/07/2019 22,600 -0.30 -1.33 22,900 23,000 22,600 1,470 33,222,000
08/07/2019 22,900 0.00 ■■ 0.00 22,900 23,300 22,600 2,307 52,830,300
05/07/2019 22,900 -0.10 -0.44 23,000 23,200 22,700 1,276 29,220,400
04/07/2019 23,000 0.10 0.43 22,900 23,200 22,700 1,711 39,353,000
03/07/2019 22,900 -0.30 -1.31 23,200 23,500 22,600 1,810 41,449,000
02/07/2019 23,200 0.30 1.29 22,850 23,500 22,900 3,158 73,265,600
01/07/2019 22,850 -0.60 -2.63 23,450 23,900 22,600 7,206 164,657,100
28/06/2019 23,450 0.30 1.28 23,200 23,900 23,100 2,329 54,615,050
27/06/2019 23,200 0.00 ■■ 0.00 23,200 24,400 23,200 8,099 187,896,800
26/06/2019 23,200 1.50 6.47 21,700 23,200 21,700 8,431 195,599,200
25/06/2019 21,700 -0.20 -0.92 21,900 22,000 21,600 1,901 41,251,700
24/06/2019 21,900 -0.20 -0.91 22,050 22,300 21,900 1,866 40,865,400
21/06/2019 22,050 0.00 ■■ 0.00 22,050 22,100 22,000 1,211 26,702,550
20/06/2019 22,050 0.20 0.91 21,900 22,200 21,600 1,589 35,037,450
19/06/2019 21,900 0.10 0.46 21,800 22,300 21,800 1,695 37,120,500
18/06/2019 21,800 -0.20 -0.92 22,000 22,400 21,700 2,062 44,951,600
17/06/2019 22,000 -0.30 -1.36 22,300 22,750 22,000 1,480 32,560,000
16/06/2019 22,300 0.00 ■■ 0.00 22,300 22,900 22,200 424 9,455,200
14/06/2019 22,300 0.00 ■■ 0.00 22,300 22,900 22,200 424 9,455,200
13/06/2019 22,300 0.20 0.90 22,100 22,400 22,100 1,606 35,813,800
11/06/2019 22,100 -0.40 -1.81 22,550 22,900 22,000 1,014 22,409,400
10/06/2019 22,550 -0.60 -2.66 23,100 23,300 22,050 2,720 61,336,000
09/06/2019 23,100 0.10 0.43 23,000 23,450 22,800 865 19,981,500
07/06/2019 23,100 0.10 0.43 23,000 23,450 22,800 865 19,981,500
06/06/2019 23,000 0.20 0.87 22,800 23,050 22,550 803 18,469,000
05/06/2019 22,800 0.00 ■■ 0.00 22,800 23,500 22,800 3,323 75,764,400
04/06/2019 22,800 0.70 3.07 22,100 23,100 22,350 2,512 57,273,600
03/06/2019 22,100 0.00 ■■ 0.00 22,100 22,800 21,900 8,565 189,286,500
02/06/2019 22,100 -1.60 -7.24 23,700 24,500 22,050 4,404 97,328,400
31/05/2019 22,100 -1.60 -7.24 23,700 24,500 22,050 4,404 97,328,400
30/05/2019 23,700 -0.10 -0.42 23,800 23,800 23,200 1,829 43,347,300
29/05/2019 23,800 -0.20 -0.84 24,000 23,800 23,500 1,875 44,625,000
28/05/2019 24,000 -0.10 -0.42 24,100 24,100 23,500 4,875 117,000,000
27/05/2019 24,100 0.00 ■■ 0.00 24,100 24,800 23,700 2,493 60,081,300
26/05/2019 24,100 -0.60 -2.49 24,700 25,400 24,000 7,448 179,496,800
24/05/2019 24,100 -0.60 -2.49 24,700 25,400 24,000 7,448 179,496,800
23/05/2019 24,700 1.50 6.07 23,250 24,700 23,000 3,435 84,844,500
22/05/2019 23,250 0.30 1.29 23,000 23,300 22,900 1,668 38,781,000
21/05/2019 23,000 0.00 ■■ 0.00 23,000 23,350 22,600 2,447 56,281,000
20/05/2019 23,000 0.10 0.43 22,950 23,600 22,950 6,464 148,672,000
19/05/2019 22,950 0.30 1.31 22,650 23,600 22,700 6,664 152,938,800
17/05/2019 22,950 0.30 1.31 22,650 23,600 22,700 6,664 152,938,800
16/05/2019 22,650 -1.60 -7.06 24,200 24,350 22,650 6,981 158,119,650
15/05/2019 24,200 -0.10 -0.41 24,300 24,800 24,100 2,668 64,565,600
14/05/2019 24,300 -0.30 -1.23 24,600 24,600 24,000 2,182 53,022,600
13/05/2019 24,600 0.20 0.81 24,400 25,000 24,100 6,968 171,412,800
12/05/2019 24,400 -0.10 -0.41 24,500 24,800 24,000 4,446 108,482,400
10/05/2019 24,400 -0.10 -0.41 24,500 24,800 24,000 4,446 108,482,400
09/05/2019 24,500 1.20 4.90 23,300 24,500 22,900 8,434 206,633,000
08/05/2019 23,300 0.30 1.29 23,000 23,650 22,500 2,364 55,081,200
07/05/2019 23,000 0.20 0.87 22,800 23,450 22,600 1,288 29,624,000
06/05/2019 22,800 -0.40 -1.75 23,200 23,750 22,000 3,560 81,168,000
05/05/2019 23,200 -0.60 -2.59 23,800 24,000 23,000 2,411 55,935,200
03/05/2019 23,200 -0.60 -2.59 23,800 24,000 23,000 2,411 55,935,200
02/05/2019 23,800 -0.10 -0.42 23,950 24,300 23,600 4,857 115,596,600
01/05/2019 23,950 -0.10 -0.42 24,000 24,000 23,300 1,321 31,637,950
30/04/2019 23,950 -0.10 -0.42 24,000 24,000 23,300 1,321 31,637,950
29/04/2019 23,950 -0.10 -0.42 24,000 24,000 23,300 1,321 31,637,950
28/04/2019 23,950 -0.10 -0.42 24,000 24,000 23,300 1,321 31,637,950
26/04/2019 23,950 -0.10 -0.42 24,000 24,000 23,300 1,321 31,637,950
25/04/2019 24,000 0.00 ■■ 0.00 24,000 24,600 23,550 2,100 50,400,000
24/04/2019 24,000 0.40 1.67 23,650 24,450 23,100 11,923 286,152,000
23/04/2019 23,650 -1.40 -5.92 25,000 24,800 23,400 11,596 274,245,400
22/04/2019 25,000 -1.00 -4.00 26,000 26,200 24,600 10,127 253,175,000
21/04/2019 26,000 -0.90 -3.46 26,950 27,400 25,800 7,148 185,848,000
19/04/2019 26,000 -0.90 -3.46 26,950 27,400 25,800 7,148 185,848,000
18/04/2019 26,950 0.90 3.34 26,000 27,250 25,800 13,489 363,528,550
17/04/2019 26,000 -1.60 -6.15 27,550 27,900 26,000 11,334 294,684,000
16/04/2019 27,550 1.40 5.08 26,200 28,000 25,050 18,043 497,084,650
15/04/2019 26,200 1.70 6.49 24,500 26,200 24,500 21,991 576,164,200
12/04/2019 26,200 1.70 6.49 24,500 26,200 24,500 21,991 576,164,200
11/04/2019 24,500 1.20 4.90 23,350 24,750 24,200 13,343 326,903,500
10/04/2019 23,350 1.50 6.42 21,850 23,350 21,950 15,860 370,331,000
09/04/2019 21,850 -0.30 -1.37 22,200 22,500 21,500 5,819 127,145,150
08/04/2019 22,200 -0.30 -1.35 22,500 22,500 21,800 1,883 41,802,600
05/04/2019 22,500 0.10 0.44 22,400 22,500 21,800 2,780 62,550,000
04/04/2019 22,400 1.30 5.80 21,100 22,500 21,100 6,486 145,286,400
03/04/2019 21,100 -0.40 -1.90 21,550 21,950 21,000 1,920 40,512,000
02/04/2019 21,550 -0.60 -2.78 22,150 22,200 21,550 1,903 41,009,650
01/04/2019 22,150 0.90 4.06 21,200 22,150 21,600 7,048 156,113,200
31/03/2019 13,700 0.20 1.46 13,500 14,100 13,000 96,840 1,326,708,000
29/03/2019 21,200 -0.80 -3.77 22,000 22,200 21,000 2,437 51,664,400
28/03/2019 22,000 -0.50 -2.27 22,500 22,500 21,000 3,885 85,470,000
27/03/2019 22,500 0.60 2.67 21,850 22,600 20,900 2,477 55,732,500
26/03/2019 21,850 0.20 0.92 21,700 22,500 21,500 3,915 85,542,750
25/03/2019 21,700 -1.60 -7.37 23,300 23,000 21,700 19,011 412,538,700
22/03/2019 23,300 1.40 6.01 21,900 23,300 20,500 6,369 148,397,700
21/03/2019 21,900 -1.60 -7.31 23,500 23,400 21,900 16,500 361,350,000
20/03/2019 23,500 1.20 5.11 22,350 23,800 22,350 8,613 202,405,500
19/03/2019 22,350 1.50 6.71 20,900 22,350 21,700 26,427 590,643,450
18/03/2019 20,900 1.40 6.70 19,550 20,900 19,550 15,917 332,665,300
15/03/2019 19,550 -0.10 -0.51 19,600 20,600 18,800 3,145 61,484,750
14/03/2019 19,600 0.40 2.04 19,250 20,000 18,600 6,811 133,495,600
13/03/2019 19,250 -0.70 -3.64 19,950 19,500 19,000 7,415 142,738,750
12/03/2019 19,950 1.20 6.02 18,800 20,100 19,400 13,871 276,726,450
11/03/2019 18,800 1.20 6.38 17,600 18,800 18,000 9,949 187,041,200
08/03/2019 17,600 1.00 5.68 16,600 17,650 16,700 17,791 313,121,600
07/03/2019 16,600 0.70 4.22 15,900 16,800 16,000 6,364 105,642,400
06/03/2019 15,900 -0.20 -1.26 16,100 16,150 15,900 4,707 74,841,300
05/03/2019 16,100 0.10 0.62 16,000 16,200 15,550 5,814 93,605,400
04/03/2019 16,000 0.00 ■■ 0.00 16,000 16,300 15,750 7,260 116,160,000
01/03/2019 16,000 0.40 2.50 15,600 16,000 15,500 2,352 37,632,000
28/02/2019 15,600 -0.40 -2.56 16,000 16,300 15,600 3,850 60,060,000
27/02/2019 16,000 -0.20 -1.25 16,200 16,500 15,800 2,548 40,768,000
26/02/2019 16,200 0.00 ■■ 0.00 16,200 16,300 15,900 3,855 62,451,000
25/02/2019 16,200 0.40 2.47 15,800 16,300 15,900 5,759 93,295,800
22/02/2019 15,800 -0.20 -1.27 16,000 16,000 15,600 3,092 48,853,600
21/02/2019 16,000 0.00 ■■ 0.00 16,000 16,300 15,550 8,956 143,296,000
20/02/2019 16,000 -0.40 -2.50 16,400 16,400 16,000 3,064 49,024,000
19/02/2019 16,400 -0.20 -1.22 16,600 16,600 16,000 4,567 74,898,800
18/02/2019 16,600 0.20 1.20 16,400 16,900 15,800 14,256 236,649,600
15/02/2019 16,400 -0.60 -3.66 17,000 17,400 16,400 4,705 77,162,000
14/02/2019 17,000 -0.50 -2.94 17,500 18,000 17,000 3,721 63,257,000
13/02/2019 17,500 1.10 6.29 16,400 17,500 16,000 21,219 371,332,500
12/02/2019 16,400 0.00 ■■ 0.00 16,400 16,850 16,000 6,686 109,650,400
11/02/2019 16,400 -0.10 -0.61 16,500 17,000 15,800 17,147 281,210,800
01/02/2019 16,500 -0.10 -0.61 16,600 16,950 16,000 7,607 125,515,500
31/01/2019 16,600 0.50 3.01 16,100 16,800 16,000 7,110 118,026,000
30/01/2019 16,100 0.40 2.48 15,750 16,500 15,750 6,607 106,372,700
29/01/2019 15,750 -1.20 -7.62 16,900 16,800 15,750 15,659 246,629,250
28/01/2019 16,900 -0.60 -3.55 17,450 18,500 16,500 10,011 169,185,900
25/01/2019 17,450 0.80 4.58 16,600 17,750 16,600 27,208 474,779,600
24/01/2019 16,600 0.60 3.61 16,000 17,100 15,750 67,006,000 1,112,299,600,000
23/01/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 4,009,000 64,144,000,000
22/01/2019 16,000 -0.10 -0.63 16,100 16,200 15,700 6,995,000 111,920,000,000
21/01/2019 16,100 0.95 5.90 15,150 16,200 15,400 272,150 4,381,615,000
18/01/2019 15,150 0.95 6.27 14,200 15,150 15,150 79,710 1,207,606,500
17/01/2019 14,200 -0.20 -1.41 14,400 14,900 14,200 9,210 130,782,000
16/01/2019 14,400 0.40 2.78 14,000 14,700 14,000 32,210 463,824,000
15/01/2019 14,000 0.90 6.43 13,100 14,000 13,450 29,830 417,620,000
14/01/2019 13,100 0.05 0.38 13,050 13,500 13,100 21,170 277,327,000
12/01/2019 13,050 -0.45 -3.45 13,500 13,900 13,050 41,770 545,098,500
11/01/2019 13,050 -0.45 -3.45 13,500 13,900 13,050 41,770 545,098,500
10/01/2019 13,500 -0.40 -2.96 13,900 14,000 13,500 29,270 395,145,000
09/01/2019 13,900 -0.20 -1.44 14,100 14,100 13,700 25,190 350,141,000
08/01/2019 14,100 0.20 1.42 13,900 14,200 13,600 2,610 36,801,000
07/01/2019 13,900 0.70 5.04 13,200 14,000 13,500 14,770 205,303,000
04/01/2019 13,200 -0.60 -4.55 13,800 13,600 12,850 70,330 928,356,000
03/01/2019 13,800 -1.00 -7.25 14,800 14,200 13,800 50,990 703,662,000
02/01/2019 14,800 -0.40 -2.70 15,200 15,400 14,700 3,570 52,836,000
30/12/2018 15,200 0.20 1.32 15,000 15,300 14,850 23,640 359,328,000
28/12/2018 15,200 0.20 1.32 15,000 15,300 14,850 23,640 359,328,000
27/12/2018 15,000 0.05 0.33 14,950 15,200 14,500 17,660 264,900,000
26/12/2018 14,950 0.45 3.01 14,500 15,000 14,300 26,410 394,829,500
25/12/2018 14,500 -0.25 -1.72 14,750 14,500 13,750 272,740 3,954,730,000
24/12/2018 14,750 -0.80 -5.42 15,550 15,400 14,500 85,810 1,265,697,500
23/12/2018 15,550 -0.35 -2.25 15,900 15,700 14,800 100,220 1,558,421,000
21/12/2018 15,550 -0.35 -2.25 15,900 15,700 14,800 100,220 1,558,421,000
20/12/2018 15,900 0.10 0.63 15,800 16,000 15,650 22,810 362,679,000
19/12/2018 15,800 -0.20 -1.27 16,000 16,300 15,800 40,970 647,326,000
18/12/2018 16,000 0.40 2.50 15,600 16,300 15,200 158,230 2,531,680,000
17/12/2018 15,600 -0.50 -3.21 16,100 16,800 15,100 110,730 1,727,388,000
15/12/2018 16,100 -0.40 -2.48 16,500 16,500 15,800 90,270 1,453,347,000
14/12/2018 16,100 -0.40 -2.48 16,500 16,500 15,800 90,270 1,453,347,000
13/12/2018 16,500 0.25 1.52 16,250 16,850 16,250 49,100 810,150,000
12/12/2018 16,250 1.05 6.46 15,200 16,250 15,300 291,570 4,738,012,500
11/12/2018 15,200 0.25 1.64 15,200 15,550 14,850 81,830 1,243,816,000
10/12/2018 15,200 0.20 1.32 15,000 15,300 14,500 57,550 874,760,000
09/12/2018 15,000 0.30 2.00 15,000 15,400 14,900 38,010 570,150,000
07/12/2018 15,000 0.30 2.00 15,000 15,400 14,900 38,010 570,150,000
06/12/2018 15,000 0.65 4.33 14,350 15,300 14,000 193,070 2,896,050,000
05/12/2018 14,350 0.05 0.35 14,300 14,650 13,800 84,420 1,211,427,000
04/12/2018 14,300 0.15 1.05 14,150 14,450 13,800 72,270 1,033,461,000
03/12/2018 14,150 0.45 3.18 13,700 14,200 13,400 284,900 4,031,335,000
30/11/2018 13,700 0.20 1.46 13,500 14,100 13,000 96,840 1,326,708,000
29/11/2018 13,500 0.20 1.48 13,300 14,200 12,750 184,120 2,485,620,000
28/11/2018 13,300 -0.95 -7.14 14,250 13,900 13,300 324,470 4,315,451,000
27/11/2018 14,250 -1.05 -7.37 15,300 15,550 14,250 373,380 5,320,665,000
26/11/2018 15,300 -0.95 -6.21 16,250 16,300 15,200 106,940 1,636,182,000
23/11/2018 16,250 0.80 4.92 15,450 16,500 14,500 258,360 4,198,350,000
22/11/2018 15,450 -1.00 -6.47 16,450 16,050 15,350 260,570 4,025,806,500
21/11/2018 16,450 -1.20 -7.29 17,650 17,200 16,450 517,750 8,516,987,500
20/11/2018 17,650 0.65 3.68 17,000 17,900 16,800 161,330 2,847,474,500
19/11/2018 17,000 0.90 5.29 16,000 17,100 15,900 299,000 5,083,000,000
16/11/2018 16,000 0.20 1.25 15,800 16,550 15,000 179,810 2,876,960,000
15/11/2018 15,800 -0.70 -4.43 16,500 16,900 15,500 191,920 3,032,336,000
14/11/2018 16,500 0.45 2.73 16,050 17,150 15,000 922,440 15,220,260,000
13/11/2018 16,050 1.05 6.54 15,000 16,050 15,800 292,620 4,696,551,000
12/11/2018 15,000 0.95 6.33 14,050 15,000 14,100 268,390 4,025,850,000
09/11/2018 14,050 0.90 6.41 13,150 14,050 13,850 405,220 5,693,341,000
08/11/2018 13,150 0.85 6.46 12,300 13,150 13,100 78,050 1,026,357,500
07/11/2018 12,300 0.80 6.50 11,500 12,300 11,300 179,930 2,213,139,000
06/11/2018 11,500 -0.40 -3.48 11,900 11,950 11,500 81,750 940,125,000
05/11/2018 11,900 0.45 3.78 11,450 12,000 10,700 174,620 2,077,978,000
02/11/2018 11,450 -0.85 -7.42 12,300 12,000 11,450 216,890 2,483,390,500
01/11/2018 12,300 -0.20 -1.63 12,300 13,150 12,100 145,870 1,794,201,000
31/10/2018 12,300 0.80 6.50 11,500 12,300 10,800 182,060 2,239,338,000
30/10/2018 11,500 0.10 0.87 11,400 12,150 11,100 606,180 6,971,070,000
29/10/2018 11,400 0.70 6.14 10,700 11,400 11,400 14,600 166,440,000
27/10/2018 10,700 0.70 6.54 10,000 10,700 10,700 86,710 927,797,000
26/10/2018 10,700 0.70 6.54 10,000 10,700 10,700 86,710 927,797,000
25/10/2018 10,000 0.62 6.20 9,380 10,000 10,000 53,540 535,400,000
24/10/2018 9,380 0.61 6.50 8,770 9,380 9,380 107,540 1,008,725,200
23/10/2018 8,770 0.57 6.50 8,200 8,770 8,700 249,860 2,191,272,200
22/10/2018 8,200 0.50 6.10 7,700 8,230 7,600 140,800 1,154,560,000
19/10/2018 7,700 0.35 4.55 7,350 7,860 7,500 3,810 29,337,000
18/10/2018 7,350 0.35 4.76 7,000 7,480 7,000 16,950 124,582,500
17/10/2018 7,000 0.30 4.29 7,000 7,490 6,710 39,370 275,590,000
16/10/2018 7,000 -0.17 -2.43 7,170 7,100 6,900 12,730 89,110,000
15/10/2018 7,170 -0.53 -7.39 7,700 7,700 7,170 3,440 24,664,800
12/10/2018 7,700 0.03 0.39 7,670 7,700 7,140 30,490 234,773,000
11/10/2018 7,670 0.50 6.52 7,170 7,670 6,670 181,420 1,391,491,400
10/10/2018 7,170 -0.53 -7.39 7,700 7,400 7,170 79,860 572,596,200
09/10/2018 7,700 -0.15 -1.95 7,700 8,100 7,550 13,320 102,564,000
08/10/2018 7,700 -0.07 -0.91 7,770 7,890 7,500 75,930 584,661,000
05/10/2018 7,770 0.50 6.44 7,270 7,770 7,700 143,280 1,113,285,600
04/10/2018 7,270 0.47 6.46 6,800 7,270 6,800 99,770 725,327,900
03/10/2018 6,800 0.04 0.59 6,800 6,840 6,700 2,500 17,000,000
02/10/2018 6,800 0.01 0.15 6,790 6,840 6,500 44,250 300,900,000
01/10/2018 6,790 0.39 5.74 6,400 6,800 6,510 19,990 135,732,100
30/09/2018 6,400 0.15 2.34 6,250 6,600 6,400 5,110 32,704,000
28/09/2018 6,400 0.15 2.34 6,250 6,600 6,400 5,110 32,704,000
27/09/2018 6,250 0.43 6.88 6,250 6,680 6,010 95,040 594,000,000
26/09/2018 6,250 0.05 0.80 6,200 6,250 6,100 3,330 20,812,500
25/09/2018 6,200 -0.22 -3.55 6,420 6,300 6,000 42,500 263,500,000
24/09/2018 6,420 0.42 6.54 6,000 6,420 5,910 46,440 298,144,800
21/09/2018 6,000 -0.01 -0.17 6,010 6,200 6,000 17,420 104,520,000
20/09/2018 6,010 0.13 2.16 5,880 6,290 6,010 4,910 29,509,100
19/09/2018 5,880 -0.44 -7.48 6,320 6,750 5,880 19,080 112,190,400
18/09/2018 6,320 0.18 2.85 6,320 6,500 6,200 24,390 154,144,800
17/09/2018 6,320 0.41 6.49 5,910 6,320 5,780 31,390 198,384,800
14/09/2018 5,910 -0.38 -6.43 6,290 6,690 5,900 16,780 99,169,800
13/09/2018 6,290 0.41 6.52 5,880 6,290 6,290 18,880 118,755,200
12/09/2018 5,880 0.38 6.46 5,500 5,880 5,650 45,240 266,011,200
11/09/2018 5,500 0.04 0.73 5,460 5,840 5,500 5,340 29,370,000
10/09/2018 5,460 0.35 6.41 5,110 5,460 5,250 5,940 32,432,400
07/09/2018 5,110 -0.16 -3.13 5,270 5,270 5,110 8,250 42,157,500
06/09/2018 5,270 0.16 3.04 5,110 5,350 5,200 12,830 67,614,100
05/09/2018 5,110 0.08 1.57 5,110 5,290 5,110 220 1,124,200
04/09/2018 5,110 -0.09 -1.76 5,200 5,400 5,110 31,020 158,512,200
31/08/2018 5,200 -0.10 -1.92 5,300 5,550 5,200 30,460 158,392,000
30/08/2018 5,300 0.10 1.89 5,200 5,300 4,850 1,120 5,936,000
28/08/2018 5,200 -0.09 -1.73 5,290 5,200 5,100 390 2,028,000
27/08/2018 5,290 0.19 3.59 5,100 5,290 5,100 20,060 106,117,400
25/08/2018 5,100 -0.20 -3.92 5,300 5,100 5,100 50 255,000
24/08/2018 5,100 -0.20 -3.92 5,300 5,100 5,100 50 255,000
23/08/2018 5,300 0.10 1.89 5,200 5,300 5,300 110 583,000
22/08/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 8,470 44,044,000
21/08/2018 5,200 0.30 5.77 4,900 5,240 5,200 7,260 37,752,000
20/08/2018 4,900 -0.34 -6.94 5,240 5,240 4,900 2,010 9,849,000
17/08/2018 5,240 0.34 6.49 4,900 5,240 5,000 1,120 5,868,800
16/08/2018 4,900 -0.11 -2.24 5,010 5,050 4,900 120 588,000
15/08/2018 5,010 0.11 2.20 4,900 5,230 4,650 6,430 32,214,300
14/08/2018 4,900 -0.30 -6.12 5,200 5,300 4,900 4,050 19,845,000
13/08/2018 5,200 0.10 1.92 5,100 5,200 5,000 11,600 60,320,000
12/08/2018 5,100 -0.29 -5.69 5,390 5,100 5,100 500 2,550,000
10/08/2018 5,100 -0.29 -5.69 5,390 5,100 5,100 500 2,550,000
09/08/2018 5,390 -0.29 -5.38 5,390 5,390 5,100 220 1,185,800
08/08/2018 5,390 0.29 5.38 5,100 5,390 5,390 10 53,900
07/08/2018 5,100 -0.10 -1.96 5,200 5,430 4,950 11,020 56,202,000
06/08/2018 5,200 0.30 5.77 4,900 5,240 4,950 4,610 23,972,000
03/08/2018 4,900 0.02 0.41 4,900 5,240 4,900 1,410 6,909,000
02/08/2018 4,900 -0.03 -0.61 4,930 5,000 4,900 5,280 25,872,000
01/08/2018 4,930 -0.07 -1.42 5,000 5,280 4,930 930 4,584,900
31/07/2018 5,000 -0.30 -6.00 5,300 5,600 5,000 130 650,000
30/07/2018 5,300 0.19 3.58 5,110 5,300 4,770 6,400 33,920,000
27/07/2018 5,110 -0.34 -6.65 5,450 5,600 5,100 30,270 154,679,700
26/07/2018 5,450 -0.35 -6.42 5,450 5,450 5,070 10,110 55,099,500
25/07/2018 5,450 -0.37 -6.79 5,820 5,850 5,450 570 3,106,500
24/07/2018 5,820 0.37 6.36 5,450 5,820 5,450 36,490 212,371,800
23/07/2018 5,450 0.35 6.42 5,100 5,450 5,100 6,500 35,425,000
20/07/2018 5,100 0.25 4.90 4,850 5,100 4,710 25,460 129,846,000
19/07/2018 4,850 0.14 2.89 4,710 5,030 4,800 18,520 89,822,000
18/07/2018 4,710 0.01 0.21 4,700 5,000 4,500 3,420 16,108,200
17/07/2018 4,700 -0.15 -3.19 4,850 5,180 4,700 110 517,000
16/07/2018 4,850 -0.35 -7.22 5,200 5,400 4,850 260 1,261,000
13/07/2018 5,200 0.11 2.12 5,090 5,300 5,100 50 260,000
12/07/2018 5,090 0.01 0.20 5,080 5,400 4,900 2,690 13,692,100
11/07/2018 5,080 0.08 1.57 5,000 5,080 5,000 1,050 5,334,000
10/07/2018 5,000 0.20 4.00 4,800 5,000 4,700 6,010 30,050,000
09/07/2018 4,800 -0.20 -4.17 5,000 5,000 4,800 23,030 110,544,000
06/07/2018 5,000 0.25 5.00 4,750 5,000 5,000 10 50,000
05/07/2018 4,750 -0.05 -1.05 4,800 4,800 4,750 1,170 5,557,500
04/07/2018 4,800 -0.20 -4.17 5,000 5,000 4,800 5,500 26,400,000
03/07/2018 5,000 0.30 6.00 4,700 5,000 4,820 54,370 271,850,000
02/07/2018 4,700 -0.19 -4.04 4,890 4,890 4,700 3,960 18,612,000
29/06/2018 4,890 0.09 1.84 4,800 0 0 890 4,352,100
28/06/2018 4,800 0.05 1.04 4,750 4,800 4,800 370 1,776,000
27/06/2018 4,750 0.23 4.84 4,750 5,000 4,750 3,110 14,772,500
26/06/2018 4,750 -0.35 -7.37 5,100 5,000 4,750 6,500 30,875,000
25/06/2018 5,100 0.29 5.69 4,810 5,100 4,700 4,260 21,726,000
22/06/2018 4,810 0.31 6.44 4,500 4,810 4,810 930 4,473,300
21/06/2018 4,500 -0.21 -4.67 4,710 4,500 4,500 10 45,000
20/06/2018 4,710 0.11 2.34 4,600 4,910 4,710 60 282,600
19/06/2018 4,600 -0.10 -2.17 4,700 5,000 4,600 8,310 38,226,000
18/06/2018 4,700 0.04 0.85 4,660 4,980 4,500 10,830 50,901,000
15/06/2018 4,660 0.01 0.21 4,650 4,970 4,660 20,130 93,805,800
14/06/2018 4,650 0.08 1.72 4,570 4,880 4,650 24,950 116,017,500
13/06/2018 4,570 0.01 0.22 4,560 4,870 4,560 21,320 97,432,400
12/06/2018 4,560 -0.34 -7.46 4,900 4,560 4,560 80 364,800
11/06/2018 4,900 0.30 6.12 4,600 4,900 4,900 10 49,000
08/06/2018 4,600 0.19 4.13 4,600 4,790 4,600 22,310 102,626,000
07/06/2018 4,600 -0.20 -4.35 4,800 5,000 4,600 40,730 187,358,000
06/06/2018 4,800 0.31 6.46 4,800 5,110 4,470 1,220 5,856,000
05/06/2018 4,800 0.31 6.46 4,490 4,800 4,510 6,800 32,640,000
04/06/2018 4,490 0.29 6.46 4,200 4,490 4,200 9,340 41,936,600
01/06/2018 4,200 -0.30 -7.14 4,500 4,790 4,190 2,120 8,904,000
31/05/2018 4,500 -0.30 -6.67 4,800 4,500 4,470 8,590 38,655,000
29/05/2018 4,800 0.07 1.46 4,730 4,800 4,450 110 528,000
28/05/2018 4,730 0.23 4.86 4,500 4,730 4,190 31,430 148,663,900
25/05/2018 4,500 -0.20 -4.44 4,500 4,500 4,200 6,230 28,035,000
24/05/2018 4,500 -0.29 -6.44 4,500 4,500 4,210 5,080 22,860,000
23/05/2018 4,500 0.05 1.11 4,450 4,500 4,250 510 2,295,000
22/05/2018 4,450 -0.24 -5.39 4,690 4,970 4,450 430 1,913,500
21/05/2018 4,690 -0.11 -2.35 4,800 4,790 4,690 700 3,283,000
18/05/2018 4,800 0.10 2.08 4,700 4,800 4,400 1,010 4,848,000
16/05/2018 4,700 0.10 2.13 4,600 4,800 4,300 10,020 47,094,000
15/05/2018 4,600 -0.28 -6.09 4,880 4,700 4,600 85,000 391,000,000
14/05/2018 4,880 -0.12 -2.46 5,000 4,880 4,650 510 2,488,800
11/05/2018 5,000 0.09 1.80 4,910 5,000 5,000 1,000 5,000,000
07/05/2018 4,910 -0.03 -0.61 4,940 4,940 4,910 410 2,013,100
04/05/2018 4,940 0.29 5.87 4,650 4,940 4,650 12,290 60,712,600
03/05/2018 4,650 -0.35 -7.53 5,000 4,700 4,650 38,990 181,303,500
27/04/2018 5,000 0.30 6.00 4,700 5,000 5,000 200 1,000,000
26/04/2018 4,700 -0.30 -6.38 5,000 5,000 4,700 3,210 15,087,000
24/04/2018 5,000 -0.10 -2.00 5,100 5,100 4,900 2,100 10,500,000
23/04/2018 5,100 0.10 1.96 5,000 5,100 5,000 47,680 243,168,000
20/04/2018 5,000 0.10 2.00 4,900 5,000 4,900 220 1,100,000
19/04/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,010 4,949,000
18/04/2018 4,900 -0.09 -1.84 4,990 5,000 4,880 8,320 40,768,000
13/04/2018 5,000 0.05 1.00 4,950 5,000 4,620 1,100 5,500,000
12/04/2018 4,950 0.29 5.86 4,660 4,950 4,950 10 49,500
11/04/2018 4,660 -0.34 -7.30 5,000 5,000 4,660 1,810 8,434,600
10/04/2018 5,000 0.15 3.00 4,850 5,000 4,800 720 3,600,000
09/04/2018 4,850 -0.10 -2.06 4,950 5,000 4,710 130 630,500
06/04/2018 4,950 0.05 1.01 4,900 4,950 4,850 550 2,722,500
05/04/2018 4,900 0.09 1.84 4,810 5,000 4,500 640 3,136,000
04/04/2018 4,810 0.08 1.66 4,810 4,890 4,750 6,020 28,956,200
03/04/2018 4,810 0.08 1.66 4,810 4,890 4,810 6,520 31,361,200
02/04/2018 4,810 0.31 6.44 4,500 4,810 4,500 8,670 41,702,700
30/03/2018 4,500 -0.20 -4.44 4,700 4,500 4,380 5,010 22,545,000
29/03/2018 4,700 -0.34 -7.23 5,040 4,750 4,690 10,200 47,940,000
28/03/2018 5,040 0.02 0.40 5,020 5,040 4,710 2,020 10,180,800
27/03/2018 5,020 0.03 0.60 4,990 5,020 5,000 21,040 105,620,800
26/03/2018 4,990 0.23 4.61 4,760 5,000 4,520 1,230 6,137,700
22/03/2018 4,760 -0.33 -6.93 5,090 5,100 4,760 1,790 8,520,400
21/03/2018 5,090 -0.01 -0.20 5,100 5,100 5,080 6,900 35,121,000
20/03/2018 5,100 -0.10 -1.96 5,200 5,100 4,840 620 3,162,000
19/03/2018 5,200 0.20 3.85 5,000 5,300 5,100 150 780,000
16/03/2018 5,000 0.30 6.00 5,000 5,000 4,650 8,690 43,450,000
15/03/2018 5,000 0.30 6.00 4,700 5,000 4,700 21,020 105,100,000
14/03/2018 4,700 -0.30 -6.38 5,000 5,000 4,700 270 1,269,000
13/03/2018 5,000 0.05 1.00 4,950 5,000 5,000 1,300 6,500,000
12/03/2018 4,950 -0.05 -1.01 5,000 5,200 5,000 23,910 118,354,500
09/03/2018 5,000 0.20 4.00 5,000 5,200 5,000 10,580 52,900,000
08/03/2018 5,000 0.32 6.40 4,680 5,000 4,700 16,480 82,400,000
07/03/2018 4,680 -0.01 -0.21 4,690 4,680 4,400 18,540 86,767,200
06/03/2018 4,690 0.17 3.62 4,520 4,690 4,600 1,170 5,487,300
05/03/2018 4,520 0.07 1.55 4,450 4,520 4,200 8,130 36,747,600
02/03/2018 4,450 0.05 1.12 4,400 4,600 4,450 90 400,500
01/03/2018 4,400 -0.01 -0.23 4,410 4,410 4,400 3,290 14,476,000
28/02/2018 4,410 -0.23 -5.22 4,640 4,640 4,410 110 485,100
27/02/2018 4,640 0.27 5.82 4,370 4,640 4,320 1,800 8,352,000
23/02/2018 4,370 -0.30 -6.86 4,670 4,600 4,370 510 2,228,700
22/02/2018 4,670 0.27 5.78 4,400 4,670 4,400 110 513,700
13/02/2018 4,220 -0.16 -3.79 4,380 4,530 4,100 4,220 17,808,400
12/02/2018 4,380 -0.32 -7.31 4,700 4,750 4,380 200 876,000
09/02/2018 4,700 -0.20 -4.26 4,900 4,700 4,700 2,000 9,400,000
07/02/2018 4,900 0.30 6.12 4,600 4,900 4,280 650 3,185,000
06/02/2018 4,600 -0.32 -6.96 4,600 0 0 5,930 27,278,000
02/02/2018 4,600 -0.30 -6.52 4,600 4,600 4,300 2,280 10,488,000
31/01/2018 4,600 -0.20 -4.35 4,600 4,600 4,300 2,560 11,776,000
30/01/2018 4,600 -0.09 -1.96 4,690 4,600 4,400 880 4,048,000
29/01/2018 4,690 0.00 ■■ 0.00 4,690 4,690 4,690 400 1,876,000
26/01/2018 4,690 -0.01 -0.21 4,700 4,700 4,690 110 515,900
25/01/2018 4,700 -0.10 -2.13 4,800 4,770 4,700 2,410 11,327,000
24/01/2018 4,700 0.17 3.62 4,530 4,800 4,790 5,610 26,367,000
22/01/2018 4,800 0.27 5.63 4,530 4,800 4,790 1,050 5,040,000
19/01/2018 4,530 -0.34 -7.51 4,870 4,530 4,530 100 453,000
18/01/2018 4,870 0.15 3.08 4,720 4,870 4,870 10 48,700
17/01/2018 4,720 0.04 0.85 4,680 4,800 4,600 10,120 47,766,400
16/01/2018 4,680 0.13 2.78 4,550 4,680 4,250 5,390 25,225,200
15/01/2018 4,550 -0.31 -6.81 4,860 4,820 4,550 390 1,774,500
12/01/2018 4,860 -0.13 -2.67 4,990 4,880 4,650 8,150 39,609,000
11/01/2018 4,990 0.09 1.80 4,900 4,990 4,560 260 1,297,400
10/01/2018 4,900 0.29 5.92 4,610 4,900 4,600 28,600 140,140,000
09/01/2018 4,610 0.14 3.04 4,470 4,650 4,210 33,660 155,172,600
08/01/2018 4,470 -0.25 -5.59 4,720 4,470 4,470 2,370 10,593,900
05/01/2018 4,720 0.22 4.66 4,500 4,750 4,300 6,010 28,367,200
04/01/2018 4,500 0.09 2.00 4,410 4,710 4,200 11,400 51,300,000
03/01/2018 4,410 -0.02 -0.45 4,430 4,430 4,210 4,380 19,315,800
02/01/2018 4,430 0.01 0.23 4,420 4,430 4,230 170 753,100
29/12/2017 4,420 0.12 2.71 4,300 4,460 4,200 6,110 27,006,200
28/12/2017 4,300 -0.10 -2.33 4,300 4,400 4,200 15,500 66,650,000
27/12/2017 4,300 -0.20 -4.65 4,500 4,550 4,200 9,220 39,646,000
26/12/2017 4,500 0.04 0.89 4,460 4,500 4,220 2,190 9,855,000
25/12/2017 4,460 -0.04 -0.90 4,500 4,460 4,300 8,010 35,724,600
22/12/2017 4,500 -0.10 -2.22 4,600 4,500 4,300 1,520 6,840,000
21/12/2017 4,600 0.05 1.09 4,600 4,650 4,600 2,010 9,246,000
20/12/2017 4,600 0.04 0.87 4,560 4,600 4,600 1,010 4,646,000
19/12/2017 4,250 -0.30 -7.06 4,550 4,400 4,250 17,240 73,270,000
18/12/2017 4,450 0.02 0.45 4,430 4,450 4,450 100 445,000
15/12/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,000 4,500,000
14/12/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,450 4,350 19,575,000
13/12/2017 4,360 -0.32 -7.34 4,680 4,450 4,360 3,000 13,080,000
12/12/2017 4,500 -0.25 -5.56 4,750 4,500 4,500 650 2,925,000
08/12/2017 4,600 -0.20 -4.35 4,800 4,600 4,600 500 2,300,000
07/12/2017 4,800 -0.10 -2.08 4,800 4,800 4,700 20,300 97,440,000
05/12/2017 5,000 0.00 ■■ 0.00 4,750 5,000 4,750 32,260 161,300,000
04/12/2017 5,000 0.28 5.93 4,700 5,000 4,700 3,560 17,800,000
01/12/2017 4,720 0.07 1.51 4,700 4,720 4,600 23,640 111,580,800
30/11/2017 4,650 0.05 1.09 4,500 4,650 4,500 39,000 181,350,000
29/11/2017 4,600 -0.10 -2.13 4,600 4,600 4,500 120 552,000
28/11/2017 4,700 0.20 4.44 4,500 4,700 4,500 3,110 14,617,000
27/11/2017 4,500 -0.20 -4.26 4,700 4,700 4,500 3,790 17,055,000
24/11/2017 4,700 0.29 6.58 4,130 4,700 4,130 5,610 26,367,000
23/11/2017 4,410 -0.29 -6.17 4,410 4,410 4,410 8,010 35,324,100
22/11/2017 4,700 0.00 ■■ 0.00 4,800 4,800 4,380 520 2,444,000
21/11/2017 4,700 0.10 2.17 4,810 4,810 4,600 14,590 68,573,000
20/11/2017 4,600 0.10 2.22 4,500 4,700 4,500 1,490 6,854,000
17/11/2017 4,500 0.14 3.21 4,250 4,500 4,250 9,670 43,515,000
16/11/2017 4,360 -0.02 -0.46 4,650 4,650 4,200 4,150 18,094,000
15/11/2017 4,380 0.27 6.57 3,950 4,380 3,950 3,010 13,183,800
14/11/2017 4,110 -0.19 -4.42 4,070 4,490 4,070 27,030 111,093,300
13/11/2017 4,300 -0.17 -3.80 4,250 4,580 4,220 18,830 80,969,000
10/11/2017 4,470 -0.33 -6.88 4,500 4,700 4,470 13,390 59,853,300
09/11/2017 4,800 -0.08 -1.64 5,210 5,210 4,800 57,350 275,280,000
08/11/2017 4,880 0.31 6.78 4,880 4,880 4,870 90,330 440,810,400
07/11/2017 4,570 0.29 6.78 4,570 4,570 4,570 42,620 194,773,400
06/11/2017 4,280 0.28 7.00 4,000 4,280 4,000 71,510 306,062,800
03/11/2017 4,000 -0.30 -6.98 4,300 4,300 4,000 23,370 93,480,000
02/11/2017 4,300 0.01 0.23 4,290 4,300 4,290 3,010 12,943,000
01/11/2017 4,290 0.11 2.63 4,250 4,300 4,200 10,070 43,200,300
31/10/2017 4,180 -0.30 -6.70 4,180 4,180 4,180 3,370 14,086,600
30/10/2017 4,480 -0.01 -0.22 4,400 4,480 4,400 500 2,240,000
27/10/2017 4,490 -0.01 -0.22 4,250 4,490 4,250 30 134,700
26/10/2017 4,500 0.11 2.51 4,250 4,500 4,200 2,500 11,250,000
25/10/2017 4,390 -0.21 -4.57 4,450 4,450 4,390 210 921,900
24/10/2017 4,600 0.03 0.66 4,570 4,640 4,450 910 4,186,000
23/10/2017 4,570 0.00 ■■ 0.00 4,570 4,570 4,550 17,040 77,872,800
20/10/2017 4,570 0.02 0.44 4,550 4,570 4,500 9,570 43,734,900
19/10/2017 4,550 0.05 1.11 4,500 4,550 4,500 1,090 4,959,500
18/10/2017 4,500 -0.15 -3.23 4,380 4,650 4,380 20,800 93,600,000
17/10/2017 4,650 0.06 1.31 4,270 4,650 4,270 13,390 62,263,500
16/10/2017 4,590 0.04 0.88 4,550 4,590 4,400 4,050 18,589,500
13/10/2017 4,550 0.05 1.11 4,500 4,550 4,500 1,000 4,550,000
12/10/2017 4,500 0.01 0.22 4,400 4,540 4,400 4,300 19,350,000
11/10/2017 4,490 0.00 ■■ 0.00 4,490 4,500 4,490 7,770 34,887,300
10/10/2017 4,490 -0.11 -2.39 4,360 4,500 4,360 2,780 12,482,200
09/10/2017 4,600 -0.15 -3.16 4,460 4,600 4,420 45,020 207,092,000
06/10/2017 4,750 0.22 4.86 4,490 4,750 4,490 6,010 28,547,500
05/10/2017 4,530 0.00 ■■ 0.00 4,580 4,580 4,400 7,140 32,344,200
04/10/2017 4,530 0.13 2.95 4,400 4,530 4,310 4,540 20,566,200
03/10/2017 4,400 -0.15 -3.30 4,350 4,400 4,350 5,510 24,244,000
02/10/2017 4,550 -0.15 -3.19 4,550 4,550 4,550 140 637,000
29/09/2017 4,700 -0.01 -0.21 4,400 4,700 4,390 10,470 49,209,000
28/09/2017 4,710 0.13 2.84 4,450 4,710 4,450 3,090 14,553,900
27/09/2017 4,580 -0.02 -0.43 4,600 4,600 4,500 2,480 11,358,400
26/09/2017 4,600 -0.09 -1.92 4,610 4,610 4,600 2,890 13,294,000
25/09/2017 4,690 -0.01 -0.21 4,500 4,690 4,500 1,150 5,393,500
22/09/2017 4,700 0.02 0.43 4,720 4,720 4,700 20,040 94,188,000
21/09/2017 4,680 0.03 0.65 4,500 4,680 4,370 14,020 65,613,600
20/09/2017 4,650 0.00 ■■ 0.00 4,650 4,650 4,450 4,060 18,879,000
19/09/2017 4,650 -0.07 -1.48 4,720 4,720 4,500 3,420 15,903,000
18/09/2017 4,720 0.12 2.61 4,720 4,720 4,600 31,900 150,568,000
15/09/2017 4,600 0.01 0.22 4,600 4,610 4,590 6,510 29,946,000
14/09/2017 4,590 0.21 4.79 4,380 4,590 4,380 7,040 32,313,600
13/09/2017 4,380 -0.09 -2.01 4,470 4,580 4,380 4,070 17,826,600
12/09/2017 4,470 0.13 3.00 4,620 4,620 4,300 21,870 97,758,900
11/09/2017 4,340 -0.26 -5.65 4,320 4,690 4,320 16,190 70,264,600
08/09/2017 4,600 0.06 1.32 4,540 4,600 4,540 210 966,000
07/09/2017 4,540 0.00 ■■ 0.00 4,530 4,540 4,340 24,350 110,549,000
06/09/2017 4,540 -0.25 -5.22 4,700 4,700 4,540 3,460 15,708,400
05/09/2017 4,790 -0.04 -0.83 4,800 4,800 4,550 20,040 95,991,600
01/09/2017 4,830 0.30 6.62 4,310 4,830 4,310 26,370 127,367,100
31/08/2017 4,530 0.00 ■■ 0.00 4,260 4,530 4,260 90,000 407,700,000
30/08/2017 4,530 -0.34 -6.98 4,830 4,830 4,530 31,520 142,785,600
29/08/2017 4,870 0.00 ■■ 0.00 5,000 5,000 4,700 7,470 36,378,900
28/08/2017 4,870 0.08 1.67 5,000 5,000 4,790 8,330 40,567,100
25/08/2017 4,790 -0.06 -1.24 4,720 4,860 4,520 41,740 199,934,600
24/08/2017 4,850 -0.04 -0.82 4,720 4,950 4,720 6,710 32,543,500
23/08/2017 4,890 -0.01 -0.20 4,720 4,890 4,720 8,390 41,027,100
22/08/2017 4,900 -0.17 -3.35 5,000 5,050 4,720 38,640 189,336,000
21/08/2017 5,070 -0.33 -6.11 5,300 5,300 5,050 20,010 101,450,700
18/08/2017 5,400 -0.08 -1.46 5,600 5,600 5,180 22,950 123,930,000
17/08/2017 5,480 -0.02 -0.36 5,500 5,600 5,130 50,070 274,383,600
16/08/2017 5,500 0.30 5.77 5,200 5,500 5,010 44,420 244,310,000
15/08/2017 5,200 -0.09 -1.70 5,600 5,600 5,120 12,840 66,768,000
14/08/2017 5,290 -0.01 -0.19 5,400 5,400 4,990 93,290 493,504,100
11/08/2017 5,300 -0.15 -2.75 5,300 5,590 5,070 47,880 253,764,000
10/08/2017 5,450 -0.29 -5.05 5,410 5,990 5,410 41,700 227,265,000
09/08/2017 5,740 0.00 ■■ 0.00 5,610 5,740 5,340 240,920 1,382,880,800
08/08/2017 5,740 -0.43 -6.97 5,740 5,990 5,740 359,540 2,063,759,600
07/08/2017 6,170 -0.46 -6.94 6,170 6,600 6,170 449,950 2,776,191,500
04/08/2017 6,630 -0.49 -6.88 7,590 7,600 6,630 155,020 1,027,782,600
03/08/2017 7,120 0.46 6.91 7,120 7,120 7,100 448,780 3,195,313,600
02/08/2017 6,660 0.43 6.90 6,660 6,660 6,600 157,260 1,047,351,600
01/08/2017 6,230 0.40 6.86 6,230 6,230 6,200 337,020 2,099,634,600
31/07/2017 5,830 0.38 6.97 5,830 5,830 5,750 139,110 811,011,300
28/07/2017 5,450 0.35 6.86 5,410 5,450 5,400 126,370 688,716,500
27/07/2017 5,100 0.33 6.92 5,100 5,100 5,100 172,220 878,322,000
26/07/2017 4,770 0.31 6.95 4,460 4,770 4,460 50,190 239,406,300
25/07/2017 4,460 0.29 6.95 4,400 4,460 4,400 43,840 195,526,400
24/07/2017 4,170 0.27 6.92 4,000 4,170 4,000 9,000 37,530,000
21/07/2017 3,900 -0.27 -6.47 4,170 4,170 3,900 1,660 6,474,000
20/07/2017 4,170 -0.01 -0.24 4,170 4,170 4,170 50 208,500
19/07/2017 4,180 0.18 4.50 4,010 4,180 4,000 6,640 27,755,200
18/07/2017 4,000 0.04 1.01 4,180 4,180 4,000 7,100 28,400,000
17/07/2017 3,960 -0.19 -4.58 4,060 4,200 3,960 2,530 10,018,800
14/07/2017 4,150 0.00 ■■ 0.00 4,200 4,200 4,060 720 2,988,000
13/07/2017 4,150 -0.05 -1.19 4,100 4,200 4,100 26,050 108,107,500
12/07/2017 4,200 0.10 2.44 4,100 4,350 4,100 8,560 35,952,000
11/07/2017 4,100 -0.10 -2.38 4,000 4,100 4,000 13,390 54,899,000
10/07/2017 4,200 -0.09 -2.10 4,280 4,280 4,200 20 84,000
07/07/2017 4,290 0.00 ■■ 0.00 4,290 4,290 4,290 10 42,900
06/07/2017 4,290 -0.01 -0.23 4,300 4,300 4,060 21,070 90,390,300
05/07/2017 4,300 0.12 2.87 4,000 4,300 4,000 19,190 82,517,000
04/07/2017 4,180 -0.02 -0.48 4,200 4,200 3,990 7,070 29,552,600
03/07/2017 4,200 -0.15 -3.45 4,200 4,200 4,200 10,120 42,504,000
30/06/2017 4,350 0.17 4.07 4,150 4,350 4,140 2,020 8,787,000
29/06/2017 4,180 -0.02 -0.48 3,960 4,180 3,950 1,500 6,270,000
28/06/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 1,190 4,998,000
27/06/2017 4,200 0.10 2.44 4,300 4,300 3,920 220 924,000
26/06/2017 4,100 -0.07 -1.68 4,430 4,430 4,100 8,440 34,604,000
23/06/2017 4,170 0.27 6.92 4,000 4,170 3,900 41,010 171,011,700
22/06/2017 3,900 -0.10 -2.50 4,000 4,100 3,900 21,550 84,045,000
21/06/2017 4,000 -0.10 -2.44 4,100 4,100 4,000 13,440 53,760,000
20/06/2017 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 23,720 97,252,000
19/06/2017 4,100 0.00 ■■ 0.00 4,200 4,370 4,100 11,510 47,191,000
16/06/2017 4,100 0.00 ■■ 0.00 4,180 4,180 4,100 5,400 22,140,000
15/06/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 11,100 45,510,000
14/06/2017 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 21,140 86,674,000
13/06/2017 4,100 -0.07 -1.68 4,170 4,200 4,100 34,620 141,942,000
12/06/2017 4,170 0.05 1.21 4,100 4,300 4,100 41,250 172,012,500
09/06/2017 4,120 -0.03 -0.72 4,200 4,200 3,900 5,240 21,588,800
08/06/2017 4,150 -0.03 -0.72 4,400 4,400 4,150 8,600 35,690,000
07/06/2017 4,180 0.27 6.91 4,180 4,180 4,150 83,970 350,994,600
06/06/2017 3,910 0.25 6.83 3,800 3,910 3,800 23,590 92,236,900
05/06/2017 3,660 0.00 ■■ 0.00 3,800 3,800 3,600 6,850 25,071,000
02/06/2017 3,660 0.00 ■■ 0.00 3,710 3,800 3,660 182,160 666,705,600
01/06/2017 3,660 -0.19 -4.94 3,640 3,900 3,640 180 658,800
31/05/2017 3,850 0.13 3.49 3,700 3,890 3,510 17,150 66,027,500
30/05/2017 3,720 -0.28 -7.00 4,000 4,000 3,720 30,240 112,492,800
29/05/2017 4,000 0.20 5.26 3,800 4,000 3,700 1,790 7,160,000
26/05/2017 3,800 -0.20 -5.00 3,950 4,100 3,750 230 874,000
25/05/2017 4,000 0.16 4.17 4,100 4,100 3,840 74,830 299,320,000
24/05/2017 3,840 0.25 6.96 3,840 3,840 3,840 10,360 39,782,400
23/05/2017 3,590 0.23 6.85 3,370 3,590 3,370 5,230 18,775,700
22/05/2017 3,360 -0.24 -6.67 3,840 3,840 3,350 3,130 10,516,800
19/05/2017 3,600 0.02 0.56 3,800 3,800 3,600 1,250 4,500,000
18/05/2017 3,580 -0.24 -6.28 3,560 3,990 3,560 2,110 7,553,800
17/05/2017 3,820 -0.28 -6.83 3,860 3,860 3,820 13,600 51,952,000
16/05/2017 4,100 0.01 0.24 4,170 4,170 3,860 1,670 6,847,000
15/05/2017 4,090 0.11 2.76 4,140 4,140 4,090 1,530 6,257,700
09/05/2017 3,380 -0.04 -1.17 3,640 3,640 3,380 3,200 10,816,000
08/05/2017 3,420 -0.23 -6.30 3,650 3,650 3,420 120 410,400
05/05/2017 3,650 0.00 ■■ 0.00 3,410 3,650 3,410 200 730,000
04/05/2017 3,650 0.02 0.55 3,420 3,650 3,420 260 949,000
03/05/2017 3,630 0.21 6.14 3,210 3,630 3,210 190 689,700
28/04/2017 3,420 0.22 6.88 3,200 3,420 3,200 520 1,778,400
27/04/2017 3,200 -0.14 -4.19 3,200 3,200 3,200 10 32,000
26/04/2017 3,340 -0.23 -6.44 3,590 3,600 3,340 850 2,839,000
25/04/2017 3,570 0.22 6.57 3,350 3,570 3,350 4,890 17,457,300
24/04/2017 3,350 -0.25 -6.94 3,360 3,360 3,350 14,190 47,536,500
21/04/2017 3,600 0.19 5.57 3,410 3,600 3,410 1,560 5,616,000
20/04/2017 3,410 0.01 0.29 3,410 3,410 3,410 2,190 7,467,900
19/04/2017 3,400 -0.25 -6.85 3,400 3,650 3,400 2,210 7,514,000
18/04/2017 3,650 0.21 6.10 3,650 3,650 3,650 70 255,500
17/04/2017 3,440 -0.25 -6.78 3,440 3,450 3,440 9,470 32,576,800
14/04/2017 3,690 0.07 1.93 3,400 3,690 3,400 10,030 37,010,700
13/04/2017 3,620 0.05 1.40 3,620 3,620 3,620 320 1,158,400
12/04/2017 3,570 0.23 6.89 3,120 3,570 3,110 640 2,284,800
11/04/2017 3,340 -0.24 -6.70 3,400 3,750 3,330 6,020 20,106,800
10/04/2017 3,580 -0.01 -0.28 3,350 3,800 3,350 9,540 34,153,200
07/04/2017 3,590 -0.26 -6.75 3,610 3,610 3,590 22,380 80,344,200
05/04/2017 3,850 0.21 5.77 3,410 3,850 3,400 8,920 34,342,000
04/04/2017 3,640 -0.26 -6.67 3,900 3,900 3,640 230 837,200
03/04/2017 3,900 0.10 2.63 3,600 3,930 3,600 930 3,627,000
31/03/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
30/03/2017 3,800 -0.10 -2.56 3,900 3,900 3,700 6,460 24,548,000
29/03/2017 3,900 0.00 ■■ 0.00 4,000 4,000 3,760 13,340 52,026,000
28/03/2017 3,900 0.20 5.41 3,930 3,950 3,720 1,420 5,538,000
27/03/2017 3,700 -0.25 -6.33 3,800 3,800 3,700 4,320 15,984,000
24/03/2017 3,950 0.05 1.28 3,700 3,950 3,700 510 2,014,500
23/03/2017 3,900 -0.10 -2.50 3,950 3,950 3,720 5,300 20,670,000
22/03/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 670 2,680,000
21/03/2017 4,000 0.10 2.56 3,800 4,000 3,750 11,230 44,920,000
20/03/2017 3,900 0.10 2.63 3,800 3,900 3,800 13,450 52,455,000
17/03/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
16/03/2017 3,800 -0.15 -3.80 3,800 3,990 3,750 12,360 46,968,000
15/03/2017 3,950 -0.06 -1.50 3,950 3,950 3,750 2,030 8,018,500
14/03/2017 4,010 -0.04 -0.99 3,860 4,040 3,860 460 1,844,600
13/03/2017 4,050 -0.13 -3.11 4,000 4,100 3,890 8,770 35,518,500
10/03/2017 4,180 -0.02 -0.48 4,200 4,200 3,920 5,140 21,485,200
09/03/2017 4,200 0.03 0.72 4,170 4,300 3,950 35,410 148,722,000
08/03/2017 4,170 0.26 6.65 3,900 4,180 3,800 26,790 111,714,300
07/03/2017 3,910 0.25 6.83 3,600 3,910 3,450 19,940 77,965,400
06/03/2017 3,660 -0.04 -1.08 3,600 3,720 3,500 8,070 29,536,200
03/03/2017 3,700 0.00 ■■ 0.00 3,740 3,740 3,460 4,790 17,723,000
02/03/2017 3,700 0.02 0.54 3,790 3,790 3,460 2,670 9,879,000
01/03/2017 3,680 -0.02 -0.54 3,650 3,690 3,450 5,290 19,467,200
28/02/2017 3,700 0.00 ■■ 0.00 3,470 3,800 3,460 2,200 8,140,000
27/02/2017 3,700 0.05 1.37 3,700 3,700 3,650 330 1,221,000
24/02/2017 3,650 -0.15 -3.95 3,950 3,950 3,580 9,480 34,602,000
23/02/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,560 14,400 54,720,000
22/02/2017 3,800 -0.20 -5.00 3,900 3,900 3,800 23,770 90,326,000
21/02/2017 4,000 0.00 ■■ 0.00 4,100 4,100 3,720 14,510 58,040,000
20/02/2017 4,000 0.04 1.01 4,000 4,000 4,000 510 2,040,000
17/02/2017 3,960 -0.24 -5.71 4,180 4,180 3,930 1,560 6,177,600
16/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
15/02/2017 4,200 0.04 0.96 4,100 4,250 4,100 23,640 99,288,000
14/02/2017 4,160 0.06 1.46 4,180 4,180 3,900 69,990 291,158,400
13/02/2017 4,100 0.10 2.50 4,090 4,100 4,000 63,150 258,915,000
10/02/2017 4,000 0.20 5.26 3,940 4,000 3,900 63,320 253,280,000
09/02/2017 3,800 -0.20 -5.00 3,990 3,990 3,800 8,910 33,858,000
08/02/2017 4,000 0.00 ■■ 0.00 3,750 4,000 3,750 3,090 12,360,000
07/02/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,850 103,950 415,800,000
06/02/2017 4,000 -0.10 -2.44 4,000 4,100 3,820 68,920 275,680,000
03/02/2017 4,100 0.00 ■■ 0.00 3,820 4,100 3,820 283,290 1,161,489,000
02/02/2017 4,100 -0.30 -6.82 4,100 4,100 4,100 244,680 1,003,188,000
25/01/2017 4,400 -0.10 -2.22 4,400 4,400 4,400 50 220,000
24/01/2017 4,500 0.25 5.88 4,540 4,540 4,400 860 3,870,000
23/01/2017 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
20/01/2017 4,250 0.00 ■■ 0.00 4,000 4,250 4,000 3,010 12,792,500
19/01/2017 4,250 0.00 ■■ 0.00 4,000 4,250 4,000 530 2,252,500
18/01/2017 4,250 0.10 2.41 4,250 4,250 4,250 700 2,975,000
17/01/2017 4,150 -0.25 -5.68 4,480 4,480 4,150 510 2,116,500
16/01/2017 4,400 -0.08 -1.79 4,380 4,500 4,210 2,690 11,836,000
13/01/2017 4,480 0.08 1.82 4,490 4,490 4,200 3,120 13,977,600
12/01/2017 4,400 0.00 ■■ 0.00 4,300 4,400 4,110 700 3,080,000
11/01/2017 4,400 0.20 4.76 4,400 4,400 4,400 10 44,000
10/01/2017 4,200 -0.05 -1.18 4,400 4,490 4,200 410 1,722,000
09/01/2017 4,250 -0.15 -3.41 4,400 4,480 4,250 120 510,000
06/01/2017 4,400 0.20 4.76 4,250 4,450 4,200 14,440 63,536,000
05/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 30,690 128,898,000
04/01/2017 4,200 -0.25 -5.62 4,200 4,210 4,200 11,000 46,200,000
03/01/2017 4,450 -0.05 -1.11 4,500 4,500 4,450 1,790 7,965,500
30/12/2016 4,500 -0.10 -2.17 4,300 4,500 4,300 2,000 9,000,000
29/12/2016 4,600 0.30 6.98 4,600 4,600 4,600 1,010 4,646,000
28/12/2016 4,300 -0.30 -6.52 4,280 4,550 4,280 2,000 8,600,000
27/12/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
26/12/2016 4,600 0.02 0.44 4,300 4,600 4,300 1,160 5,336,000
23/12/2016 4,580 0.00 ■■ 0.00 4,580 4,580 4,580 0 0
22/12/2016 4,580 -0.01 -0.22 4,580 4,580 4,580 500 2,290,000
21/12/2016 4,590 0.09 2.00 4,590 4,590 4,590 10 45,900
20/12/2016 4,500 -0.05 -1.10 4,500 4,500 4,300 3,320 14,940,000
19/12/2016 4,550 0.25 5.81 4,600 4,600 4,110 420 1,911,000
16/12/2016 4,300 0.00 ■■ 0.00 4,600 4,600 4,300 1,890 8,127,000
15/12/2016 4,300 -0.30 -6.52 4,650 4,650 4,300 3,300 14,190,000
14/12/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 20 92,000
13/12/2016 4,600 0.10 2.22 4,350 4,600 4,350 1,950 8,970,000
12/12/2016 4,500 -0.10 -2.17 4,500 4,500 4,500 10 45,000
09/12/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
08/12/2016 4,600 0.10 2.22 4,600 4,600 4,600 200 920,000
07/12/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
06/12/2016 4,500 -0.19 -4.05 4,690 4,690 4,500 3,300 14,850,000
05/12/2016 4,690 0.02 0.43 4,800 4,800 4,690 310 1,453,900
02/12/2016 4,670 0.00 ■■ 0.00 4,670 4,670 4,670 0 0
01/12/2016 4,670 0.01 0.21 4,660 4,670 4,400 1,020 4,763,400
30/11/2016 4,660 0.16 3.56 4,660 4,660 4,660 10 46,600
29/11/2016 4,500 -0.18 -3.85 4,360 4,500 4,360 3,600 16,200,000
28/11/2016 4,680 0.08 1.74 4,680 4,680 4,680 100 468,000
25/11/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
24/11/2016 4,600 0.19 4.31 4,500 4,600 4,400 540 2,484,000
23/11/2016 4,410 -0.32 -6.77 4,500 4,500 4,410 900 3,969,000
22/11/2016 4,730 0.04 0.85 4,380 4,730 4,380 150 709,500
21/11/2016 4,690 0.06 1.30 4,690 4,690 4,690 500 2,345,000
18/11/2016 4,630 0.28 6.44 4,110 4,630 4,110 110 509,300
17/11/2016 4,350 -0.25 -5.43 4,500 4,500 4,350 50 217,500
16/11/2016 4,600 0.20 4.55 4,400 4,600 4,400 730 3,358,000
15/11/2016 4,400 -0.10 -2.22 4,680 4,680 4,400 1,020 4,488,000
14/11/2016 4,500 0.16 3.69 4,500 4,500 4,040 9,590 43,155,000
11/11/2016 4,340 0.03 0.70 4,310 4,600 4,310 1,070 4,643,800
10/11/2016 4,310 -0.04 -0.92 4,640 4,640 4,310 250 1,077,500
09/11/2016 4,350 -0.03 -0.68 4,680 4,680 4,350 120 522,000
08/11/2016 4,380 0.07 1.62 4,500 4,500 4,350 102,350 448,293,000
07/11/2016 4,310 -0.19 -4.22 4,700 4,750 4,200 1,740 7,499,400
04/11/2016 4,500 -0.29 -6.05 4,550 4,560 4,500 1,410 6,345,000
03/11/2016 4,790 0.29 6.44 4,790 4,790 4,790 10 47,900
02/11/2016 4,500 -0.01 -0.22 4,550 4,750 4,500 240 1,080,000
01/11/2016 4,510 -0.09 -1.96 4,800 4,800 4,510 230 1,037,300
31/10/2016 4,600 0.03 0.66 4,600 4,600 4,600 100 460,000
28/10/2016 4,570 -0.03 -0.65 4,700 4,800 4,570 13,060 59,684,200
27/10/2016 4,600 -0.05 -1.08 4,650 4,800 4,500 52,130 239,798,000
26/10/2016 4,650 0.05 1.09 4,650 4,650 4,600 156,730 728,794,500
25/10/2016 4,600 0.08 1.77 4,600 4,600 4,600 2,000 9,200,000
24/10/2016 4,520 0.02 0.44 4,500 4,810 4,500 62,960 284,579,200
21/10/2016 4,500 -0.07 -1.53 4,880 4,880 4,500 75,140 338,130,000
20/10/2016 4,570 0.07 1.56 4,410 4,810 4,410 56,560 258,479,200
19/10/2016 4,500 0.10 2.27 4,680 4,700 4,500 53,100 238,950,000
18/10/2016 4,400 -0.30 -6.38 4,620 4,630 4,400 35,040 154,176,000
17/10/2016 4,700 -0.10 -2.08 4,800 4,900 4,700 520 2,444,000
14/10/2016 4,800 -0.20 -4.00 4,800 4,800 4,700 2,360 11,328,000
13/10/2016 5,000 0.10 2.04 5,000 5,000 5,000 1,050 5,250,000
12/10/2016 4,900 0.00 ■■ 0.00 4,600 5,000 4,600 530 2,597,000
11/10/2016 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 121,530 595,497,000
10/10/2016 4,900 0.20 4.26 4,380 4,900 4,380 1,310 6,419,000
07/10/2016 4,700 -0.20 -4.08 4,900 4,900 4,700 700 3,290,000
06/10/2016 4,900 0.10 2.08 4,900 4,900 4,900 300 1,470,000
05/10/2016 4,800 0.18 3.90 4,800 4,800 4,800 10,560 50,688,000
04/10/2016 4,620 -0.22 -4.55 5,000 5,000 4,620 2,260 10,441,200
03/10/2016 4,840 -0.36 -6.92 5,300 5,300 4,840 510 2,468,400
30/09/2016 5,200 0.20 4.00 5,300 5,300 5,180 2,200 11,440,000
29/09/2016 5,000 0.05 1.01 5,000 5,000 4,900 1,600 8,000,000
28/09/2016 4,950 0.05 1.02 4,700 4,950 4,700 12,230 60,538,500
27/09/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
26/09/2016 4,900 0.15 3.16 4,900 4,900 4,900 10 49,000
23/09/2016 4,750 0.00 ■■ 0.00 4,900 4,900 4,750 6,070 28,832,500
22/09/2016 4,750 0.00 ■■ 0.00 4,800 4,900 4,750 6,580 31,255,000
21/09/2016 4,750 0.10 2.15 4,950 4,950 4,750 16,450 78,137,500
20/09/2016 4,650 -0.25 -5.10 4,700 4,900 4,600 4,070 18,925,500
19/09/2016 4,900 0.30 6.52 4,600 4,900 4,600 520 2,548,000
16/09/2016 4,600 -0.30 -6.12 4,950 4,960 4,600 47,190 217,074,000
15/09/2016 4,900 -0.05 -1.01 4,900 4,900 4,900 1,880 9,212,000
14/09/2016 4,950 0.14 2.91 4,950 4,950 4,950 110 544,500
13/09/2016 4,810 0.00 ■■ 0.00 4,800 4,950 4,750 1,610 7,744,100
12/09/2016 4,810 -0.19 -3.80 4,700 5,000 4,700 35,810 172,246,100
09/09/2016 5,000 0.10 2.04 5,000 5,000 5,000 10 50,000
08/09/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 510 2,499,000
07/09/2016 4,900 0.10 2.08 5,000 5,000 4,900 7,120 34,888,000
06/09/2016 4,800 -0.10 -2.04 5,000 5,100 4,800 48,410 232,368,000
05/09/2016 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 460 2,254,000
01/09/2016 4,900 -0.10 -2.00 5,000 5,100 4,900 65,320 320,068,000
31/08/2016 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 49,460 247,300,000
30/08/2016 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 8,850 44,250,000
29/08/2016 5,000 0.10 2.04 5,100 5,100 5,000 17,160 85,800,000
26/08/2016 4,900 -0.10 -2.00 5,000 5,100 4,800 52,490 257,201,000
25/08/2016 5,000 0.20 4.17 4,700 5,000 4,700 33,430 167,150,000
24/08/2016 4,800 -0.20 -4.00 4,900 5,100 4,800 39,180 188,064,000
23/08/2016 5,000 0.10 2.04 4,800 5,000 4,800 3,450 17,250,000
22/08/2016 4,900 0.00 ■■ 0.00 4,900 5,100 4,700 24,440 119,756,000
19/08/2016 4,900 -0.10 -2.00 4,900 5,100 4,900 21,060 103,194,000
18/08/2016 5,000 0.20 4.17 5,000 5,100 4,800 45,190 225,950,000
17/08/2016 4,800 0.10 2.13 4,800 5,000 4,700 196,900 945,120,000
16/08/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 44,380 208,586,000
15/08/2016 4,700 -0.20 -4.08 4,900 5,000 4,700 15,520 72,944,000
12/08/2016 4,900 0.30 6.52 4,500 4,900 4,500 47,360 232,064,000
11/08/2016 4,600 -0.20 -4.17 4,700 4,900 4,600 19,740 90,804,000
10/08/2016 4,800 0.00 ■■ 0.00 4,600 4,900 4,500 20,050 96,240,000
09/08/2016 4,800 0.20 4.35 4,700 4,800 4,600 10,310 49,488,000
08/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,300 27,350 125,810,000
05/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 41,850 192,510,000
04/08/2016 4,600 0.10 2.22 4,500 4,600 4,500 61,910 284,786,000
03/08/2016 4,500 -0.10 -2.17 4,300 4,500 4,300 3,380 15,210,000
02/08/2016 4,600 0.00 ■■ 0.00 4,300 4,700 4,300 77,550 356,730,000
01/08/2016 4,600 0.10 2.22 4,600 4,600 4,600 10 46,000
29/07/2016 4,500 -0.20 -4.26 4,500 4,600 4,400 11,020 49,590,000
28/07/2016 4,700 -0.10 -2.08 4,800 4,800 4,700 510 2,397,000
27/07/2016 4,800 0.30 6.67 4,600 4,800 4,500 3,660 17,568,000
26/07/2016 4,500 -0.10 -2.17 4,600 4,600 4,500 5,030 22,635,000
25/07/2016 4,600 0.20 4.55 4,600 4,600 4,500 9,150 42,090,000
22/07/2016 4,400 -0.20 -4.35 4,700 4,700 4,400 1,000 4,400,000
21/07/2016 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 11,630 53,498,000
20/07/2016 4,600 -0.20 -4.17 4,800 4,900 4,600 14,600 67,160,000
19/07/2016 4,800 -0.10 -2.04 4,900 4,900 4,800 710 3,408,000
18/07/2016 4,900 0.20 4.26 4,600 5,000 4,600 3,730 18,277,000
15/07/2016 4,700 -0.20 -4.08 4,900 4,900 4,700 540 2,538,000
14/07/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,600 13,000 63,700,000
13/07/2016 4,900 0.10 2.08 4,600 4,900 4,600 8,440 41,356,000
12/07/2016 4,800 0.20 4.35 4,700 4,800 4,700 15,140 72,672,000
11/07/2016 4,600 -0.30 -6.12 4,900 4,900 4,600 27,450 126,270,000
08/07/2016 4,900 0.10 2.08 4,600 4,900 4,600 41,490 203,301,000
07/07/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 8,740 41,952,000
06/07/2016 4,800 0.00 ■■ 0.00 4,600 4,900 4,600 6,100 29,280,000
05/07/2016 4,800 0.00 ■■ 0.00 4,700 5,000 4,700 14,010 67,248,000
04/07/2016 4,800 0.10 2.13 4,800 4,800 4,600 70 336,000
01/07/2016 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 1,100 5,170,000
30/06/2016 4,700 -0.30 -6.00 4,900 4,900 4,700 10,100 47,470,000
29/06/2016 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 20 100,000
28/06/2016 5,000 0.20 4.17 4,800 5,000 4,800 220 1,100,000
27/06/2016 4,800 -0.10 -2.04 4,700 5,000 4,600 32,550 156,240,000
24/06/2016 4,900 -0.10 -2.00 5,000 5,000 4,700 38,800 190,120,000
23/06/2016 5,000 -0.10 -1.96 5,100 5,100 4,900 820 4,100,000
22/06/2016 5,100 0.20 4.08 5,200 5,200 5,000 99,690 508,419,000
21/06/2016 4,900 0.20 4.26 4,800 4,900 4,800 520 2,548,000
20/06/2016 4,700 -0.10 -2.08 4,700 4,800 4,700 12,260 57,622,000
17/06/2016 4,800 -0.20 -4.00 5,100 5,100 4,800 9,160 43,968,000
16/06/2016 5,000 0.10 2.04 5,000 5,000 5,000 8,520 42,600,000
15/06/2016 4,900 -0.10 -2.00 5,000 5,100 4,900 21,950 107,555,000
14/06/2016 5,000 0.10 2.04 5,000 5,000 4,900 1,270 6,350,000
13/06/2016 4,900 0.00 ■■ 0.00 5,100 5,100 4,900 14,310 70,119,000
10/06/2016 4,900 0.10 2.08 4,800 5,000 4,800 23,120 113,288,000
09/06/2016 4,800 -0.20 -4.00 4,900 4,900 4,700 2,380 11,424,000
08/06/2016 5,000 0.10 2.04 4,800 5,000 4,800 10,110 50,550,000
07/06/2016 4,900 0.10 2.08 4,800 4,900 4,800 150 735,000
06/06/2016 4,800 -0.10 -2.04 4,900 4,900 4,800 7,320 35,136,000
03/06/2016 4,900 0.20 4.26 4,700 4,900 4,700 11,060 54,194,000
02/06/2016 4,700 -0.20 -4.08 4,900 4,900 4,700 5,450 25,615,000
01/06/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 4,270 20,923,000
31/05/2016 4,900 0.10 2.08 4,700 4,900 4,700 3,970 19,453,000
30/05/2016 4,800 0.20 4.35 4,800 4,900 4,700 15,220 73,056,000
27/05/2016 4,600 -0.30 -6.12 4,900 4,900 4,600 7,100 32,660,000
26/05/2016 4,900 0.10 2.08 4,900 4,900 4,700 9,490 46,501,000
25/05/2016 4,800 0.20 4.35 4,800 4,800 4,600 6,650 31,920,000
24/05/2016 4,600 -0.20 -4.17 4,700 4,700 4,600 8,480 39,008,000
23/05/2016 4,800 0.20 4.35 4,700 4,800 4,600 13,870 66,576,000
20/05/2016 4,600 -0.10 -2.13 4,600 4,700 4,600 11,110 51,106,000
19/05/2016 4,700 -0.10 -2.08 4,600 4,800 4,600 950 4,465,000
18/05/2016 4,800 -0.10 -2.04 4,700 4,800 4,700 18,290 87,792,000
17/05/2016 4,900 0.10 2.08 4,700 5,000 4,600 11,820 57,918,000
16/05/2016 4,800 -0.30 -5.88 5,100 5,100 4,800 12,080 57,984,000
13/05/2016 5,100 0.20 4.08 5,000 5,100 5,000 51,790 264,129,000
12/05/2016 4,900 0.30 6.52 4,600 4,900 4,600 158,410 776,209,000
11/05/2016 4,600 0.30 6.98 4,300 4,600 4,300 37,630 173,098,000
10/05/2016 4,300 -0.30 -6.52 4,600 4,600 4,300 19,750 84,925,000
09/05/2016 4,600 -0.10 -2.13 4,700 4,700 4,500 19,670 90,482,000
06/05/2016 4,700 -0.10 -2.08 4,600 4,700 4,600 4,420 20,774,000
05/05/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 5,100 24,480,000
04/05/2016 4,800 -0.10 -2.04 4,800 4,800 4,800 1,000 4,800,000
29/04/2016 4,900 0.20 4.26 4,700 4,900 4,700 3,290 16,121,000
28/04/2016 4,700 -0.20 -4.08 4,700 4,900 4,700 14,050 66,035,000
27/04/2016 4,900 0.10 2.08 4,700 4,900 4,700 7,800 38,220,000
26/04/2016 4,800 -0.20 -4.00 4,900 4,900 4,800 9,410 45,168,000
25/04/2016 5,000 0.10 2.04 5,000 5,000 4,900 5,040 25,200,000
22/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 8,010 39,249,000
21/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 7,070 34,643,000
20/04/2016 4,900 0.10 2.08 4,800 5,000 4,800 7,560 37,044,000
19/04/2016 4,800 -0.20 -4.00 5,000 5,000 4,800 3,700 17,760,000
15/04/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 9,930 49,650,000
14/04/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 10,280 51,400,000
13/04/2016 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 10,430 52,150,000
12/04/2016 5,000 -0.10 -1.96 5,000 5,100 5,000 12,920 64,600,000
11/04/2016 5,100 0.20 4.08 5,000 5,100 4,900 41,180 210,018,000
08/04/2016 4,900 -0.20 -3.92 4,900 5,000 4,900 12,610 61,789,000
07/04/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 24,460 124,746,000
06/04/2016 5,100 0.20 4.08 4,900 5,100 4,900 750 3,825,000
05/04/2016 4,900 -0.10 -2.00 5,000 5,100 4,900 15,410 75,509,000
04/04/2016 5,000 -0.10 -1.96 5,100 5,100 5,000 4,480 22,400,000
01/04/2016 5,100 -0.10 -1.92 5,200 5,200 5,000 9,290 47,379,000
31/03/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 5,210 27,092,000
30/03/2016 5,200 0.30 6.12 4,900 5,200 4,900 63,330 329,316,000
29/03/2016 4,900 -0.10 -2.00 4,900 4,900 4,900 3,420 16,758,000
28/03/2016 5,000 -0.20 -3.85 5,100 5,100 4,900 28,570 142,850,000
25/03/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 20,380 105,976,000
24/03/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 47,470 246,844,000
23/03/2016 5,200 0.10 1.96 5,300 5,300 5,000 33,030 171,756,000
22/03/2016 5,100 0.30 6.25 4,800 5,100 4,800 36,740 187,374,000
21/03/2016 4,800 -0.30 -5.88 5,100 5,100 4,800 21,520 103,296,000
18/03/2016 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 47,050 239,955,000
17/03/2016 5,100 0.20 4.08 4,900 5,100 4,900 82,090 418,659,000
16/03/2016 4,900 0.20 4.26 4,800 4,900 4,700 49,620 243,138,000
15/03/2016 4,700 -0.10 -2.08 4,700 4,800 4,700 10,390 48,833,000
14/03/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 6,670 32,016,000
11/03/2016 4,800 -0.10 -2.04 4,800 4,900 4,700 2,250 10,800,000
10/03/2016 4,900 0.30 6.52 4,700 4,900 4,700 9,420 46,158,000
09/03/2016 4,600 -0.10 -2.13 4,700 4,800 4,600 15,430 70,978,000
08/03/2016 4,700 -0.20 -4.08 4,900 4,900 4,700 30,040 141,188,000
07/03/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 29,760 145,824,000
04/03/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 13,750 67,375,000
03/03/2016 4,900 0.10 2.08 4,800 4,900 4,700 39,820 195,118,000
02/03/2016 4,800 -0.10 -2.04 4,700 4,800 4,700 11,140 53,472,000
01/03/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 23,900 117,110,000
29/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 7,740 37,926,000
26/02/2016 4,900 0.10 2.08 4,700 4,900 4,700 13,290 65,121,000
25/02/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 32,540 156,192,000
24/02/2016 4,800 -0.10 -2.04 4,800 4,900 4,800 11,480 55,104,000
23/02/2016 4,900 -0.10 -2.00 5,100 5,100 4,700 55,400 271,460,000
22/02/2016 5,000 0.30 6.38 4,700 5,000 4,700 58,700 293,500,000
19/02/2016 4,700 0.20 4.44 4,500 4,700 4,400 31,170 146,499,000
18/02/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 13,260 59,670,000
17/02/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 21,520 96,840,000
16/02/2016 4,500 0.20 4.65 4,400 4,600 4,400 30,290 136,305,000
15/02/2016 4,300 0.10 2.38 4,400 4,400 4,300 19,410 83,463,000
05/02/2016 4,200 0.00 ■■ 0.00 4,300 4,400 4,100 4,240 17,808,000
04/02/2016 4,200 0.10 2.44 4,200 4,200 4,200 12,340 51,828,000
03/02/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 19,450 79,745,000
02/02/2016 4,100 0.10 2.50 4,100 4,200 4,100 23,700 97,170,000
01/02/2016 4,000 -0.10 -2.44 4,100 4,100 4,000 18,470 73,880,000
29/01/2016 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 20,870 85,567,000
28/01/2016 4,100 -0.10 -2.38 4,100 4,300 4,100 2,690 11,029,000
27/01/2016 4,200 0.20 5.00 4,100 4,200 4,000 3,410 14,322,000
26/01/2016 4,000 -0.20 -4.76 4,200 4,200 4,000 6,320 25,280,000
25/01/2016 4,200 0.20 5.00 4,100 4,200 4,000 12,740 53,508,000
22/01/2016 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 33,080 132,320,000
21/01/2016 4,000 -0.20 -4.76 4,200 4,200 4,000 97,680 390,720,000
20/01/2016 4,200 -0.30 -6.67 4,500 4,500 4,200 20,100 84,420,000
19/01/2016 4,500 0.10 2.27 4,400 4,500 4,400 13,550 60,975,000
18/01/2016 4,400 -0.10 -2.22 4,300 4,400 4,300 22,990 101,156,000
15/01/2016 4,500 -0.20 -4.26 4,500 4,600 4,500 21,540 96,930,000
14/01/2016 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 16,600 78,020,000
13/01/2016 4,700 0.10 2.17 4,500 4,700 4,300 5,200 24,440,000
12/01/2016 4,600 0.10 2.22 4,500 4,600 4,500 5,700 26,220,000
11/01/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 9,460 42,570,000
08/01/2016 4,500 -0.30 -6.25 4,700 4,700 4,500 59,330 266,985,000
07/01/2016 4,800 0.00 ■■ 0.00 4,900 4,900 4,500 37,340 179,232,000
06/01/2016 4,800 -0.20 -4.00 4,900 5,000 4,800 3,580 17,184,000
05/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 8,650 43,250,000
04/01/2016 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 5,190 25,950,000
31/12/2015 5,000 0.10 2.04 4,900 5,000 4,900 7,570 37,850,000
30/12/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 15,690 76,881,000
29/12/2015 4,900 0.00 ■■ 0.00 5,000 5,000 4,600 21,210 103,929,000
28/12/2015 4,900 -0.10 -2.00 4,900 5,000 4,900 6,780 33,222,000
25/12/2015 5,000 -0.10 -1.96 5,000 5,000 5,000 6,510 32,550,000
24/12/2015 5,100 0.10 2.00 5,000 5,100 5,000 6,010 30,651,000
23/12/2015 5,000 -0.20 -3.85 5,100 5,100 5,000 3,120 15,600,000
22/12/2015 5,200 0.10 1.96 5,100 5,400 5,100 11,610 60,372,000
21/12/2015 5,100 0.10 2.00 5,100 5,100 5,000 10,110 51,561,000
18/12/2015 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 17,890 89,450,000
17/12/2015 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 25,860 129,300,000
16/12/2015 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 41,000 205,000,000
15/12/2015 5,000 -0.20 -3.85 5,200 5,200 5,000 24,950 124,750,000
14/12/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 7,980 41,496,000
11/12/2015 5,200 -0.10 -1.89 5,200 5,200 5,200 13,310 69,212,000
10/12/2015 5,300 0.10 1.92 5,100 5,300 5,100 16,710 88,563,000
09/12/2015 5,200 -0.10 -1.89 5,100 5,300 5,100 12,200 63,440,000
08/12/2015 5,300 0.10 1.92 5,000 5,300 5,000 5,140 27,242,000
07/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 3,070 15,964,000
04/12/2015 5,200 0.10 1.96 5,200 5,300 5,100 45,050 234,260,000
03/12/2015 5,100 -0.20 -3.77 5,400 5,400 5,100 1,650 8,415,000
02/12/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 20,520 108,756,000
01/12/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 13,860 73,458,000
30/11/2015 5,300 -0.10 -1.85 5,300 5,400 5,300 15,390 81,567,000
27/11/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 31,670 171,018,000
26/11/2015 5,400 -0.10 -1.82 5,400 5,500 5,400 35,490 191,646,000
25/11/2015 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 43,350 238,425,000
24/11/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 23,160 127,380,000
23/11/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 19,730 108,515,000
20/11/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 30,610 168,355,000
19/11/2015 5,500 0.10 1.85 5,600 5,600 5,500 10,340 56,870,000
18/11/2015 5,400 0.00 ■■ 0.00 5,500 5,600 5,400 13,480 72,792,000
17/11/2015 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 45,580 246,132,000
16/11/2015 5,400 -0.10 -1.82 5,500 5,500 5,400 22,830 123,282,000
13/11/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 24,680 135,740,000
12/11/2015 5,500 -0.10 -1.79 5,600 5,600 5,400 46,010 253,055,000
11/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 16,370 91,672,000
10/11/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 28,490 159,544,000
09/11/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 15,880 88,928,000
06/11/2015 5,700 -0.30 -5.00 5,800 5,900 5,700 75,330 429,381,000
05/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 16,110 96,660,000
04/11/2015 6,000 0.10 1.69 6,300 6,300 6,000 47,390 284,340,000
03/11/2015 5,900 0.30 5.36 5,900 5,900 5,600 196,280 1,158,052,000
02/11/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 17,480 97,888,000
30/10/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 16,550 94,335,000
29/10/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 18,130 103,341,000
28/10/2015 5,700 0.10 1.79 5,700 5,800 5,600 11,480 65,436,000
27/10/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 17,100 95,760,000
26/10/2015 5,700 0.10 1.79 5,600 5,700 5,600 22,560 128,592,000
23/10/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 21,500 120,400,000
22/10/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 17,290 96,824,000
21/10/2015 5,600 0.10 1.82 5,600 5,700 5,600 17,340 97,104,000
20/10/2015 5,500 -0.20 -3.51 5,900 5,900 5,500 32,920 181,060,000
19/10/2015 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 6,320 36,024,000
16/10/2015 5,700 -0.20 -3.39 5,800 5,800 5,700 14,270 81,339,000
15/10/2015 5,900 0.10 1.72 5,800 5,900 5,700 7,440 43,896,000
14/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 14,060 81,548,000
13/10/2015 5,800 -0.10 -1.69 5,800 5,800 5,700 12,210 70,818,000
12/10/2015 5,900 0.20 3.51 5,700 5,900 5,700 14,240 84,016,000
09/10/2015 5,700 -0.20 -3.39 5,600 5,800 5,600 18,290 104,253,000
08/10/2015 5,900 -0.10 -1.67 5,800 5,900 5,600 34,440 203,196,000
07/10/2015 6,000 -0.20 -3.23 6,200 6,200 6,000 13,200 79,200,000
06/10/2015 6,200 0.40 6.90 6,200 6,200 6,000 70,070 434,434,000
05/10/2015 5,800 0.30 5.45 5,700 5,800 5,600 63,720 369,576,000
02/10/2015 5,500 -0.10 -1.79 5,400 5,600 5,400 25,020 137,610,000
01/10/2015 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 19,220 107,632,000
30/09/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 13,380 74,928,000
29/09/2015 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 32,280 180,768,000
28/09/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 9,250 51,800,000
25/09/2015 5,700 0.10 1.79 5,600 5,700 5,400 5,120 29,184,000
24/09/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 16,710 93,576,000
23/09/2015 5,600 -0.10 -1.75 5,600 5,700 5,500 13,750 77,000,000
22/09/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 1,870 10,659,000
21/09/2015 5,700 -0.10 -1.72 5,700 5,700 5,600 15,900 90,630,000
18/09/2015 5,800 0.10 1.75 5,700 5,800 5,700 10,670 61,886,000
17/09/2015 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 2,850 16,245,000
16/09/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 8,340 47,538,000
15/09/2015 5,700 -0.10 -1.72 5,800 5,800 5,700 550 3,135,000
14/09/2015 5,800 0.10 1.75 5,700 5,800 5,400 15,620 90,596,000
11/09/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 12,210 69,597,000
10/09/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 14,340 81,738,000
09/09/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 24,090 137,313,000
08/09/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 15,980 91,086,000
07/09/2015 5,700 -0.10 -1.72 5,700 5,800 5,600 26,940 153,558,000
04/09/2015 5,800 -0.20 -3.33 6,000 6,000 5,800 5,150 29,870,000
03/09/2015 6,000 0.10 1.69 6,100 6,100 6,000 1,350 8,100,000
01/09/2015 5,900 0.20 3.51 5,800 6,000 5,800 22,960 135,464,000
31/08/2015 5,700 0.20 3.64 5,500 5,800 5,300 24,640 140,448,000
28/08/2015 5,500 -0.20 -3.51 5,500 5,700 5,500 6,540 35,970,000
27/08/2015 5,700 0.10 1.79 5,500 5,700 5,500 7,920 45,144,000
26/08/2015 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 5,530 30,968,000
25/08/2015 5,600 0.20 3.70 5,200 5,700 5,100 4,980 27,888,000
24/08/2015 5,400 -0.40 -6.90 5,700 5,700 5,400 69,720 376,488,000
21/08/2015 5,800 0.10 1.75 5,700 6,000 5,400 22,580 130,964,000
20/08/2015 5,700 -0.40 -6.56 6,100 6,100 5,700 55,280 315,096,000
19/08/2015 6,100 -0.20 -3.17 6,000 6,100 6,000 10,690 65,209,000
18/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 5,110 32,193,000
17/08/2015 6,300 0.10 1.61 6,200 6,300 6,100 14,570 91,791,000
14/08/2015 6,200 -0.10 -1.59 6,100 6,400 6,100 20,060 124,372,000
13/08/2015 6,300 0.10 1.61 6,200 6,300 6,100 49,500 311,850,000
12/08/2015 6,200 -0.10 -1.59 6,200 6,300 6,100 23,070 143,034,000
11/08/2015 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 14,630 92,169,000
10/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 17,730 111,699,000
07/08/2015 6,300 -0.10 -1.56 6,300 6,300 6,200 22,110 139,293,000
06/08/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 17,530 112,192,000
05/08/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 3,400 21,760,000
04/08/2015 6,400 0.20 3.23 6,200 6,400 6,200 990 6,336,000
03/08/2015 6,200 -0.20 -3.12 6,500 6,500 6,200 39,310 243,722,000
31/07/2015 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 16,660 106,624,000
30/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 14,340 91,776,000
29/07/2015 6,400 -0.20 -3.03 6,400 6,500 6,400 7,300 46,720,000
28/07/2015 6,600 0.00 ■■ 0.00 6,900 6,900 6,600 16,500 108,900,000
27/07/2015 6,600 0.40 6.45 6,400 6,600 6,400 70,050 462,330,000
24/07/2015 6,200 -0.10 -1.59 6,400 6,400 6,200 15,320 94,984,000
23/07/2015 6,300 -0.10 -1.56 6,500 6,500 6,300 13,620 85,806,000
22/07/2015 6,400 -0.10 -1.54 6,500 6,500 6,400 14,590 93,376,000
21/07/2015 6,500 0.10 1.56 6,400 6,500 6,400 14,720 95,680,000
20/07/2015 6,400 -0.10 -1.54 6,500 6,500 6,400 10,590 67,776,000
17/07/2015 6,500 0.10 1.56 6,400 6,500 6,400 11,100 72,150,000
16/07/2015 6,400 -0.10 -1.54 6,500 6,500 6,400 7,910 50,624,000
15/07/2015 6,500 0.10 1.56 6,500 6,600 6,400 29,220 189,930,000
14/07/2015 6,400 -0.20 -3.03 6,700 6,700 6,300 26,560 169,984,000
13/07/2015 6,600 0.10 1.54 6,400 6,700 6,300 35,860 236,676,000
10/07/2015 6,500 -0.20 -2.99 6,800 6,800 6,500 33,810 219,765,000
09/07/2015 6,700 0.30 4.69 6,300 6,700 6,300 25,430 170,381,000
08/07/2015 6,400 0.10 1.59 6,300 6,600 6,300 7,790 49,856,000
07/07/2015 6,300 -0.10 -1.56 6,400 6,500 6,300 72,870 459,081,000
06/07/2015 6,400 -0.20 -3.03 6,600 6,700 6,300 84,640 541,696,000
03/07/2015 6,600 -0.10 -1.49 6,700 6,700 6,600 19,990 131,934,000
02/07/2015 6,700 0.30 4.69 6,300 6,800 6,300 92,160 617,472,000
01/07/2015 6,400 -0.10 -1.54 6,400 6,500 6,300 11,410 73,024,000
30/06/2015 6,500 -0.10 -1.52 6,500 6,600 6,300 21,990 142,935,000
29/06/2015 6,600 0.00 ■■ 0.00 6,800 6,800 6,500 13,770 90,882,000
26/06/2015 6,600 -0.10 -1.49 6,700 6,700 6,400 70,050 462,330,000
25/06/2015 6,700 -0.10 -1.47 6,800 6,800 6,500 44,140 295,738,000
24/06/2015 6,800 -0.20 -2.86 6,800 6,800 6,700 20,890 142,052,000
23/06/2015 7,000 -0.10 -1.41 7,100 7,100 6,900 22,970 160,790,000
22/06/2015 7,100 0.10 1.43 7,300 7,400 7,100 48,680 345,628,000
19/06/2015 7,000 0.40 6.06 7,000 7,000 6,900 159,310 1,115,170,000
18/06/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 8,050 53,130,000
17/06/2015 6,600 -0.20 -2.94 6,900 6,900 6,600 21,100 139,260,000
16/06/2015 6,800 -0.10 -1.45 7,000 7,000 6,700 16,970 115,396,000
15/06/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 19,180 132,342,000
12/06/2015 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 13,360 92,184,000
11/06/2015 6,900 0.10 1.47 6,700 7,000 6,700 64,810 447,189,000
10/06/2015 6,800 -0.10 -1.45 6,800 6,800 6,700 19,620 133,416,000
09/06/2015 6,900 -0.20 -2.82 6,900 7,100 6,700 85,560 590,364,000
08/06/2015 7,100 0.20 2.90 6,900 7,200 6,900 65,880 467,748,000
05/06/2015 6,900 -0.20 -2.82 7,000 7,200 6,900 74,790 516,051,000
04/06/2015 7,100 0.20 2.90 6,800 7,200 6,800 56,160 398,736,000
03/06/2015 6,900 -0.20 -2.82 7,100 7,100 6,800 6,750 46,575,000
02/06/2015 7,100 0.40 5.97 7,100 7,100 7,000 165,950 1,178,245,000
01/06/2015 6,700 0.40 6.35 6,400 6,700 6,400 50,910 341,097,000
29/05/2015 6,300 -0.20 -3.08 6,400 6,500 6,300 75,960 478,548,000
28/05/2015 6,500 -0.10 -1.52 6,400 6,600 6,400 60,140 390,910,000
27/05/2015 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 30,020 198,132,000
26/05/2015 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 73,880 487,608,000
25/05/2015 6,600 0.10 1.54 6,500 6,600 6,300 47,760 315,216,000
22/05/2015 6,500 0.10 1.56 6,500 6,500 6,200 85,230 553,995,000
21/05/2015 6,400 0.40 6.67 6,400 6,400 6,200 133,160 852,224,000
20/05/2015 6,000 0.30 5.26 6,000 6,000 6,000 34,470 206,820,000
19/05/2015 5,700 0.30 5.56 5,700 5,700 5,700 13,960 79,572,000
18/05/2015 5,400 0.30 5.88 5,300 5,400 5,300 164,980 890,892,000
15/05/2015 5,100 -0.20 -3.77 5,300 5,300 5,000 45,330 231,183,000
14/05/2015 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 7,590 40,227,000
13/05/2015 5,300 -0.10 -1.85 5,600 5,600 5,300 1,270 6,731,000
12/05/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 11,330 61,182,000
11/05/2015 5,400 -0.10 -1.82 5,500 5,600 5,400 14,510 78,354,000
08/05/2015 5,500 -0.20 -3.51 5,700 5,700 5,500 69,690 383,295,000
07/05/2015 5,700 0.10 1.79 5,500 5,700 5,500 18,920 107,844,000
06/05/2015 5,600 0.10 1.82 5,600 5,800 5,500 79,690 446,264,000
05/05/2015 5,500 -0.10 -1.79 5,400 5,500 5,300 42,750 235,125,000
04/05/2015 5,600 -0.40 -6.67 6,000 6,000 5,600 44,780 250,768,000
27/04/2015 6,000 0.10 1.69 5,900 6,000 5,900 7,840 47,040,000
24/04/2015 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 47,170 278,303,000
23/04/2015 5,900 -0.10 -1.67 6,100 6,100 5,800 60,700 358,130,000
22/04/2015 6,000 -0.20 -3.23 6,100 6,100 6,000 34,600 207,600,000
21/04/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 27,130 168,206,000
20/04/2015 6,200 -0.10 -1.59 6,300 6,300 6,100 18,630 115,506,000
17/04/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 71,050 447,615,000
16/04/2015 6,300 -0.10 -1.56 6,400 6,400 6,300 23,720 149,436,000
15/04/2015 6,400 0.20 3.23 6,200 6,400 6,100 49,380 316,032,000
14/04/2015 6,200 -0.20 -3.12 6,600 6,600 6,200 26,070 161,634,000
13/04/2015 6,400 -0.20 -3.03 6,700 6,700 6,400 82,940 530,816,000
10/04/2015 6,600 -0.10 -1.49 6,700 6,700 6,500 42,050 277,530,000
09/04/2015 6,700 0.10 1.52 6,600 6,800 6,500 89,480 599,516,000
08/04/2015 6,600 -0.30 -4.35 6,700 6,800 6,500 74,200 489,720,000
07/04/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 8,890 61,341,000
06/04/2015 6,900 0.40 6.15 6,600 6,900 6,500 67,830 468,027,000
03/04/2015 6,500 -0.30 -4.41 6,400 6,800 6,400 396,920 2,579,980,000
02/04/2015 6,800 -0.50 -6.85 6,800 6,800 6,800 22,120 150,416,000
01/04/2015 7,300 -0.50 -6.41 7,800 7,800 7,300 211,800 1,546,140,000
31/03/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 63,710 496,938,000
30/03/2015 7,800 -0.30 -3.70 7,700 8,000 7,700 74,580 581,724,000
27/03/2015 8,100 -0.10 -1.22 8,200 8,200 7,900 64,930 525,933,000
26/03/2015 8,200 0.00 ■■ 0.00 8,100 8,300 7,800 14,480 118,736,000
25/03/2015 8,200 0.10 1.23 8,200 8,200 8,000 22,090 181,138,000
24/03/2015 8,100 -0.10 -1.22 8,300 8,300 7,900 77,250 625,725,000
23/03/2015 8,200 -0.30 -3.53 8,500 8,500 8,100 51,920 425,744,000
20/03/2015 8,500 0.30 3.66 8,400 8,500 8,100 65,970 560,745,000
19/03/2015 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 37,970 311,354,000
18/03/2015 8,200 -0.10 -1.20 8,200 8,200 7,900 91,470 750,054,000
17/03/2015 8,300 -0.30 -3.49 8,500 8,600 8,300 89,180 740,194,000
16/03/2015 8,600 -0.10 -1.15 8,700 8,800 8,300 141,050 1,213,030,000
13/03/2015 8,700 0.10 1.16 8,500 8,900 8,500 181,370 1,577,919,000
12/03/2015 8,600 0.40 4.88 8,200 8,700 8,000 225,310 1,937,666,000
11/03/2015 8,200 -0.10 -1.20 8,300 8,300 8,000 62,720 514,304,000
10/03/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 152,920 1,269,236,000
09/03/2015 8,300 0.50 6.41 7,900 8,300 7,900 216,860 1,799,938,000
06/03/2015 7,800 -0.30 -3.70 8,000 8,100 7,800 100,820 786,396,000
05/03/2015 8,100 0.20 2.53 8,200 8,200 7,900 79,850 646,785,000
04/03/2015 7,900 0.50 6.76 7,500 7,900 7,500 274,050 2,164,995,000
03/03/2015 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 56,540 418,396,000
02/03/2015 7,400 -0.10 -1.33 7,500 7,500 7,300 74,340 550,116,000
27/02/2015 7,500 -0.20 -2.60 7,600 7,600 7,400 45,000 337,500,000
26/02/2015 7,700 0.30 4.05 7,600 7,700 7,400 209,540 1,613,458,000
25/02/2015 7,400 0.40 5.71 7,400 7,400 7,400 183,430 1,357,382,000
24/02/2015 7,000 0.40 6.06 7,000 7,000 7,000 32,860 230,020,000
13/02/2015 6,600 0.20 3.12 6,400 6,600 6,400 15,580 102,828,000
12/02/2015 6,400 0.20 3.23 6,200 6,500 6,200 22,810 145,984,000
11/02/2015 6,200 0.10 1.64 6,200 6,300 6,100 25,670 159,154,000
10/02/2015 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 21,460 130,906,000
09/02/2015 6,100 -0.40 -6.15 6,500 6,500 6,100 29,610 180,621,000
06/02/2015 6,500 0.10 1.56 6,500 6,500 6,400 10,220 66,430,000
05/02/2015 6,400 -0.40 -5.88 6,800 6,800 6,400 31,060 198,784,000
04/02/2015 6,800 0.10 1.49 6,700 6,800 6,600 2,570 17,476,000
03/02/2015 6,700 0.10 1.52 6,600 7,000 6,600 47,410 317,647,000
02/02/2015 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 23,990 158,334,000
30/01/2015 6,600 -0.10 -1.49 6,500 6,700 6,400 53,120 350,592,000
29/01/2015 6,700 -0.40 -5.63 7,000 7,000 6,700 150,080 1,005,536,000
28/01/2015 7,100 0.10 1.43 7,000 7,100 6,900 37,940 269,374,000
27/01/2015 7,000 -0.40 -5.41 7,400 7,400 6,900 173,640 1,215,480,000
26/01/2015 7,400 -0.20 -2.63 7,600 7,700 7,300 51,270 379,398,000
23/01/2015 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 28,810 218,956,000
22/01/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 71,880 546,288,000
21/01/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 24,190 183,844,000
20/01/2015 7,600 0.00 ■■ 0.00 7,800 7,800 7,500 5,710 43,396,000
19/01/2015 7,600 -0.20 -2.56 7,800 7,800 7,600 53,180 404,168,000
16/01/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 51,450 401,310,000
15/01/2015 7,800 0.10 1.30 7,500 7,800 7,500 49,310 384,618,000
14/01/2015 7,700 0.00 ■■ 0.00 7,800 7,800 7,400 33,290 256,333,000
13/01/2015 7,700 0.10 1.32 7,500 7,800 7,500 12,150 93,555,000
12/01/2015 7,600 -0.40 -5.00 8,100 8,100 7,600 38,920 295,792,000
09/01/2015 8,000 0.10 1.27 7,800 8,000 7,700 35,270 282,160,000
08/01/2015 7,900 -0.20 -2.47 8,200 8,200 7,900 48,800 385,520,000
07/01/2015 8,100 0.10 1.25 8,000 8,200 8,000 25,120 203,472,000
06/01/2015 8,000 0.00 ■■ 0.00 7,800 8,100 7,600 63,380 507,040,000
05/01/2015 8,000 0.10 1.27 8,100 8,200 7,800 56,120 448,960,000
31/12/2014 7,900 0.50 6.76 7,800 7,900 7,300 55,890 441,531,000
30/12/2014 7,400 0.20 2.78 7,300 7,400 6,700 233,550 1,728,270,000
29/12/2014 7,200 -0.50 -6.49 8,200 8,200 7,200 49,080 353,376,000
26/12/2014 7,700 -0.40 -4.94 8,100 8,300 7,700 54,050 416,185,000
25/12/2014 8,100 -0.20 -2.41 8,200 8,300 8,100 10,730 86,913,000
24/12/2014 8,300 0.10 1.22 8,300 8,400 8,200 10,850 90,055,000
23/12/2014 8,200 0.00 ■■ 0.00 8,300 8,400 8,100 52,740 432,468,000
22/12/2014 8,200 0.30 3.80 7,900 8,300 7,900 84,630 693,966,000
19/12/2014 7,900 -0.50 -5.95 8,400 8,400 7,900 29,670 234,393,000
18/12/2014 8,400 0.10 1.20 8,300 8,600 8,300 58,210 488,964,000
17/12/2014 8,300 -0.40 -4.60 8,800 8,800 8,100 184,380 1,530,354,000
16/12/2014 8,700 -0.20 -2.25 8,900 8,900 8,600 64,340 559,758,000
15/12/2014 8,900 -0.10 -1.11 9,000 9,000 8,800 27,730 246,797,000
12/12/2014 9,000 0.20 2.27 8,900 9,000 8,800 54,090 486,810,000
11/12/2014 8,800 -0.20 -2.22 8,800 9,100 8,800 31,660 278,608,000
10/12/2014 9,000 0.30 3.45 8,800 9,000 8,600 109,330 983,970,000
09/12/2014 8,700 -0.50 -5.43 9,000 9,200 8,600 278,430 2,422,341,000
08/12/2014 9,200 0.00 ■■ 0.00 9,300 9,400 9,100 69,550 639,860,000
05/12/2014 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 147,830 1,360,036,000
04/12/2014 9,200 -0.30 -3.16 9,400 9,500 9,200 182,080 1,675,136,000
03/12/2014 9,500 -0.10 -1.04 9,600 9,700 9,400 198,620 1,886,890,000
02/12/2014 9,600 0.60 6.67 9,000 9,600 9,000 283,070 2,717,472,000
01/12/2014 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 73,030 657,270,000
28/11/2014 9,000 0.00 ■■ 0.00 8,900 9,200 8,900 135,770 1,221,930,000
27/11/2014 9,000 0.10 1.12 8,900 9,000 8,800 104,270 938,430,000
26/11/2014 8,900 -0.10 -1.11 9,100 9,100 8,900 135,720 1,207,908,000
25/11/2014 9,000 0.00 ■■ 0.00 9,100 9,200 8,900 152,020 1,368,180,000
24/11/2014 9,000 -0.10 -1.10 9,000 9,200 8,500 126,350 1,137,150,000
21/11/2014 9,100 -0.30 -3.19 9,500 9,500 9,000 243,030 2,211,573,000
20/11/2014 9,400 0.40 4.44 9,100 9,500 9,000 189,890 1,784,966,000
19/11/2014 9,000 -0.30 -3.23 9,300 9,500 9,000 220,740 1,986,660,000
18/11/2014 9,300 -0.30 -3.12 9,600 9,600 9,200 213,630 1,986,759,000
17/11/2014 9,600 0.10 1.05 9,600 9,600 9,400 194,960 1,871,616,000
14/11/2014 9,500 -0.30 -3.06 9,900 9,900 9,300 567,770 5,393,815,000
13/11/2014 9,800 -0.60 -5.77 10,400 10,400 9,800 479,510 4,699,198,000
12/11/2014 10,400 0.40 4.00 10,100 10,700 10,100 321,450 3,343,080,000
11/11/2014 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 364,870 3,648,700,000
10/11/2014 10,000 0.40 4.17 10,000 10,200 9,800 443,670 4,436,700,000
07/11/2014 9,600 0.60 6.67 9,000 9,600 9,000 402,790 3,866,784,000
06/11/2014 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 106,110 954,990,000
05/11/2014 9,000 -0.10 -1.10 9,000 9,000 8,800 111,350 1,002,150,000
04/11/2014 9,100 0.10 1.11 8,900 9,100 8,900 16,830 153,153,000
03/11/2014 9,000 0.00 ■■ 0.00 9,000 9,200 8,800 269,400 2,424,600,000
31/10/2014 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 140,340 1,263,060,000
30/10/2014 9,000 -0.10 -1.10 9,000 9,100 8,800 63,370 570,330,000
29/10/2014 9,100 0.30 3.41 8,900 9,200 8,800 72,720 661,752,000
28/10/2014 8,800 0.10 1.15 8,700 8,900 8,500 93,220 820,336,000
27/10/2014 8,700 0.00 ■■ 0.00 8,900 9,000 8,400 115,090 1,001,283,000
24/10/2014 8,700 -0.20 -2.25 9,100 9,100 8,700 157,640 1,371,468,000
23/10/2014 8,900 -0.30 -3.26 9,300 9,300 8,900 157,710 1,403,619,000
22/10/2014 9,200 0.50 5.75 8,700 9,300 8,700 125,930 1,158,556,000
21/10/2014 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 104,850 912,195,000
20/10/2014 8,700 -0.10 -1.14 9,000 9,000 8,600 143,100 1,244,970,000
17/10/2014 8,800 -0.10 -1.12 9,000 9,000 8,600 190,080 1,672,704,000
16/10/2014 8,900 -0.50 -5.32 9,300 9,300 8,900 185,450 1,650,505,000
15/10/2014 9,400 0.30 3.30 9,100 9,400 8,900 197,160 1,853,304,000
14/10/2014 9,100 -0.50 -5.21 9,700 9,900 9,100 241,900 2,201,290,000
13/10/2014 9,600 0.60 6.67 9,000 9,600 8,900 141,950 1,362,720,000
10/10/2014 9,000 -0.10 -1.10 9,000 9,100 8,900 166,320 1,496,880,000
09/10/2014 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 106,080 965,328,000
08/10/2014 9,100 -0.10 -1.09 9,200 9,300 9,000 204,510 1,861,041,000
07/10/2014 9,200 -0.50 -5.15 9,600 9,700 9,200 288,350 2,652,820,000
06/10/2014 9,700 0.30 3.19 9,800 10,000 9,600 212,510 2,061,347,000
03/10/2014 9,400 0.60 6.82 9,400 9,400 9,200 1,073,540 10,091,276,000
02/10/2014 8,800 0.50 6.02 8,800 8,800 8,800 74,120 652,256,000
01/10/2014 8,300 0.50 6.41 8,300 8,300 8,300 69,680 578,344,000
30/09/2014 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 78,880 615,264,000
29/09/2014 7,800 -0.30 -3.70 8,100 8,200 7,800 83,950 654,810,000
26/09/2014 8,100 0.00 ■■ 0.00 8,100 8,400 8,000 220,590 1,786,779,000
25/09/2014 8,100 0.20 2.53 7,900 8,100 7,700 250,680 2,030,508,000
24/09/2014 7,900 -0.30 -3.66 8,200 8,200 7,800 222,670 1,759,093,000
23/09/2014 8,200 0.10 1.23 8,300 8,300 7,900 315,080 2,583,656,000
22/09/2014 8,100 -0.20 -2.41 8,100 8,700 8,100 187,640 1,519,884,000
19/09/2014 8,300 -0.20 -2.35 8,100 8,600 8,000 423,340 3,513,722,000
18/09/2014 8,500 -0.60 -6.59 9,100 9,100 8,500 572,950 4,870,075,000
17/09/2014 9,100 0.10 1.11 9,500 9,500 9,000 335,630 3,054,233,000
16/09/2014 9,000 0.50 5.88 8,500 9,000 8,200 896,380 8,067,420,000
15/09/2014 8,500 0.50 6.25 8,000 8,500 7,900 725,400 6,165,900,000
12/09/2014 8,000 0.50 6.67 7,800 8,000 7,800 776,620 6,212,960,000
11/09/2014 7,500 0.40 5.63 7,000 7,500 7,000 646,270 4,847,025,000
10/09/2014 7,100 0.00 ■■ 0.00 7,100 7,200 6,700 299,350 2,125,385,000
09/09/2014 7,100 -0.50 -6.58 7,600 7,600 7,100 498,580 3,539,918,000
08/09/2014 7,600 -0.20 -2.56 8,000 8,000 7,400 358,970 2,728,172,000
05/09/2014 7,800 0.40 5.41 7,600 7,800 7,400 319,060 2,488,668,000
04/09/2014 7,400 0.40 5.71 7,000 7,400 7,000 737,380 5,456,612,000
03/09/2014 7,000 0.10 1.45 6,900 7,200 6,900 317,580 2,223,060,000
29/08/2014 6,900 0.40 6.15 6,500 6,900 6,500 275,670 1,902,123,000
28/08/2014 6,500 0.00 ■■ 0.00 6,400 6,600 6,300 74,480 484,120,000
27/08/2014 6,500 -0.20 -2.99 6,700 6,700 6,400 228,560 1,485,640,000
26/08/2014 6,700 -0.10 -1.47 6,800 7,000 6,500 90,320 605,144,000
25/08/2014 6,800 0.10 1.49 6,800 6,900 6,700 115,020 782,136,000
22/08/2014 6,700 -0.40 -5.63 7,100 7,100 6,700 537,870 3,603,729,000
21/08/2014 7,100 0.30 4.41 6,800 7,200 6,800 251,710 1,787,141,000
20/08/2014 6,800 -0.10 -1.45 6,900 6,900 6,800 161,730 1,099,764,000
19/08/2014 6,900 -0.10 -1.43 6,900 7,100 6,900 269,650 1,860,585,000
18/08/2014 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 243,940 1,707,580,000
15/08/2014 7,000 0.30 4.48 6,700 7,100 6,400 598,050 4,186,350,000
14/08/2014 6,700 0.00 ■■ 0.00 6,800 7,000 6,700 464,080 3,109,336,000
13/08/2014 6,700 0.40 6.35 6,300 6,700 6,300 368,950 2,471,965,000
12/08/2014 6,300 0.20 3.28 6,100 6,500 6,100 336,500 2,119,950,000
11/08/2014 6,100 -0.10 -1.61 6,200 6,200 6,100 82,090 500,749,000
08/08/2014 6,200 0.20 3.33 6,000 6,200 5,900 215,120 1,333,744,000
07/08/2014 6,000 0.00 ■■ 0.00 5,900 6,100 5,800 250,830 1,504,980,000
06/08/2014 6,000 -0.20 -3.23 6,200 6,200 6,000 244,720 1,468,320,000
05/08/2014 6,200 0.00 ■■ 0.00 6,000 6,400 6,000 212,560 1,317,872,000
04/08/2014 6,200 0.40 6.90 5,900 6,200 5,700 666,330 4,131,246,000
01/08/2014 5,800 0.30 5.45 5,600 5,800 5,600 380,600 2,207,480,000
31/07/2014 5,500 0.10 1.85 5,300 5,600 5,300 184,290 1,013,595,000
30/07/2014 5,400 0.20 3.85 5,200 5,400 5,200 66,990 361,746,000
29/07/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 15,950 82,940,000
28/07/2014 5,200 -0.10 -1.89 5,200 5,300 5,100 8,140 42,328,000
25/07/2014 5,300 -0.10 -1.85 5,400 5,400 5,300 36,730 194,669,000
24/07/2014 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 52,650 284,310,000
23/07/2014 5,400 0.20 3.85 5,300 5,400 5,200 39,280 212,112,000
22/07/2014 5,200 -0.10 -1.89 5,200 5,300 5,200 5,020 26,104,000
21/07/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 70,250 372,325,000
18/07/2014 5,300 -0.10 -1.85 5,400 5,400 5,200 55,180 292,454,000
17/07/2014 5,400 -0.10 -1.82 5,300 5,400 5,300 14,780 79,812,000
16/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 74,810 411,455,000
15/07/2014 5,500 0.10 1.85 5,500 5,500 5,300 36,790 202,345,000
14/07/2014 5,400 0.10 1.89 5,300 5,400 5,300 38,230 206,442,000
11/07/2014 5,300 -0.10 -1.85 5,300 5,300 5,200 91,180 483,254,000
10/07/2014 5,400 -0.10 -1.82 5,400 5,400 5,300 90,380 488,052,000
09/07/2014 5,500 0.20 3.77 5,300 5,500 5,300 52,740 290,070,000
08/07/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 40,090 212,477,000
07/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 30,940 163,982,000
04/07/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 11,880 62,964,000
03/07/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 73,670 390,451,000
02/07/2014 5,300 0.20 3.92 5,100 5,400 5,100 81,030 429,459,000
01/07/2014 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 42,630 217,413,000
30/06/2014 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 40,080 204,408,000
27/06/2014 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 16,540 84,354,000
26/06/2014 5,100 -0.20 -3.77 5,200 5,200 5,100 89,510 456,501,000
25/06/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 56,200 297,860,000
24/06/2014 5,300 0.10 1.92 5,100 5,300 5,100 16,660 88,298,000
23/06/2014 5,200 -0.30 -5.45 5,400 5,400 5,200 48,540 252,408,000
20/06/2014 5,500 0.20 3.77 5,600 5,600 5,300 571,590 3,143,745,000
19/06/2014 5,300 0.30 6.00 5,000 5,300 4,900 78,550 416,315,000
18/06/2014 5,000 -0.10 -1.96 5,000 5,100 5,000 114,620 573,100,000
17/06/2014 5,100 0.30 6.25 4,800 5,100 4,800 26,880 137,088,000
16/06/2014 4,800 -0.10 -2.04 4,900 4,900 4,800 27,100 130,080,000
13/06/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 54,720 268,128,000
12/06/2014 4,900 -0.10 -2.00 5,000 5,000 4,900 28,670 140,483,000
11/06/2014 5,000 0.10 2.04 4,900 5,000 4,900 6,970 34,850,000
10/06/2014 4,900 -0.10 -2.00 4,900 4,900 4,800 18,350 89,915,000
09/06/2014 5,000 0.10 2.04 4,900 5,000 4,900 16,040 80,200,000
06/06/2014 4,900 0.10 2.08 4,900 4,900 4,800 1,580 7,742,000
05/06/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10,590 50,832,000
04/06/2014 4,800 -0.10 -2.04 4,900 4,900 4,600 33,060 158,688,000
03/06/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 580 2,842,000
02/06/2014 4,900 -0.30 -5.77 5,000 5,000 4,900 35,630 174,587,000
30/05/2014 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 72,240 375,648,000
29/05/2014 5,200 0.20 4.00 5,100 5,300 5,000 102,750 534,300,000
28/05/2014 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 97,170 485,850,000
27/05/2014 5,000 0.10 2.04 5,000 5,100 4,800 78,970 394,850,000
26/05/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 26,330 129,017,000
23/05/2014 4,900 -0.10 -2.00 4,800 5,000 4,700 88,150 431,935,000
22/05/2014 5,000 -0.10 -1.96 5,100 5,200 5,000 103,330 516,650,000
21/05/2014 5,100 0.20 4.08 4,900 5,200 4,800 92,540 471,954,000
20/05/2014 4,900 0.10 2.08 4,700 4,900 4,600 107,480 526,652,000
19/05/2014 4,800 0.20 4.35 4,700 4,800 4,500 79,620 382,176,000