Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 874.80 -3.87 (-0.44%)
  • HNX-Index 113.64 -0.49 (-0.43%)
  • UPCOM-Index 55.98 +0.39 (+0.71%)
CTCP Vicem Vật Liệu Xây Dựng Đà Nẵng
Da Nang Construction Building Materials & Cement JSC
Mã CK:      DXV      2.32      -0.10 (-4.31%)      (cập nhật 16:30 02/06/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.coxiva.com.vn
DXV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/06/2020 2,320 -0.10 -4.31 2,380 2,380 2,290 798 1,851,360
01/06/2020 2,380 0.10 4.20 2,290 2,390 2,290 2,888 6,873,440
31/05/2020 2,290 -0.10 -4.37 2,380 2,380 2,220 996 2,280,840
29/05/2020 2,290 -0.10 -4.37 2,380 2,380 2,220 996 2,280,840
28/05/2020 2,380 0.00 ■■ 0.00 2,350 2,400 2,190 1,405 3,343,900
27/05/2020 2,350 0.10 4.26 2,300 2,350 2,300 80 188,000
26/05/2020 2,300 -0.10 -4.35 2,400 2,400 2,300 4,622 10,630,600
25/05/2020 2,400 0.10 4.17 2,330 2,410 2,340 1,625 3,900,000
24/05/2020 2,330 -0.10 -4.29 2,390 2,390 2,330 50 116,500
22/05/2020 2,330 -0.10 -4.29 2,390 2,390 2,330 50 116,500
21/05/2020 2,390 0.00 ■■ 0.00 2,400 2,390 2,310 546 1,304,940
20/05/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,350 312 748,800
19/05/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,350 312 748,800
18/05/2020 2,400 -0.10 -4.17 2,450 2,440 2,320 115 276,000
15/05/2020 2,450 0.10 4.08 2,400 2,540 2,320 1,026 2,513,700
14/05/2020 2,450 0.10 4.08 2,400 2,540 2,320 1,026 2,513,700
13/05/2020 2,400 0.00 ■■ 0.00 2,440 2,440 2,360 272 652,800
12/05/2020 2,440 0.00 ■■ 0.00 2,440 2,450 2,300 1,596 3,894,240
11/05/2020 2,440 0.10 4.10 2,300 2,450 2,440 2,263 5,521,720
10/05/2020 2,300 -0.10 -4.35 2,400 2,470 2,300 551 1,267,300
08/05/2020 2,300 -0.10 -4.35 2,400 2,470 2,300 551 1,267,300
07/05/2020 2,400 -0.10 -4.17 2,500 2,500 2,400 1,101 2,642,400
06/05/2020 2,500 0.10 4.00 2,420 2,500 2,500 1 2,500
05/05/2020 2,420 -0.20 -8.26 2,600 2,450 2,420 1,334 3,228,280
04/05/2020 2,600 0.00 ■■ 0.00 2,560 2,700 2,560 1,055 2,743,000
01/05/2020 2,560 0.20 7.81 2,400 2,560 2,260 217 555,520
30/04/2020 2,560 0.20 7.81 2,400 2,560 2,260 217 555,520
29/04/2020 2,560 0.20 7.81 2,400 2,560 2,260 217 555,520
28/04/2020 2,400 -0.20 -8.33 2,580 2,700 2,400 7,801 18,722,400
27/04/2020 2,580 -0.20 -7.75 2,770 2,950 2,580 5,354 13,813,320
26/04/2020 2,770 -0.20 -7.22 2,960 3,090 2,770 208 576,160
24/04/2020 2,770 -0.20 -7.22 2,960 3,090 2,770 208 576,160
22/04/2020 2,960 0.20 6.76 2,780 2,960 2,590 1,956 5,789,760
21/04/2020 2,960 0.20 6.76 2,780 2,960 2,590 1,956 5,789,760
20/04/2020 2,780 0.00 ■■ 0.00 2,780 2,960 2,600 209 581,020
17/04/2020 2,780 0.20 7.19 2,600 2,780 2,600 331 920,180
16/04/2020 2,780 0.20 7.19 2,600 2,780 2,600 331 920,180
15/04/2020 2,600 -0.20 -7.69 2,790 2,600 2,600 2 5,200
14/04/2020 2,600 -0.20 -7.69 2,790 2,600 2,600 2 5,200
13/04/2020 2,790 -0.20 -7.17 3,000 2,800 2,790 1,746 4,871,340
12/04/2020 3,000 0.00 ■■ 0.00 2,950 3,150 2,750 537 1,611,000
10/04/2020 3,000 0.00 ■■ 0.00 2,950 3,150 2,750 537 1,611,000
09/04/2020 2,950 0.00 ■■ 0.00 3,000 3,200 2,790 15 44,250
08/04/2020 3,000 0.10 3.33 2,880 3,080 2,680 694 2,082,000
07/04/2020 2,880 0.20 6.94 2,700 2,880 2,800 302 869,760
06/04/2020 2,700 0.20 7.41 2,550 2,700 2,700 322 869,400
05/04/2020 2,550 -0.10 -3.92 2,680 2,860 2,500 208 530,400
03/04/2020 2,550 -0.10 -3.92 2,680 2,860 2,500 208 530,400
02/04/2020 2,680 -0.20 -7.46 2,880 2,680 2,680 1 2,680
01/04/2020 2,680 -0.20 -7.46 2,880 2,680 2,680 1 2,680
31/03/2020 2,880 0.20 6.94 2,700 2,880 2,530 226 650,880
30/03/2020 2,700 -0.20 -7.41 2,880 3,050 2,700 151 407,700
29/03/2020 2,880 0.20 6.94 2,700 2,880 2,880 1 2,880
27/03/2020 2,880 0.20 6.94 2,700 2,880 2,880 1 2,880
26/03/2020 2,700 -0.20 -7.41 2,880 2,700 2,680 283 764,100
25/03/2020 2,880 0.20 6.94 2,700 2,880 2,520 2 5,760
24/03/2020 2,700 -0.20 -7.41 2,900 2,700 2,700 1 2,700
23/03/2020 2,900 -0.10 -3.45 3,040 2,900 2,830 472 1,368,800
22/03/2020 3,040 0.20 6.58 2,850 3,040 3,040 1 3,040
20/03/2020 3,040 0.20 6.58 2,850 3,040 3,040 1 3,040
19/03/2020 2,850 0.00 ■■ 0.00 2,890 2,890 2,850 15 42,750
18/03/2020 2,850 0.00 ■■ 0.00 2,890 2,890 2,850 15 42,750
13/03/2020 2,890 -0.21 -7.27 3,100 3,000 2,890 830 2,398,700
10/03/2020 3,100 0.20 6.45 2,900 3,100 3,100 1 3,100
09/03/2020 2,900 -0.20 -6.90 3,100 2,900 2,900 20 58,000
06/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 91 282,100
05/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 82 254,200
03/03/2020 3,100 -0.10 -3.23 3,200 3,100 3,010 64 198,400
02/03/2020 3,200 0.20 6.25 3,040 3,200 2,910 25 80,000
28/02/2020 3,040 0.20 6.58 2,850 3,040 2,700 2 6,080
27/02/2020 2,850 0.00 ■■ 0.00 2,900 3,100 2,850 705 2,009,250
26/02/2020 2,900 -0.20 -6.90 3,100 2,900 2,900 765 2,218,500
25/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 500 1,550,000
24/02/2020 3,100 -0.10 -3.23 3,210 3,100 3,100 520 1,612,000
20/02/2020 3,210 0.20 6.23 3,000 3,210 3,210 1 3,210
15/02/2020 3,000 0.00 ■■ 0.00 3,010 3,000 2,860 2 6,000
14/02/2020 3,000 0.00 ■■ 0.00 3,010 3,000 2,860 2 6,000
13/02/2020 3,010 0.00 ■■ 0.00 3,000 3,200 3,000 314 945,140
12/02/2020 3,000 -0.20 -6.67 3,160 3,000 3,000 121 363,000
11/02/2020 3,160 -0.20 -6.33 3,390 3,160 3,160 8 25,280
10/02/2020 3,390 -0.30 -8.85 3,640 3,840 3,390 1,115 3,779,850
09/02/2020 3,640 0.20 5.49 3,440 3,640 3,640 1 3,640
07/02/2020 3,640 0.20 5.49 3,440 3,640 3,640 1 3,640
06/02/2020 3,440 0.20 5.81 3,290 3,440 3,060 265 911,600
05/02/2020 3,290 0.10 3.04 3,200 3,290 3,290 1 3,290
04/02/2020 3,200 0.00 ■■ 0.00 3,240 3,200 3,200 20 64,000
03/02/2020 3,240 0.20 6.17 3,070 3,240 2,870 46 149,040
02/02/2020 3,070 -0.20 -6.51 3,300 3,100 3,070 250 767,500
31/01/2020 3,070 -0.20 -6.51 3,300 3,100 3,070 250 767,500
30/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
29/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
28/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
27/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
26/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
24/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
23/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
22/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
21/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,240 4,092,000
16/01/2020 3,300 0.03 0.91 3,300 3,450 3,300 7,370 24,321,000
13/01/2020 3,300 0.10 3.03 3,240 3,300 3,200 401 1,323,300
10/01/2020 3,240 -0.20 -6.17 3,480 3,240 3,240 1 3,240
07/01/2020 3,480 0.20 5.75 3,290 3,480 3,150 610 2,122,800
06/01/2020 3,290 -0.20 -6.08 3,520 3,300 3,290 450 1,480,500
03/01/2020 3,520 0.00 ■■ 0.00 3,480 3,520 3,520 200 704,000
02/01/2020 3,480 0.20 5.75 3,260 3,480 3,480 136 473,280
31/12/2019 3,260 -0.20 -6.13 3,500 3,740 3,260 3,284 10,705,840
30/12/2019 3,500 0.00 ■■ 0.00 3,450 3,690 3,500 122 427,000
27/12/2019 3,450 0.20 5.80 3,230 3,450 3,400 18 62,100
26/12/2019 3,230 -0.20 -6.19 3,420 3,650 3,230 60 193,800
25/12/2019 3,420 0.20 5.85 3,200 3,420 3,210 219 748,980
24/12/2019 3,200 -0.20 -6.25 3,350 3,500 3,200 359 1,148,800
23/12/2019 3,350 -0.30 -8.96 3,600 3,660 3,350 8 26,800
20/12/2019 3,600 0.24 6.67 3,600 3,840 3,600 2,010 7,236,000
19/12/2019 3,600 -0.20 -5.56 3,800 3,900 3,600 210 756,000
18/12/2019 3,800 0.20 5.26 3,600 3,850 3,360 309 1,174,200
17/12/2019 3,600 -0.10 -2.78 3,720 3,900 3,500 543 1,954,800
16/12/2019 3,720 -0.30 -8.06 4,000 4,000 3,720 10 37,200
13/12/2019 4,000 0.20 5.00 3,800 4,000 3,550 767 3,068,000
12/12/2019 3,800 -0.10 -2.63 3,920 4,190 3,800 11 41,800
11/12/2019 3,920 0.30 7.65 3,670 3,920 3,910 1,479 5,797,680
10/12/2019 3,670 -0.30 -8.17 3,930 3,700 3,670 688 2,524,960
06/12/2019 3,930 0.00 ■■ 0.00 3,930 4,100 3,930 659 2,589,870
05/12/2019 3,930 0.00 ■■ 0.00 3,930 4,100 3,930 690 2,711,700
04/12/2019 3,930 -0.10 -2.54 4,020 0 0 1,031 4,051,830
03/12/2019 4,020 -0.30 -7.46 4,300 4,030 4,000 816 3,280,320
02/12/2019 4,300 0.20 4.65 4,100 4,300 3,910 61 262,300
29/11/2019 4,100 0.20 4.88 3,900 4,100 3,910 567 2,324,700
28/11/2019 3,900 0.00 ■■ 0.00 3,850 4,100 3,600 1,949 7,601,100
27/11/2019 3,850 -0.30 -7.79 4,120 4,380 3,850 1,051 4,046,350
26/11/2019 4,120 0.00 ■■ 0.00 4,120 4,400 4,120 2,215 9,125,800
25/11/2019 4,120 0.00 ■■ 0.00 4,170 4,460 4,010 1,417 5,838,040
22/11/2019 4,170 -0.30 -7.19 4,460 4,710 4,150 2,336 9,741,120
21/11/2019 4,460 0.30 6.73 4,170 4,460 4,430 8,960 39,961,600
20/11/2019 4,170 0.30 7.19 3,900 4,170 4,000 10,361 43,205,370
19/11/2019 3,900 0.30 7.69 3,650 3,900 3,700 3,754 14,640,600
18/11/2019 3,650 0.20 5.48 3,420 3,650 3,300 8,739 31,897,350
15/11/2019 3,420 0.20 5.85 3,200 3,420 3,420 2 6,840
14/11/2019 3,200 0.00 ■■ 0.00 3,190 3,200 3,200 56 179,200
13/11/2019 3,190 -0.20 -6.27 3,430 3,670 3,190 186 593,340
12/11/2019 3,430 0.00 ■■ 0.00 3,430 3,600 3,200 35 120,050
11/11/2019 3,430 -0.10 -2.92 3,550 3,500 3,430 111 380,730
08/11/2019 3,550 0.00 ■■ 0.00 3,550 3,790 3,450 325 1,153,750
07/11/2019 3,550 0.00 ■■ 0.00 3,560 3,800 3,550 2,823 10,021,650
06/11/2019 3,560 -0.20 -5.62 3,770 4,030 3,560 906 3,225,360
05/11/2019 3,770 0.20 5.31 3,540 3,770 3,770 8 30,160
04/11/2019 3,540 0.20 5.65 3,310 3,540 3,540 10 35,400
01/11/2019 3,310 -0.20 -6.04 3,530 3,310 3,310 443 1,466,330
31/10/2019 3,530 0.20 5.67 3,300 3,530 3,500 480 1,694,400
30/10/2019 3,300 -0.20 -6.06 3,530 3,770 3,300 6 19,800
29/10/2019 3,530 0.20 5.67 3,300 3,530 3,530 11 38,830
28/10/2019 3,300 -0.20 -6.06 3,540 3,770 3,300 433 1,428,900
25/10/2019 3,540 0.20 5.65 3,320 3,550 3,150 2,079 7,359,660
24/10/2019 3,320 0.20 6.02 3,110 3,320 3,320 1 3,320
23/10/2019 3,110 -0.20 -6.43 3,310 3,110 3,110 5 15,550
22/10/2019 3,310 -0.10 -3.02 3,400 3,620 3,310 537 1,777,470
21/10/2019 3,400 -0.20 -5.88 3,630 3,880 3,400 31 105,400
18/10/2019 3,630 0.20 5.51 3,400 3,630 3,400 14 50,820
17/10/2019 3,400 -0.10 -2.94 3,470 3,400 3,400 23 78,200
16/10/2019 3,470 0.00 ■■ 0.00 3,470 3,710 3,470 111 385,170
15/10/2019 3,470 0.20 5.76 3,250 3,470 3,450 73 253,310
14/10/2019 3,250 0.00 ■■ 0.00 3,260 3,480 3,040 2,868 9,321,000
11/10/2019 3,260 0.20 6.13 3,050 3,260 3,260 30 97,800
10/10/2019 3,050 0.00 ■■ 0.00 3,040 3,250 3,050 348 1,061,400
09/10/2019 3,040 -0.20 -6.58 3,260 3,400 3,040 30 91,200
07/10/2019 3,260 0.20 6.13 3,050 3,260 3,050 241 785,660
04/10/2019 3,050 -0.20 -6.56 3,260 3,300 3,050 995 3,034,750
03/10/2019 3,260 -0.20 -6.13 3,500 3,350 3,260 93 303,180
01/10/2019 3,500 0.10 2.86 3,400 3,500 3,500 30 105,000
30/09/2019 3,400 0.20 5.88 3,250 3,470 3,050 51 173,400
27/09/2019 3,250 -0.20 -6.15 3,490 3,490 3,250 258 838,500
26/09/2019 3,490 0.10 2.87 3,400 3,490 3,180 1,732 6,044,680
25/09/2019 3,400 0.00 ■■ 0.00 3,420 3,400 3,200 279 948,600
24/09/2019 3,420 0.00 ■■ 0.00 3,420 3,500 3,420 31 106,020
23/09/2019 3,420 0.20 5.85 3,200 3,420 3,200 1,411 4,825,620
20/09/2019 3,200 0.20 6.25 3,000 3,200 3,000 1,000 3,200,000
19/09/2019 3,000 -0.10 -3.33 3,100 3,150 3,000 227 681,000
18/09/2019 3,100 0.10 3.23 3,050 3,100 3,040 301 933,100
17/09/2019 3,050 0.00 ■■ 0.00 3,000 3,050 3,000 680 2,074,000
16/09/2019 3,000 0.00 ■■ 0.00 2,980 3,000 3,000 1 3,000
13/09/2019 2,980 0.20 6.71 2,790 2,980 2,700 17 50,660
12/09/2019 2,790 0.00 ■■ 0.00 2,820 2,900 2,790 35 97,650
11/09/2019 2,820 0.20 7.09 2,640 2,820 2,600 200 564,000
10/09/2019 2,640 -0.20 -7.58 2,830 2,820 2,640 42 110,880
09/09/2019 2,830 0.20 7.07 2,660 2,830 2,750 10 28,300
06/09/2019 2,660 -0.20 -7.52 2,860 2,660 2,660 1 2,660
05/09/2019 2,860 0.20 6.99 2,680 2,860 2,550 65 185,900
04/09/2019 2,680 -0.10 -3.73 2,790 2,680 2,680 13 34,840
03/09/2019 2,790 -0.20 -7.17 2,990 3,170 2,790 105 292,950
30/08/2019 2,990 0.00 ■■ 0.00 3,040 2,990 2,830 301 899,990
29/08/2019 3,040 0.00 ■■ 0.00 2,990 3,050 2,790 163 495,520
28/08/2019 2,990 0.10 3.34 2,900 2,990 2,700 302 902,980
27/08/2019 2,900 0.10 3.45 2,790 2,900 2,700 3 8,700
26/08/2019 2,790 -0.20 -7.17 2,990 3,040 2,790 909 2,536,110
23/08/2019 2,990 0.20 6.69 2,830 3,000 2,720 332 992,680
22/08/2019 2,830 0.10 3.53 2,700 2,830 2,700 4 11,320
21/08/2019 2,700 -0.20 -7.41 2,880 3,020 2,700 701 1,892,700
20/08/2019 2,880 0.20 6.94 2,700 2,880 2,880 1 2,880
19/08/2019 2,700 -0.10 -3.70 2,780 2,950 2,600 13 35,100
16/08/2019 2,780 0.20 7.19 2,610 2,780 2,780 2 5,560
15/08/2019 2,610 -0.10 -3.83 2,720 2,610 2,610 3 7,830
14/08/2019 2,720 -0.10 -3.68 2,800 2,980 2,610 3 8,160
13/08/2019 2,800 0.00 ■■ 0.00 2,840 2,900 2,710 13 36,400
12/08/2019 2,840 -0.20 -7.04 3,050 2,840 2,840 1 2,840
09/08/2019 3,050 0.00 ■■ 0.00 3,060 3,090 2,850 5 15,250
08/08/2019 3,060 0.00 ■■ 0.00 3,070 3,060 2,860 55 168,300
07/08/2019 3,070 0.20 6.51 2,880 3,070 2,900 10 30,700
06/08/2019 2,880 0.00 ■■ 0.00 2,870 2,880 2,670 82 236,160
02/08/2019 2,870 0.20 6.97 2,700 2,870 2,540 87 249,690
01/08/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,560 39 105,300
31/07/2019 2,700 -0.20 -7.41 2,900 2,850 2,700 220 594,000
30/07/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 19 55,100
29/07/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 2 5,800
26/07/2019 2,900 -0.20 -6.90 3,070 2,900 2,900 26 75,400
25/07/2019 3,070 0.00 ■■ 0.00 3,070 3,070 2,860 230 706,100
24/07/2019 3,070 0.00 ■■ 0.00 3,060 3,070 3,070 1 3,070
23/07/2019 3,060 -0.20 -6.54 3,290 3,060 3,060 583 1,783,980
22/07/2019 3,290 0.20 6.08 3,080 3,290 2,870 3,200 10,528,000
19/07/2019 3,080 0.20 6.49 2,880 3,080 3,060 500 1,540,000
18/07/2019 2,880 0.20 6.94 2,700 2,880 2,600 13 37,440
16/07/2019 2,700 -0.10 -3.70 2,800 2,700 2,700 2 5,400
12/07/2019 2,800 -0.10 -3.57 2,880 3,080 2,800 2,349 6,577,200
11/07/2019 2,880 -0.20 -6.94 3,090 2,880 2,880 10 28,800
10/07/2019 3,090 0.20 6.47 2,920 3,090 2,810 2 6,180
09/07/2019 2,920 0.20 6.85 2,730 2,920 2,920 553 1,614,760
05/07/2019 2,730 -0.10 -3.66 2,870 2,730 2,730 1 2,730
04/07/2019 2,870 0.20 6.97 2,690 2,870 2,870 2 5,740
03/07/2019 2,690 -0.20 -7.43 2,870 2,880 2,690 11 29,590
01/07/2019 2,870 0.20 6.97 2,690 2,870 2,800 7 20,090
28/06/2019 2,690 -0.20 -7.43 2,840 2,840 2,690 2 5,380
27/06/2019 2,840 -0.20 -7.04 3,020 2,840 2,840 1 2,840
24/06/2019 3,020 0.20 6.62 2,830 3,020 3,020 1 3,020
21/06/2019 2,830 -0.20 -7.07 3,000 2,830 2,830 1 2,830
20/06/2019 3,000 0.00 ■■ 0.00 2,990 3,000 2,990 69 207,000
19/06/2019 2,990 0.20 6.69 2,800 2,990 2,990 20 59,800
18/06/2019 2,800 -0.10 -3.57 2,910 2,800 2,800 1 2,800
17/06/2019 2,910 -0.20 -6.87 3,120 2,920 2,910 9 26,190
16/06/2019 3,120 0.10 3.21 3,000 3,120 3,120 1 3,120
14/06/2019 3,120 0.10 3.21 3,000 3,120 3,120 1 3,120
13/06/2019 3,000 0.20 6.67 2,840 3,000 3,000 22 66,000
11/06/2019 3,050 -0.20 -6.56 3,270 3,050 3,050 8 24,400
07/06/2019 3,270 0.00 ■■ 0.00 3,270 3,270 3,270 1 3,270
06/06/2019 3,270 0.00 ■■ 0.00 3,270 3,270 3,270 1 3,270
05/06/2019 3,270 0.00 ■■ 0.00 3,270 3,270 3,270 70 228,900
04/06/2019 3,270 0.10 3.06 3,190 3,270 3,270 780 2,550,600
03/06/2019 3,190 0.00 ■■ 0.00 3,170 3,190 2,960 4 12,760
31/05/2019 3,170 0.20 6.31 2,970 3,170 3,160 46 145,820
30/05/2019 3,170 0.20 6.31 2,970 3,170 3,160 46 145,820
29/05/2019 2,970 -0.20 -6.73 3,190 3,300 2,970 29 86,130
28/05/2019 3,190 0.20 6.27 3,040 3,190 3,100 52 165,880
27/05/2019 3,040 0.00 ■■ 0.00 3,040 3,040 3,040 1 3,040
26/05/2019 3,040 0.00 ■■ 0.00 3,040 3,040 3,040 1 3,040
24/05/2019 3,040 0.00 ■■ 0.00 3,040 3,040 3,040 1 3,040
23/05/2019 3,040 -0.20 -6.58 3,250 3,250 3,040 22 66,880
22/05/2019 3,250 0.10 3.08 3,160 3,250 3,000 2 6,500
21/05/2019 3,160 -0.20 -6.33 3,390 3,160 3,160 1,151 3,637,160
20/05/2019 3,390 0.00 ■■ 0.00 3,400 3,470 3,170 6 20,340
19/05/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 20 68,000
17/05/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 20 68,000
16/05/2019 3,400 0.20 5.88 3,190 3,400 2,990 491 1,669,400
15/05/2019 3,190 0.20 6.27 2,990 3,190 3,190 14 44,660
14/05/2019 2,990 -0.20 -6.69 3,180 3,000 2,990 20 59,800
13/05/2019 3,180 -0.20 -6.29 3,400 3,180 3,180 41 130,380
12/05/2019 3,400 0.00 ■■ 0.00 3,410 3,400 3,200 556 1,890,400
10/05/2019 3,400 0.00 ■■ 0.00 3,410 3,400 3,200 556 1,890,400
09/05/2019 3,410 0.20 5.87 3,200 3,410 3,410 1 3,410
08/05/2019 3,410 0.20 5.87 3,200 3,410 3,410 1 3,410
07/05/2019 3,200 -0.20 -6.25 3,440 3,200 3,200 1 3,200
03/05/2019 3,440 -0.10 -2.91 3,500 3,440 3,440 1 3,440
02/05/2019 3,440 -0.10 -2.91 3,500 3,440 3,440 1 3,440
24/04/2019 3,500 0.20 5.71 3,300 3,500 3,070 191 668,500
23/04/2019 3,500 0.20 5.71 3,300 3,500 3,070 191 668,500
22/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 522 1,722,600
21/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 680 2,244,000
19/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 680 2,244,000
18/04/2019 3,300 -0.20 -6.06 3,450 3,300 3,300 1 3,300
17/04/2019 3,450 0.20 5.80 3,300 3,450 3,350 200 690,000
16/04/2019 3,670 0.14 3.81 3,530 3,670 3,350 920 3,376,400
15/04/2019 3,300 -0.20 -6.06 3,530 3,530 3,300 25 82,500
14/04/2019 3,300 -0.20 -6.06 3,530 3,530 3,300 25 82,500
12/04/2019 3,300 -0.20 -6.06 3,530 3,530 3,300 25 82,500
11/04/2019 3,530 0.20 5.67 3,300 3,530 3,530 90 317,700
10/04/2019 3,300 0.00 ■■ 0.00 3,300 3,530 3,300 37 122,100
09/04/2019 3,300 0.00 ■■ 0.00 3,300 3,400 3,100 610 2,013,000
08/04/2019 3,300 -0.20 -6.06 3,500 3,300 3,300 145 478,500
05/04/2019 3,500 0.10 2.86 3,400 3,500 3,500 1 3,500
04/04/2019 3,850 0.25 6.49 3,600 3,850 3,360 7,790 29,991,500
03/04/2019 3,400 -0.10 -2.94 3,500 3,500 3,400 113 384,200
02/04/2019 3,400 -0.10 -2.94 3,500 3,500 3,400 113 384,200
30/03/2019 3,740 0.24 6.42 3,500 3,740 3,740 10 37,400
29/03/2019 3,500 0.00 ■■ 0.00 3,550 3,500 3,500 100 350,000
28/03/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 650 2,340,000
27/03/2019 3,550 0.00 ■■ 0.00 3,500 3,550 3,550 1 3,550
20/03/2019 3,600 -0.05 -1.39 3,650 3,600 3,600 70 252,000
19/03/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
18/03/2019 3,500 -0.10 -2.86 3,600 3,600 3,500 145 507,500
15/03/2019 3,600 0.10 2.78 3,550 3,600 3,500 191 687,600
14/03/2019 3,550 0.00 ■■ 0.00 3,500 3,550 3,550 1 3,550
13/03/2019 3,500 -0.20 -5.71 3,650 3,550 3,500 1,109 3,881,500
11/03/2019 3,650 0.20 5.48 3,450 3,650 3,520 51 186,150
10/03/2019 3,530 -0.32 -9.07 3,600 3,450 3,450 200 706,000
08/03/2019 3,450 -0.20 -5.80 3,600 3,450 3,450 100 345,000
07/03/2019 3,600 0.00 ■■ 0.00 3,600 3,660 3,500 127 457,200
06/03/2019 3,600 -0.20 -5.56 3,780 3,600 3,600 135 486,000
05/03/2019 3,780 0.00 ■■ 0.00 3,780 3,780 3,780 21 79,380
04/03/2019 3,780 0.10 2.65 3,650 3,780 3,780 10 37,800
28/02/2019 3,650 0.00 ■■ 0.00 3,600 3,650 3,650 1 3,650
27/02/2019 3,600 0.10 2.78 3,540 3,600 3,540 153 550,800
26/02/2019 3,540 -0.30 -8.47 3,800 3,540 3,540 1 3,540
22/02/2019 3,800 0.00 ■■ 0.00 3,790 3,800 3,800 1 3,800
20/02/2019 3,790 0.10 2.64 3,700 3,790 3,790 1 3,790
19/02/2019 3,700 -0.20 -5.41 3,880 3,860 3,700 80 296,000
18/02/2019 3,880 0.20 5.15 3,670 3,880 3,880 1 3,880
15/02/2019 3,670 0.20 5.45 3,430 3,670 3,190 6 22,020
13/02/2019 3,650 -0.03 -0.82 3,680 3,430 3,430 230 839,500
12/02/2019 3,430 -0.30 -8.75 3,680 3,430 3,430 4 13,720
30/01/2019 3,740 0.24 6.42 3,500 3,740 3,740 10 37,400
29/01/2019 3,680 0.20 5.43 3,440 3,680 3,680 11 40,480
28/01/2019 3,440 -0.20 -5.81 3,680 3,440 3,440 10 34,400
23/01/2019 3,680 0.20 5.43 3,450 3,680 3,250 11,000 40,480,000
22/01/2019 3,450 -0.20 -5.80 3,650 3,450 3,450 10,000 34,500,000
19/01/2019 3,650 0.20 5.48 3,420 3,650 3,650 1,000 3,650,000
18/01/2019 3,650 0.23 6.30 3,420 3,650 3,650 10 36,500
17/01/2019 3,420 -0.25 -7.31 3,670 3,420 3,420 460 1,573,200
16/01/2019 3,670 0.14 3.81 3,530 3,670 3,350 920 3,376,400
10/01/2019 3,530 -0.26 -7.37 3,790 3,530 3,530 200 706,000
08/01/2019 3,790 0.19 5.01 3,600 3,790 3,590 30 113,700
04/01/2019 3,850 0.25 6.49 3,600 3,850 3,360 7,790 29,991,500
02/01/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 170 612,000
28/12/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 650 2,340,000
20/12/2018 3,600 -0.05 -1.39 3,650 3,600 3,600 70 252,000
14/12/2018 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 100 365,000
13/12/2018 3,650 -0.23 -6.30 3,880 3,650 3,610 230 839,500
07/12/2018 3,880 0.14 3.61 3,740 3,880 3,490 4,510 17,498,800
05/12/2018 3,740 0.00 ■■ 0.00 3,740 3,740 3,740 50 187,000
30/11/2018 3,740 0.24 6.42 3,500 3,740 3,740 10 37,400
29/11/2018 3,500 -0.22 -6.29 3,720 3,500 3,500 3,360 11,760,000
27/11/2018 3,720 -0.28 -7.53 4,000 3,720 3,720 200 744,000
20/11/2018 4,000 0.17 4.25 3,830 4,000 3,850 20 80,000
16/11/2018 3,830 0.25 6.53 3,580 3,830 3,650 1,720 6,587,600
13/11/2018 3,580 0.00 ■■ 0.00 3,580 3,580 3,580 50 179,000
12/11/2018 3,580 0.23 6.42 3,350 3,580 3,580 60 214,800
09/11/2018 3,350 -0.24 -7.16 3,590 3,350 3,350 1,000 3,350,000
03/11/2018 3,590 -0.26 -7.24 3,850 3,590 3,590 300 1,077,000
02/11/2018 3,590 -0.26 -7.24 3,850 3,590 3,590 300 1,077,000
30/10/2018 3,850 0.24 6.23 3,610 3,850 3,850 30 115,500
29/10/2018 3,610 -0.27 -7.48 3,880 3,610 3,610 10 36,100
25/10/2018 3,880 0.25 6.44 3,630 3,880 3,880 1,450 5,626,000
24/10/2018 3,630 -0.27 -7.44 3,900 4,000 3,630 2,310 8,385,300
12/10/2018 3,900 0.20 5.13 3,700 3,900 3,900 10 39,000
08/10/2018 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20 74,000
05/10/2018 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20 74,000
03/10/2018 3,700 0.10 2.70 3,700 3,800 3,700 940 3,478,000
02/10/2018 3,700 -0.10 -2.70 3,800 3,700 3,700 120 444,000
01/10/2018 3,800 0.15 3.95 3,650 3,800 3,800 180 684,000
28/09/2018 3,650 -0.20 -5.48 3,850 3,650 3,650 3,830 13,979,500
27/09/2018 3,850 0.14 3.64 3,710 3,850 3,850 80 308,000
26/09/2018 3,710 -0.27 -7.28 3,980 3,710 3,710 300 1,113,000
25/09/2018 3,980 0.23 5.78 3,750 3,980 3,750 20 79,600
24/09/2018 3,750 0.10 2.67 3,650 3,800 3,750 2,140 8,025,000
21/09/2018 3,650 -0.25 -6.85 3,900 3,650 3,650 1,420 5,183,000
19/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 550 2,145,000
18/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
13/09/2018 3,900 0.18 4.62 3,720 3,900 3,900 1,000 3,900,000
11/09/2018 3,720 -0.27 -7.26 3,990 3,800 3,720 3,110 11,569,200
10/09/2018 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 80 319,200
07/09/2018 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 100 399,000
06/09/2018 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 300 1,197,000
04/09/2018 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 10 39,900
23/08/2018 3,990 0.14 3.51 3,850 3,990 3,850 50 199,500
21/08/2018 3,850 0.00 ■■ 0.00 3,850 3,850 3,850 120 462,000
17/08/2018 3,850 0.15 3.90 3,700 3,850 3,850 10 38,500
14/08/2018 3,700 -0.18 -4.86 3,880 3,800 3,700 160 592,000
13/08/2018 3,880 0.23 5.93 3,650 3,880 3,600 40 155,200
03/08/2018 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 900 3,285,000
02/08/2018 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 1,630 5,949,500
31/07/2018 3,650 -0.10 -2.74 3,750 3,700 3,650 130 474,500
27/07/2018 3,750 0.05 1.33 3,700 3,750 3,750 100 375,000
26/07/2018 3,700 -0.05 -1.35 3,750 3,700 3,700 800 2,960,000
24/07/2018 3,750 0.00 ■■ 0.00 3,750 3,750 3,750 4,500 16,875,000
17/07/2018 3,750 0.24 6.40 3,750 3,990 3,750 20 75,000
16/07/2018 3,750 -0.03 -0.80 3,780 3,750 3,750 170 637,500
13/07/2018 3,780 0.23 6.08 3,550 3,780 3,780 10 37,800
12/07/2018 3,550 -0.24 -6.76 3,790 3,550 3,540 3,100 11,005,000
11/07/2018 3,790 0.14 3.69 3,650 3,790 3,790 10 37,900
09/07/2018 3,650 -0.04 -1.10 3,690 3,690 3,650 9,010 32,886,500
06/07/2018 3,690 0.19 5.15 3,500 3,690 3,690 10 36,900
03/07/2018 3,500 -0.20 -5.71 3,700 3,500 3,500 710 2,485,000
02/07/2018 3,700 0.10 2.70 3,600 3,700 3,500 2,210 8,177,000
29/06/2018 3,600 -0.22 -6.11 3,820 0 0 5,000 18,000,000
28/06/2018 3,820 0.22 5.76 3,600 3,820 3,820 20 76,400
26/06/2018 3,600 -0.20 -5.56 3,800 3,610 3,600 3,390 12,204,000
25/06/2018 3,800 0.20 5.26 3,600 3,800 3,800 10 38,000
21/06/2018 3,600 -0.20 -5.56 3,800 3,600 3,600 10 36,000
18/06/2018 3,800 -0.08 -2.11 3,880 3,840 3,610 3,520 13,376,000
15/06/2018 3,880 -0.02 -0.52 3,900 3,880 3,880 50 194,000
12/06/2018 3,900 0.02 0.51 3,880 3,900 3,900 10 39,000
11/06/2018 3,880 0.23 5.93 3,650 3,880 3,880 10 38,800
08/06/2018 3,650 -0.25 -6.85 3,900 4,170 3,650 19,060 69,569,000
07/06/2018 3,900 0.04 1.03 3,860 3,900 3,600 2,210 8,619,000
04/06/2018 3,860 -0.03 -0.78 3,890 3,860 3,620 30 115,800
30/05/2018 3,890 0.09 2.31 3,800 3,890 3,890 10 38,900
28/05/2018 3,800 -0.19 -5.00 3,800 3,800 3,600 6,200 23,560,000
25/05/2018 3,800 0.08 2.11 3,720 3,800 3,800 10 38,000
24/05/2018 3,720 -0.28 -7.53 4,000 3,720 3,720 3,050 11,346,000
22/05/2018 4,000 0.15 3.75 3,850 4,000 3,760 20 80,000
21/05/2018 3,850 -0.28 -7.27 4,130 3,850 3,850 10 38,500
18/05/2018 4,130 0.25 6.05 3,880 4,130 3,720 1,010 4,171,300
15/05/2018 3,880 0.08 2.06 3,800 3,880 3,800 540 2,095,200
14/05/2018 3,800 -0.19 -5.00 3,990 3,980 3,730 4,160 15,808,000
11/05/2018 3,990 -0.01 -0.25 4,000 3,990 3,720 50 199,500
10/05/2018 4,000 0.10 2.50 3,900 4,000 3,820 890 3,560,000
09/05/2018 3,900 -0.10 -2.56 4,000 3,900 3,850 1,020 3,978,000
08/05/2018 4,000 -0.15 -3.75 4,000 4,000 3,720 2,540 10,160,000
07/05/2018 4,000 0.16 4.00 3,840 4,000 3,700 70 280,000
04/05/2018 3,840 -0.12 -3.13 3,960 3,850 3,700 1,950 7,488,000
03/05/2018 3,960 -0.29 -7.32 4,250 3,960 3,960 320 1,267,200
02/05/2018 4,250 0.26 6.12 3,990 4,260 3,800 40 170,000
27/04/2018 3,990 -0.01 -0.25 4,000 4,200 3,770 360 1,436,400
26/04/2018 4,000 -0.10 -2.50 4,000 4,000 3,720 8,290 33,160,000
24/04/2018 4,000 0.10 2.50 3,900 4,000 4,000 50 200,000
23/04/2018 3,900 -0.10 -2.56 4,000 3,900 3,720 5,610 21,879,000
20/04/2018 4,000 0.09 2.25 3,910 4,000 4,000 10 40,000
19/04/2018 3,910 -0.09 -2.30 4,000 4,000 3,900 10,460 40,898,600
18/04/2018 4,000 -0.15 -3.75 4,150 4,050 4,000 90 360,000
13/04/2018 3,920 -0.20 -5.10 4,120 3,950 3,920 1,030 4,037,600
12/04/2018 4,120 -0.30 -7.28 4,420 4,120 4,120 5,090 20,970,800
11/04/2018 4,420 -0.33 -7.47 4,750 4,460 4,420 20 88,400
10/04/2018 4,750 -0.33 -6.95 4,750 4,750 4,420 10,590 50,302,500
09/04/2018 4,750 0.30 6.32 4,450 4,760 4,350 2,010 9,547,500
06/04/2018 4,450 0.11 2.47 4,340 4,450 4,050 10,020 44,589,000
05/04/2018 4,340 0.28 6.45 4,060 4,340 4,000 7,800 33,852,000
04/04/2018 4,060 0.26 6.40 3,800 4,060 3,700 50 203,000
03/04/2018 3,800 -0.08 -2.11 3,880 4,150 3,800 4,600 17,480,000
02/04/2018 3,880 -0.01 -0.26 3,890 4,160 3,850 930 3,608,400
31/03/2018 3,890 0.25 6.43 3,640 3,890 3,710 630 2,450,700
30/03/2018 3,890 0.25 6.43 3,640 3,890 3,710 630 2,450,700
29/03/2018 3,640 -0.17 -4.67 3,810 4,070 3,600 1,040 3,785,600
28/03/2018 3,810 0.06 1.57 3,750 4,010 3,560 220 838,200
27/03/2018 3,750 -0.15 -4.00 3,900 3,900 3,750 1,010 3,787,500
26/03/2018 3,900 0.24 6.15 3,900 4,140 3,860 3,110 12,129,000
23/03/2018 3,900 -0.06 -1.54 3,960 4,230 3,820 980 3,822,000
22/03/2018 3,960 -0.04 -1.01 4,000 4,280 3,720 9,420 37,303,200
21/03/2018 4,000 -0.30 -7.50 4,300 4,600 4,000 3,090 12,360,000
20/03/2018 4,300 -0.30 -6.98 4,600 4,300 4,290 850 3,655,000
19/03/2018 4,600 0.22 4.78 4,600 4,600 4,290 20 92,000
17/03/2018 4,600 -0.08 -1.74 4,680 4,600 4,360 130 598,000
16/03/2018 4,600 -0.08 -1.74 4,680 4,600 4,360 130 598,000
15/03/2018 4,680 0.30 6.41 4,380 4,680 4,100 830 3,884,400
14/03/2018 4,380 -0.30 -6.85 4,680 4,680 4,360 540 2,365,200
13/03/2018 4,680 0.28 5.98 4,400 4,680 4,210 40 187,200
12/03/2018 4,400 0.03 0.68 4,370 4,120 4,070 2,860 12,584,000
09/03/2018 4,120 -0.25 -6.07 4,370 4,120 4,070 110 453,200
08/03/2018 4,370 -0.31 -7.09 4,680 4,370 4,370 20 87,400
07/03/2018 4,140 0.28 6.76 4,400 4,680 4,100 180 745,200
06/03/2018 4,400 0.24 5.45 4,160 4,400 3,900 90 396,000
05/03/2018 4,160 -0.22 -5.29 4,380 4,380 4,160 90 374,400
02/03/2018 4,380 -0.32 -7.31 4,700 4,380 4,380 3,580 15,680,400
01/03/2018 4,700 0.11 2.34 4,590 4,700 4,700 10 47,000
28/02/2018 4,590 0.16 3.49 4,430 4,600 4,120 30 137,700
27/02/2018 4,430 0.23 5.19 4,200 4,440 3,970 2,020 8,948,600
26/02/2018 4,200 -0.07 -1.67 4,270 4,270 4,200 1,140 4,788,000
23/02/2018 4,270 -0.03 -0.70 4,300 4,580 4,270 2,010 8,582,700
22/02/2018 4,300 -0.28 -6.51 4,580 4,570 4,260 1,370 5,891,000
12/02/2018 4,580 0.00 ■■ 0.00 4,580 4,580 4,580 20 91,600
08/02/2018 4,580 0.28 6.11 4,300 4,580 4,200 1,110 5,083,800
07/02/2018 4,300 -0.25 -5.81 4,550 4,300 4,240 230 989,000
06/02/2018 4,240 -0.31 -7.31 4,550 0 0 4,230 17,935,200
01/02/2018 4,550 -0.34 -7.47 4,890 4,660 4,550 1,540 7,007,000
31/01/2018 4,890 -0.34 -6.95 4,890 4,890 4,550 1,200 5,868,000
29/01/2018 4,890 0.31 6.34 4,580 4,890 4,300 1,110 5,427,900
28/01/2018 4,580 -0.34 -7.42 4,920 4,580 4,580 7,040 32,243,200
26/01/2018 4,580 -0.34 -7.42 4,920 4,580 4,580 7,040 32,243,200
25/01/2018 4,920 0.12 2.44 4,800 4,920 4,470 2,210 10,873,200
24/01/2018 4,700 -0.28 -5.96 4,980 4,800 4,800 10 47,000
22/01/2018 4,800 -0.18 -3.75 4,980 4,800 4,800 10 48,000
19/01/2018 4,980 0.22 4.42 4,760 5,090 4,980 160 796,800
18/01/2018 4,760 -0.03 -0.63 4,790 4,760 4,460 130 618,800
17/01/2018 4,790 -0.29 -6.05 4,790 4,790 4,500 1,290 6,179,100
16/01/2018 4,800 0.22 4.58 4,570 4,820 4,790 50 240,000
15/01/2018 4,570 -0.01 -0.22 4,580 4,570 4,280 3,830 17,503,100
12/01/2018 4,580 -0.01 -0.22 4,590 4,580 4,270 270 1,236,600
10/01/2018 4,590 0.10 2.18 4,490 4,590 4,200 1,500 6,885,000
09/01/2018 4,490 -0.09 -2.00 4,580 4,490 4,260 1,330 5,971,700
05/01/2018 4,580 0.00 ■■ 0.00 4,580 4,580 4,580 190 870,200
04/01/2018 4,580 0.00 ■■ 0.00 4,580 4,580 4,580 190 870,200
03/01/2018 4,580 0.08 1.75 4,500 4,580 4,190 120 549,600
02/01/2018 4,500 0.10 2.22 4,400 4,500 4,140 40 180,000
31/12/2017 4,400 0.28 6.36 4,120 4,400 4,010 3,770 16,588,000
29/12/2017 4,400 0.28 6.36 4,120 4,400 4,010 3,770 16,588,000
28/12/2017 4,120 -0.18 -4.37 4,300 4,550 4,120 520 2,142,400
27/12/2017 4,300 -0.19 -4.42 4,490 4,490 4,190 1,400 6,020,000
26/12/2017 4,490 0.09 2.00 4,400 4,490 4,100 120 538,800
25/12/2017 4,400 -0.10 -2.27 4,500 4,550 4,400 20 88,000
22/12/2017 4,500 0.10 2.22 4,400 4,500 4,210 20 90,000
21/12/2017 4,400 -0.10 -2.27 4,500 4,400 4,400 10 44,000
18/12/2017 4,230 -0.31 -7.33 4,540 4,230 4,230 3,010 12,732,300
12/12/2017 4,540 0.00 ■■ 0.00 4,540 4,540 4,530 2,780 12,621,200
08/12/2017 4,540 -0.02 -0.44 4,560 4,540 4,540 20 90,800
05/12/2017 4,560 0.00 ■■ 0.00 4,560 4,560 4,560 2,170 9,895,200
04/12/2017 4,560 0.00 ■■ 0.00 4,560 4,560 4,560 0 0
01/12/2017 4,560 0.16 3.64 4,560 4,560 4,560 210 957,600
30/11/2017 4,400 -0.18 -3.93 4,400 4,400 4,400 50 220,000
29/11/2017 4,580 0.22 5.05 4,350 4,580 4,350 15,130 69,295,400
28/11/2017 4,360 -0.02 -0.46 4,670 4,670 4,360 410 1,787,600
27/11/2017 4,380 -0.32 -6.81 4,380 4,380 4,380 11,920 52,209,600
24/11/2017 4,700 0.11 2.40 4,700 4,700 4,700 10 47,000
23/11/2017 4,590 -0.18 -3.77 4,440 4,590 4,440 5,030 23,087,700
22/11/2017 4,770 0.00 ■■ 0.00 4,770 4,770 4,770 0 0
21/11/2017 4,770 0.00 ■■ 0.00 4,770 4,770 4,770 0 0
20/11/2017 4,770 0.00 ■■ 0.00 4,770 4,770 4,770 0 0
17/11/2017 4,770 0.00 ■■ 0.00 4,770 4,770 4,770 0 0
16/11/2017 4,770 0.00 ■■ 0.00 4,770 4,770 4,770 0 0
15/11/2017 4,770 0.21 4.61 4,770 4,770 4,770 10 47,700
14/11/2017 4,560 -0.34 -6.94 4,560 4,560 4,560 130 592,800
13/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 20 98,000
10/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
09/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
08/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
07/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
06/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
03/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 20 98,000
02/11/2017 4,900 0.25 5.38 4,970 4,970 4,900 3,020 14,798,000
01/11/2017 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 0 0
31/10/2017 4,650 -0.35 -7.00 4,650 4,650 4,650 610 2,836,500
30/10/2017 5,000 0.30 6.38 5,000 5,000 5,000 10 50,000
27/10/2017 4,700 0.20 4.44 4,500 4,700 4,500 110 517,000
26/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
25/10/2017 4,500 -0.18 -3.85 4,800 4,800 4,500 1,860 8,370,000
24/10/2017 4,680 0.30 6.85 4,680 4,680 4,680 10 46,800
23/10/2017 4,380 -0.32 -6.81 4,380 4,380 4,380 230 1,007,400
20/10/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
19/10/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
18/10/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
17/10/2017 4,700 -0.10 -2.08 4,700 4,700 4,700 2,080 9,776,000
16/10/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
13/10/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
12/10/2017 4,800 -0.10 -2.04 4,600 4,900 4,600 5,500 26,400,000
11/10/2017 4,900 0.05 1.03 4,900 4,900 4,520 30 147,000
10/10/2017 4,850 0.00 ■■ 0.00 4,850 4,850 4,850 30 145,500
09/10/2017 4,850 -0.05 -1.02 4,990 4,990 4,600 8,620 41,807,000
06/10/2017 4,900 0.15 3.16 4,600 4,900 4,600 3,020 14,798,000
05/10/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
04/10/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
03/10/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
02/10/2017 4,750 -0.25 -5.00 4,750 4,750 4,750 5,000 23,750,000
29/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/09/2017 5,000 0.10 2.04 5,000 5,000 5,000 430 2,150,000
27/09/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 3,060 14,994,000
26/09/2017 4,900 -0.10 -2.00 4,900 4,900 4,860 1,450 7,105,000
25/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 3,020 15,100,000
22/09/2017 5,000 0.15 3.09 5,000 5,000 4,800 1,840 9,200,000
21/09/2017 4,850 -0.13 -2.61 5,000 5,000 4,700 2,660 12,901,000
20/09/2017 4,980 0.18 3.75 4,800 5,000 4,700 17,010 84,709,800
19/09/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
18/09/2017 4,800 0.00 ■■ 0.00 4,700 4,800 4,510 7,510 36,048,000
15/09/2017 4,800 0.10 2.13 5,000 5,000 4,800 2,630 12,624,000
14/09/2017 4,700 0.00 ■■ 0.00 4,790 4,800 4,700 5,220 24,534,000
13/09/2017 4,700 0.00 ■■ 0.00 4,790 4,790 4,700 250 1,175,000
12/09/2017 4,700 0.07 1.51 4,630 4,800 4,630 1,020 4,794,000
11/09/2017 4,630 0.03 0.65 4,630 4,630 4,630 60 277,800
08/09/2017 4,600 0.10 2.22 4,600 4,600 4,500 610 2,806,000
07/09/2017 4,500 0.10 2.27 4,560 4,600 4,500 7,050 31,725,000
06/09/2017 4,400 -0.19 -4.14 4,570 4,570 4,350 1,140 5,016,000
05/09/2017 4,590 0.00 ■■ 0.00 4,300 4,590 4,300 90 413,100
01/09/2017 4,590 -0.05 -1.08 4,590 4,590 4,590 100 459,000
31/08/2017 4,640 0.14 3.11 4,330 4,640 4,330 20 92,800
30/08/2017 4,500 -0.03 -0.66 4,500 4,510 4,330 5,420 24,390,000
29/08/2017 4,530 -0.32 -6.60 4,520 4,530 4,520 150 679,500
28/08/2017 4,850 0.25 5.43 4,600 4,850 4,600 390 1,891,500
25/08/2017 4,600 0.00 ■■ 0.00 4,920 4,920 4,600 200 920,000
24/08/2017 4,600 0.30 6.98 4,590 4,600 4,550 12,510 57,546,000
23/08/2017 4,300 -0.20 -4.44 4,300 4,300 4,300 2,000 8,600,000
22/08/2017 4,500 -0.29 -6.05 4,500 4,500 4,500 1,980 8,910,000
21/08/2017 4,790 0.29 6.44 4,500 4,790 4,500 460 2,203,400
18/08/2017 4,500 0.00 ■■ 0.00 4,410 4,500 4,410 2,140 9,630,000
17/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 5,220 23,490,000
16/08/2017 4,500 -0.14 -3.02 4,590 4,590 4,350 2,510 11,295,000
15/08/2017 4,640 0.00 ■■ 0.00 4,650 4,650 4,400 1,020 4,732,800
14/08/2017 4,640 0.00 ■■ 0.00 4,640 4,640 4,640 0 0
11/08/2017 4,640 -0.16 -3.33 4,480 4,640 4,480 1,510 7,006,400
10/08/2017 4,800 0.27 5.96 4,800 4,800 4,800 1,010 4,848,000
09/08/2017 4,530 0.00 ■■ 0.00 4,500 4,830 4,400 18,400 83,352,000
08/08/2017 4,530 -0.34 -6.98 4,700 4,860 4,530 35,870 162,491,100
07/08/2017 4,870 0.27 5.87 4,390 4,880 4,390 1,200 5,844,000
04/08/2017 4,600 0.00 ■■ 0.00 4,900 4,900 4,600 1,020 4,692,000
03/08/2017 4,600 0.10 2.22 4,500 4,810 4,500 8,810 40,526,000
02/08/2017 4,500 0.00 ■■ 0.00 4,540 4,540 4,500 570 2,565,000
01/08/2017 4,500 -0.05 -1.10 4,500 4,500 4,500 370 1,665,000
31/07/2017 4,550 0.00 ■■ 0.00 4,390 4,550 4,390 19,040 86,632,000
28/07/2017 4,550 0.14 3.17 4,550 4,550 4,400 7,100 32,305,000
27/07/2017 4,410 -0.09 -2.00 4,500 4,500 4,400 19,090 84,186,900
26/07/2017 4,500 0.10 2.27 4,550 4,550 4,400 6,270 28,215,000
25/07/2017 4,400 0.10 2.33 4,400 4,400 4,200 8,220 36,168,000
24/07/2017 4,300 -0.20 -4.44 4,210 4,300 4,200 5,000 21,500,000
21/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
20/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
19/07/2017 4,500 0.10 2.27 4,400 4,500 4,400 1,310 5,895,000
18/07/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 110 484,000
17/07/2017 4,400 -0.06 -1.35 4,450 4,500 4,400 830 3,652,000
14/07/2017 4,460 0.00 ■■ 0.00 4,460 4,460 4,460 0 0
13/07/2017 4,460 -0.03 -0.67 4,210 4,460 4,210 20 89,200
12/07/2017 4,490 0.24 5.65 4,490 4,490 4,490 20 89,800
11/07/2017 4,250 0.03 0.71 4,420 4,420 4,250 580 2,465,000
10/07/2017 4,220 -0.22 -4.95 4,220 4,220 4,220 2,470 10,423,400
07/07/2017 4,440 0.00 ■■ 0.00 4,440 4,440 4,440 0 0
06/07/2017 4,440 0.00 ■■ 0.00 4,440 4,440 4,440 0 0
05/07/2017 4,440 0.03 0.68 4,690 4,690 4,440 360 1,598,400
04/07/2017 4,410 0.19 4.50 4,210 4,410 4,020 3,180 14,023,800
03/07/2017 4,220 0.00 ■■ 0.00 4,220 4,220 4,220 0 0
30/06/2017 4,220 0.00 ■■ 0.00 4,220 4,220 4,220 60 253,200
29/06/2017 4,220 -0.23 -5.17 4,200 4,220 4,200 20 84,400
28/06/2017 4,450 0.05 1.14 4,450 4,450 4,450 490 2,180,500
27/06/2017 4,400 0.20 4.76 4,450 4,450 4,400 950 4,180,000
26/06/2017 4,200 -0.29 -6.46 4,450 4,450 4,200 6,600 27,720,000
23/06/2017 4,490 0.00 ■■ 0.00 4,490 4,490 4,490 100 449,000
22/06/2017 4,490 0.00 ■■ 0.00 4,180 4,490 4,180 1,010 4,534,900
21/06/2017 4,490 0.00 ■■ 0.00 4,490 4,490 4,490 0 0
20/06/2017 4,490 0.00 ■■ 0.00 4,490 4,490 4,490 410 1,840,900
19/06/2017 4,490 0.09 2.05 4,460 4,500 4,460 4,650 20,878,500
16/06/2017 4,400 -0.13 -2.87 4,350 4,400 4,350 2,700 11,880,000
15/06/2017 4,530 0.25 5.84 4,570 4,570 4,530 610 2,763,300
14/06/2017 4,280 -0.31 -6.75 4,500 4,500 4,280 590 2,525,200
13/06/2017 4,590 0.11 2.46 4,730 4,730 4,590 110 504,900
12/06/2017 4,480 0.27 6.41 4,220 4,480 4,220 210 940,800
09/06/2017 4,210 -0.09 -2.09 4,490 4,490 4,210 2,940 12,377,400
08/06/2017 4,300 0.10 2.38 4,200 4,300 4,200 550 2,365,000
07/06/2017 4,200 -0.25 -5.62 4,200 4,200 4,200 1,200 5,040,000
06/06/2017 4,450 0.15 3.49 4,450 4,450 4,450 30 133,500
05/06/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 150 645,000
02/06/2017 4,300 -0.14 -3.15 4,300 4,300 4,300 100 430,000
01/06/2017 4,440 -0.06 -1.33 4,440 4,440 4,440 50 222,000
31/05/2017 4,500 0.19 4.41 4,500 4,500 4,500 150 675,000
30/05/2017 4,310 -0.19 -4.22 4,310 4,310 4,310 10 43,100
29/05/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
26/05/2017 4,500 0.10 2.27 4,500 4,500 4,310 6,160 27,720,000
25/05/2017 4,400 0.07 1.62 4,400 4,400 4,400 3,360 14,784,000
24/05/2017 4,330 -0.20 -4.42 4,330 4,330 4,330 290 1,255,700
23/05/2017 4,530 0.14 3.19 4,530 4,530 4,530 1,000 4,530,000
22/05/2017 4,390 -0.05 -1.13 4,390 4,390 4,390 1,920 8,428,800
19/05/2017 4,440 0.09 2.07 4,350 4,440 4,290 11,980 53,191,200
18/05/2017 4,350 0.02 0.46 4,250 4,500 4,250 14,810 64,423,500
17/05/2017 4,330 -0.07 -1.59 4,400 4,490 4,300 6,620 28,664,600
16/05/2017 4,400 -0.08 -1.79 4,590 4,590 4,300 1,140 5,016,000
15/05/2017 4,480 -0.11 -2.40 4,350 4,480 4,350 27,090 121,363,200
09/05/2017 4,590 0.09 2.00 4,600 4,600 4,200 6,610 30,339,900
08/05/2017 4,500 0.01 0.22 4,300 4,500 4,180 8,860 39,870,000
05/05/2017 4,490 0.10 2.28 4,490 4,490 4,490 10 44,900
04/05/2017 4,390 -0.21 -4.57 4,290 4,400 4,290 3,150 13,828,500
03/05/2017 4,600 0.21 4.78 4,600 4,600 4,600 50 230,000
28/04/2017 4,390 0.18 4.28 4,390 4,390 4,390 10 43,900
27/04/2017 4,210 -0.29 -6.44 4,350 4,480 4,210 20,820 87,652,200
26/04/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
25/04/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,150 5,175,000
24/04/2017 4,500 -0.20 -4.26 4,690 4,690 4,410 6,320 28,440,000
21/04/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
20/04/2017 4,700 0.00 ■■ 0.00 4,900 4,900 4,700 6,000 28,200,000
19/04/2017 4,700 -0.10 -2.08 4,700 4,700 4,700 5,120 24,064,000
18/04/2017 4,800 0.01 0.21 4,700 4,800 4,700 1,510 7,248,000
17/04/2017 4,790 -0.21 -4.20 4,700 4,990 4,700 8,010 38,367,900
14/04/2017 5,000 0.00 ■■ 0.00 4,720 5,000 4,700 5,010 25,050,000
13/04/2017 5,000 0.05 1.01 4,700 5,000 4,700 2,190 10,950,000
12/04/2017 4,950 0.15 3.12 4,950 4,950 4,950 10 49,500
11/04/2017 4,800 -0.17 -3.42 4,800 4,820 4,800 1,470 7,056,000
10/04/2017 4,970 0.07 1.43 4,700 4,970 4,700 5,330 26,490,100
07/04/2017 4,900 0.25 5.38 4,900 4,900 4,900 2,010 9,849,000
05/04/2017 4,650 -0.05 -1.06 4,650 4,650 4,650 710 3,301,500
04/04/2017 4,700 -0.30 -6.00 4,700 4,700 4,700 2,700 12,690,000
03/04/2017 5,000 0.10 2.04 4,620 5,000 4,620 110 550,000
31/03/2017 4,900 -0.30 -5.77 4,840 5,000 4,840 11,140 54,586,000
30/03/2017 5,200 0.12 2.36 5,430 5,430 4,730 30,020 156,104,000
29/03/2017 5,080 0.33 6.95 4,750 5,080 4,750 26,740 135,839,200
28/03/2017 4,750 0.15 3.26 4,350 4,750 4,350 1,050 4,987,500
27/03/2017 4,600 -0.13 -2.75 4,400 4,600 4,400 1,120 5,152,000
24/03/2017 4,730 0.00 ■■ 0.00 4,730 4,730 4,730 0 0
23/03/2017 4,730 0.00 ■■ 0.00 4,730 4,730 4,730 1,000 4,730,000
22/03/2017 4,730 0.03 0.64 4,700 4,730 4,700 1,340 6,338,200
21/03/2017 4,700 0.10 2.17 4,650 4,700 4,650 16,100 75,670,000
20/03/2017 4,600 0.00 ■■ 0.00 4,550 4,600 4,550 410 1,886,000
17/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
16/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
15/03/2017 4,600 0.00 ■■ 0.00 4,400 4,600 4,280 39,170 180,182,000
14/03/2017 4,600 0.24 5.50 4,600 4,600 4,380 90 414,000
13/03/2017 4,360 -0.24 -5.22 4,360 4,360 4,360 50 218,000
10/03/2017 4,600 0.00 ■■ 0.00 4,410 4,600 4,400 21,010 96,646,000
09/03/2017 4,600 0.19 4.31 4,400 4,600 4,400 190 874,000
08/03/2017 4,410 0.00 ■■ 0.00 4,410 4,410 4,410 0 0
07/03/2017 4,410 -0.19 -4.13 4,410 4,410 4,410 5,150 22,711,500
06/03/2017 4,600 0.14 3.14 4,480 4,600 4,400 7,790 35,834,000
03/03/2017 4,460 -0.29 -6.11 4,460 4,460 4,460 100 446,000
02/03/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
01/03/2017 4,750 -0.03 -0.63 4,590 4,750 4,590 110 522,500
28/02/2017 4,780 0.28 6.22 4,750 4,810 4,450 5,150 24,617,000
27/02/2017 4,500 -0.18 -3.85 4,420 4,750 4,420 2,290 10,305,000
24/02/2017 4,680 0.26 5.88 4,450 4,680 4,420 9,200 43,056,000
23/02/2017 4,420 -0.26 -5.56 4,450 4,450 4,420 1,580 6,983,600
22/02/2017 4,680 0.22 4.93 4,680 4,680 4,680 10 46,800
21/02/2017 4,460 0.04 0.90 4,410 4,530 4,410 2,410 10,748,600
20/02/2017 4,420 -0.01 -0.23 4,430 4,430 4,420 3,790 16,751,800
17/02/2017 4,430 -0.27 -5.74 4,500 4,500 4,430 3,000 13,290,000
16/02/2017 4,700 0.00 ■■ 0.00 4,750 4,750 4,410 8,020 37,694,000
15/02/2017 4,700 0.30 6.82 4,700 4,700 4,700 3,240 15,228,000
14/02/2017 4,400 -0.29 -6.18 4,400 4,400 4,400 10,000 44,000,000
13/02/2017 4,690 0.09 1.96 4,690 4,690 4,380 550 2,579,500
10/02/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
09/02/2017 4,600 0.05 1.10 4,600 4,600 4,600 10 46,000
08/02/2017 4,550 -0.05 -1.09 4,600 4,600 4,400 17,340 78,897,000
07/02/2017 4,600 0.05 1.10 4,460 4,600 4,400 21,730 99,958,000
06/02/2017 4,550 0.08 1.79 4,460 4,550 4,460 9,010 40,995,500
03/02/2017 4,470 -0.08 -1.76 4,600 4,600 4,450 23,810 106,430,700
02/02/2017 4,550 -0.20 -4.21 4,750 4,750 4,540 20,020 91,091,000
25/01/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
24/01/2017 4,750 0.16 3.49 4,500 4,750 4,500 10,750 51,062,500
23/01/2017 4,590 -0.25 -5.17 4,600 4,600 4,590 10,000 45,900,000
20/01/2017 4,840 0.00 ■■ 0.00 4,950 4,950 4,600 17,020 82,376,800
19/01/2017 4,840 0.00 ■■ 0.00 4,840 4,840 4,840 20 96,800
18/01/2017 4,840 0.00 ■■ 0.00 4,840 4,840 4,840 0 0
17/01/2017 4,840 0.00 ■■ 0.00 4,840 4,840 4,840 0 0
16/01/2017 4,840 -0.13 -2.62 4,680 4,840 4,670 8,010 38,768,400
13/01/2017 4,970 0.00 ■■ 0.00 4,970 4,970 4,970 0 0
12/01/2017 4,970 0.00 ■■ 0.00 4,710 4,970 4,700 15,010 74,599,700
11/01/2017 4,970 0.02 0.40 4,970 4,970 4,970 10 49,700
10/01/2017 4,950 -0.03 -0.60 5,000 5,000 4,950 110 544,500
09/01/2017 4,980 0.14 2.89 4,800 4,980 4,800 9,400 46,812,000
06/01/2017 4,840 -0.06 -1.22 4,950 4,950 4,600 4,690 22,699,600
05/01/2017 4,900 0.28 6.06 4,840 4,900 4,840 2,550 12,495,000
04/01/2017 4,620 -0.33 -6.67 4,950 4,950 4,620 2,000 9,240,000
03/01/2017 4,950 -0.05 -1.00 4,900 4,950 4,670 1,700 8,415,000
30/12/2016 5,000 0.02 0.40 5,000 5,000 5,000 60 300,000
29/12/2016 4,980 -0.02 -0.40 4,890 4,980 4,800 6,510 32,419,800
28/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
27/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
26/12/2016 5,000 0.00 ■■ 0.00 4,710 5,000 4,710 160 800,000
23/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
22/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,000 10,000,000
21/12/2016 5,000 -0.10 -1.96 5,000 5,000 5,000 2,000 10,000,000
20/12/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
19/12/2016 5,100 0.10 2.00 5,100 5,100 5,100 210 1,071,000
16/12/2016 5,000 -0.15 -2.91 4,800 5,000 4,800 1,010 5,050,000
15/12/2016 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
14/12/2016 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
13/12/2016 5,150 0.20 4.04 5,150 5,150 5,150 10 51,500
12/12/2016 4,950 0.02 0.41 4,890 4,950 4,890 390 1,930,500
09/12/2016 4,930 -0.05 -1.00 4,890 5,000 4,710 9,030 44,517,900
08/12/2016 4,980 -0.11 -2.16 4,750 4,980 4,750 7,530 37,499,400
07/12/2016 5,090 0.26 5.38 5,090 5,090 5,090 20 101,800
06/12/2016 4,830 -0.36 -6.94 4,850 4,850 4,830 15,210 73,464,300
05/12/2016 5,190 0.00 ■■ 0.00 4,860 5,190 4,860 1,350 7,006,500
02/12/2016 5,190 0.19 3.80 4,980 5,190 4,960 41,500 215,385,000
01/12/2016 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 40,140 200,700,000
30/11/2016 5,000 0.05 1.01 4,930 5,100 4,930 350 1,750,000
29/11/2016 4,950 0.05 1.02 4,810 4,950 4,810 20 99,000
28/11/2016 4,900 -0.30 -5.77 4,870 5,000 4,840 12,010 58,849,000
25/11/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/11/2016 5,200 0.20 4.00 5,000 5,200 4,900 19,190 99,788,000
23/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 420 2,100,000
22/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
21/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
18/11/2016 5,000 -0.05 -0.99 4,800 5,000 4,800 3,110 15,550,000
17/11/2016 5,050 -0.25 -4.72 4,940 5,050 4,930 23,110 116,705,500
16/11/2016 5,300 0.30 6.00 5,300 5,300 5,300 10 53,000
15/11/2016 5,000 0.00 ■■ 0.00 4,980 5,000 4,980 9,370 46,850,000
14/11/2016 5,000 0.00 ■■ 0.00 4,950 5,000 4,930 8,780 43,900,000
11/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
10/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
08/11/2016 5,000 0.00 ■■ 0.00 4,950 5,000 4,900 7,150 35,750,000
07/11/2016 5,000 0.00 ■■ 0.00 5,000 5,200 4,990 4,590 22,950,000
04/11/2016 5,000 0.05 1.01 5,000 5,000 5,000 10 50,000
03/11/2016 4,950 0.00 ■■ 0.00 4,850 5,200 4,850 8,030 39,748,500
02/11/2016 4,950 -0.32 -6.07 5,300 5,300 4,950 1,210 5,989,500
01/11/2016 5,270 -0.01 -0.19 4,950 5,270 4,950 2,010 10,592,700
31/10/2016 5,280 0.00 ■■ 0.00 5,280 5,280 5,280 0 0
28/10/2016 5,280 0.00 ■■ 0.00 5,280 5,280 5,280 0 0
27/10/2016 5,280 -0.02 -0.38 5,000 5,280 5,000 5,300 27,984,000
26/10/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,280 2,540 13,462,000
25/10/2016 5,300 0.30 6.00 5,000 5,300 5,000 3,370 17,861,000
24/10/2016 5,000 -0.30 -5.66 5,200 5,200 4,960 5,940 29,700,000
21/10/2016 5,300 0.30 6.00 5,000 5,300 5,000 3,120 16,536,000
20/10/2016 5,000 0.10 2.04 4,850 5,000 4,850 2,320 11,600,000
19/10/2016 4,900 0.10 2.08 5,130 5,130 4,800 30,220 148,078,000
18/10/2016 4,800 -0.10 -2.04 4,900 4,900 4,800 3,050 14,640,000
17/10/2016 4,900 0.16 3.38 4,740 4,900 4,740 20 98,000
14/10/2016 4,740 0.14 3.04 4,740 4,740 4,740 10 47,400
13/10/2016 4,600 -0.25 -5.15 4,600 4,600 4,600 510 2,346,000
12/10/2016 4,850 0.10 2.11 4,850 4,850 4,850 20 97,000
11/10/2016 4,750 -0.05 -1.04 4,600 4,750 4,600 500 2,375,000
10/10/2016 4,800 -0.04 -0.83 4,600 4,800 4,600 130 624,000
07/10/2016 4,840 0.19 4.09 4,840 4,840 4,840 10 48,400
06/10/2016 4,650 -0.20 -4.12 4,700 4,840 4,600 2,000 9,300,000
05/10/2016 4,850 0.00 ■■ 0.00 4,850 4,850 4,850 20 97,000
04/10/2016 4,850 0.00 ■■ 0.00 4,850 4,850 4,850 0 0
03/10/2016 4,850 0.00 ■■ 0.00 4,660 4,850 4,660 2,030 9,845,500
30/09/2016 4,850 0.06 1.25 4,750 4,850 4,700 18,030 87,445,500
29/09/2016 4,790 -0.01 -0.21 4,700 4,800 4,700 12,190 58,390,100
28/09/2016 4,800 -0.06 -1.23 4,700 4,800 4,600 21,010 100,848,000
27/09/2016 4,860 0.21 4.52 4,680 4,860 4,680 3,640 17,690,400
26/09/2016 4,650 -0.14 -2.92 4,650 4,650 4,650 50 232,500
23/09/2016 4,790 0.00 ■■ 0.00 4,790 4,790 4,790 0 0
22/09/2016 4,790 -0.01 -0.21 4,700 4,790 4,560 5,020 24,045,800
21/09/2016 4,800 -0.09 -1.84 4,560 4,800 4,560 9,520 45,696,000
20/09/2016 4,890 0.24 5.16 4,650 4,890 4,600 14,510 70,953,900
19/09/2016 4,650 -0.15 -3.12 4,700 4,700 4,650 900 4,185,000
16/09/2016 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 11,610 55,728,000
15/09/2016 4,800 0.05 1.05 4,730 5,080 4,700 2,830 13,584,000
14/09/2016 4,750 0.00 ■■ 0.00 4,610 4,750 4,610 480 2,280,000
13/09/2016 4,750 -0.05 -1.04 4,700 4,750 4,610 9,910 47,072,500
12/09/2016 4,800 0.00 ■■ 0.00 4,710 4,800 4,700 8,330 39,984,000
09/09/2016 4,800 -0.10 -2.04 4,800 4,800 4,800 5,000 24,000,000
08/09/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 1,470 7,203,000
07/09/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 12,520 61,348,000
06/09/2016 4,900 -0.10 -2.00 4,800 4,900 4,800 6,290 30,821,000
05/09/2016 5,000 0.10 2.04 4,900 5,000 4,900 4,510 22,550,000
01/09/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 14,010 68,649,000
31/08/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 10,510 51,499,000
30/08/2016 5,000 -0.10 -1.96 5,100 5,100 5,000 22,200 111,000,000
29/08/2016 5,100 0.20 4.08 5,000 5,100 4,900 45,430 231,693,000
26/08/2016 4,900 0.10 2.08 4,900 5,000 4,800 68,750 336,875,000
25/08/2016 4,800 0.10 2.13 4,800 4,800 4,700 17,890 85,872,000
24/08/2016 4,700 0.00 ■■ 0.00 4,600 4,900 4,600 14,010 65,847,000
23/08/2016 4,700 0.20 4.44 4,500 4,700 4,500 19,780 92,966,000
22/08/2016 4,500 -0.10 -2.17 4,500 4,500 4,500 1,000 4,500,000
19/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 8,000 36,800,000
18/08/2016 4,600 0.10 2.22 4,500 4,600 4,500 10,570 48,622,000
17/08/2016 4,500 -0.10 -2.17 4,600 4,600 4,500 7,710 34,695,000
16/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 5,890 27,094,000
15/08/2016 4,600 -0.10 -2.13 4,600 4,600 4,500 3,630 16,698,000
12/08/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 8,060 37,882,000
11/08/2016 4,700 0.20 4.44 4,500 4,800 4,500 18,140 85,258,000
10/08/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 10,100 45,450,000
09/08/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 16,750 75,375,000
08/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 8,420 37,890,000
05/08/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 4,500 20,250,000
04/08/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 790 3,555,000
03/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,790 26,055,000
02/08/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 26,290 118,305,000
01/08/2016 4,500 -0.10 -2.17 4,500 4,500 4,400 15,030 67,635,000
29/07/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 27,520 126,592,000
28/07/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 510 2,346,000
27/07/2016 4,600 0.10 2.22 4,500 4,600 4,500 4,010 18,446,000
26/07/2016 4,500 0.10 2.27 4,400 4,500 4,400 9,830 44,235,000
25/07/2016 4,400 -0.20 -4.35 4,400 4,400 4,400 3,290 14,476,000
22/07/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 11,520 52,992,000
21/07/2016 4,600 0.20 4.55 4,400 4,600 4,400 63,920 294,032,000
20/07/2016 4,400 0.00 ■■ 0.00 4,600 4,600 4,200 330 1,452,000
19/07/2016 4,400 -0.10 -2.22 4,200 4,500 4,200 80 352,000
18/07/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
15/07/2016 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 1,860 8,370,000
14/07/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
13/07/2016 4,500 -0.10 -2.17 4,300 4,500 4,300 10,010 45,045,000
12/07/2016 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 330 1,518,000
11/07/2016 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 120 552,000
08/07/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,300 5,510 25,346,000
07/07/2016 4,600 0.20 4.55 4,400 4,600 4,200 5,780 26,588,000
06/07/2016 4,400 -0.20 -4.35 4,400 4,600 4,400 1,860 8,184,000
05/07/2016 4,600 -0.10 -2.13 4,600 4,600 4,600 260 1,196,000
04/07/2016 4,700 0.20 4.44 4,200 4,700 4,200 1,210 5,687,000
01/07/2016 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 280 1,260,000
30/06/2016 4,500 0.10 2.27 4,700 4,700 4,500 30,010 135,045,000
29/06/2016 4,400 -0.30 -6.38 4,500 4,700 4,400 1,990 8,756,000
28/06/2016 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 9,600 45,120,000
27/06/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
24/06/2016 4,700 0.30 6.82 4,700 4,700 4,300 24,010 112,847,000
23/06/2016 4,400 0.20 4.76 4,300 4,400 4,300 52,000 228,800,000
22/06/2016 4,200 0.20 5.00 4,000 4,200 4,000 43,110 181,062,000
21/06/2016 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 1,320 5,280,000
20/06/2016 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 1,370 5,480,000
17/06/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 480 1,920,000
16/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
14/06/2016 4,100 0.10 2.50 4,000 4,100 4,000 2,840 11,644,000
13/06/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 370 1,480,000
10/06/2016 4,100 0.10 2.50 4,000 4,100 4,000 4,260 17,466,000
09/06/2016 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 9,760 39,040,000
08/06/2016 4,000 -0.10 -2.44 4,000 4,100 4,000 15,110 60,440,000
07/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 5,740 23,534,000
06/06/2016 4,100 -0.10 -2.38 4,100 4,100 4,100 410 1,681,000
03/06/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 2,640 11,088,000
02/06/2016 4,200 0.10 2.44 4,200 4,200 4,200 10 42,000
01/06/2016 4,100 0.10 2.50 4,100 4,100 3,900 26,310 107,871,000
31/05/2016 4,000 -0.20 -4.76 4,000 4,100 4,000 7,430 29,720,000
30/05/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
27/05/2016 4,200 0.10 2.44 4,100 4,200 4,000 1,150 4,830,000
26/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
25/05/2016 4,100 0.20 5.13 4,000 4,100 3,900 6,200 25,420,000
24/05/2016 3,900 -0.10 -2.50 3,800 4,200 3,800 30 117,000
23/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,450 5,800,000
20/05/2016 4,000 -0.20 -4.76 4,000 4,200 4,000 1,100 4,400,000
19/05/2016 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 1,020 4,284,000
18/05/2016 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 20 84,000
17/05/2016 4,200 -0.10 -2.33 4,200 4,200 4,200 500 2,100,000
16/05/2016 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 170 731,000
13/05/2016 4,300 0.10 2.38 4,000 4,300 4,000 20 86,000
12/05/2016 4,200 0.20 5.00 3,900 4,200 3,900 1,020 4,284,000
11/05/2016 4,000 -0.10 -2.44 4,200 4,200 4,000 340 1,360,000
10/05/2016 4,100 -0.30 -6.82 4,100 4,300 4,100 1,130 4,633,000
09/05/2016 4,400 0.10 2.33 4,300 4,400 4,100 410 1,804,000
06/05/2016 4,300 0.20 4.88 4,100 4,300 3,900 5,140 22,102,000
05/05/2016 4,100 -0.10 -2.38 4,000 4,300 4,000 25,980 106,518,000
04/05/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 30 126,000
29/04/2016 4,200 0.10 2.44 4,000 4,200 4,000 830 3,486,000
28/04/2016 4,100 -0.30 -6.82 4,100 4,400 4,100 110 451,000
27/04/2016 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 110 484,000
26/04/2016 4,400 0.10 2.33 4,400 4,400 4,400 100 440,000
25/04/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
22/04/2016 4,300 0.20 4.88 4,100 4,300 4,100 14,400 61,920,000
21/04/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 100 410,000
20/04/2016 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 1,010 4,141,000
19/04/2016 4,100 0.10 2.50 4,000 4,100 4,000 390 1,599,000
15/04/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 12,410 49,640,000
14/04/2016 4,000 0.10 2.56 3,900 4,000 3,900 710 2,840,000
13/04/2016 3,900 0.20 5.41 3,700 3,900 3,700 12,910 50,349,000
12/04/2016 3,700 -0.20 -5.13 3,900 3,900 3,700 1,700 6,290,000
11/04/2016 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 1,010 3,939,000
08/04/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
07/04/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 5,690 22,191,000
06/04/2016 3,900 0.10 2.63 3,900 3,900 3,900 20 78,000
05/04/2016 3,800 -0.10 -2.56 3,800 3,800 3,800 100 380,000
04/04/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 700 2,730,000
01/04/2016 3,900 -0.10 -2.50 3,900 3,900 3,900 1,010 3,939,000
31/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
30/03/2016 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 14,970 59,880,000
29/03/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 280 1,120,000
28/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 80 320,000
25/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
24/03/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 10 40,000
23/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 140 574,000
22/03/2016 4,100 0.10 2.50 4,100 4,100 4,100 10 41,000
21/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/03/2016 4,000 -0.10 -2.44 4,100 4,100 4,000 3,010 12,040,000
17/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
16/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
14/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
11/03/2016 4,100 0.20 5.13 4,000 4,100 4,000 2,030 8,323,000
10/03/2016 3,900 0.00 ■■ 0.00 4,000 4,100 3,900 13,560 52,884,000
09/03/2016 3,900 0.00 ■■ 0.00 4,100 4,100 3,900 1,200 4,680,000
08/03/2016 3,900 -0.20 -4.88 4,100 4,100 3,900 470 1,833,000
07/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,500 6,150,000
04/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
03/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 220 902,000
02/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
01/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
29/02/2016 4,100 0.10 2.50 4,100 4,100 4,100 20 82,000
26/02/2016 4,000 -0.20 -4.76 4,300 4,300 4,000 280 1,120,000
25/02/2016 4,200 -0.10 -2.33 4,000 4,200 4,000 110 462,000
24/02/2016 4,300 0.20 4.88 3,900 4,300 3,900 10,460 44,978,000
23/02/2016 4,100 0.10 2.50 4,100 4,100 4,100 10 41,000
22/02/2016 4,000 -0.30 -6.98 4,000 4,000 4,000 90 360,000
19/02/2016 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 3,040 13,072,000
18/02/2016 4,300 -0.10 -2.27 4,300 4,300 4,300 1,200 5,160,000
17/02/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
16/02/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
15/02/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
05/02/2016 4,400 0.10 2.33 4,400 4,400 4,400 200 880,000
04/02/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
03/02/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
02/02/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
01/02/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
29/01/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,000 8,600,000
28/01/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
27/01/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
26/01/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
25/01/2016 4,300 0.20 4.88 4,000 4,300 4,000 480 2,064,000
22/01/2016 4,100 0.10 2.50 4,100 4,100 4,100 20 82,000
21/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
20/01/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 510 2,040,000
19/01/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 560 2,240,000
18/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
15/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
14/01/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 4,410 17,640,000
13/01/2016 4,000 -0.10 -2.44 3,900 4,000 3,900 110 440,000
12/01/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
11/01/2016 4,100 -0.10 -2.38 4,200 4,200 4,000 15,070 61,787,000
08/01/2016 4,200 0.20 5.00 4,000 4,200 4,000 2,940 12,348,000
07/01/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 3,410 13,640,000
06/01/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 4,000 16,400,000
05/01/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
04/01/2016 4,100 0.20 5.13 4,100 4,100 4,100 160 656,000
31/12/2015 3,900 -0.20 -4.88 3,900 3,900 3,900 10 39,000
30/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 1,040 4,264,000
29/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
28/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
25/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 4,420 18,122,000
24/12/2015 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 20 82,000
23/12/2015 4,100 0.10 2.50 4,000 4,100 3,800 11,640 47,724,000
22/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/12/2015 4,000 -0.10 -2.44 4,000 4,000 4,000 10 40,000
18/12/2015 4,100 0.20 5.13 4,100 4,100 4,100 20 82,000
17/12/2015 3,900 -0.20 -4.88 3,900 4,000 3,900 16,330 63,687,000
16/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 10,010 41,041,000
14/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 5,570 22,837,000
11/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 10,030 41,123,000
10/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 110 451,000
09/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 9,510 38,991,000
08/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
07/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 130 533,000
04/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
03/12/2015 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 1,530 6,273,000
02/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 530 2,173,000
01/12/2015 4,100 0.10 2.50 4,100 4,100 4,000 40 164,000
30/11/2015 4,000 -0.10 -2.44 3,900 4,000 3,900 30 120,000
27/11/2015 4,100 -0.10 -2.38 4,000 4,100 4,000 4,510 18,491,000
26/11/2015 4,200 0.10 2.44 3,900 4,200 3,900 20 84,000
25/11/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
24/11/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 4,980 20,418,000
23/11/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
20/11/2015 4,100 0.10 2.50 4,100 4,100 4,100 10 41,000
19/11/2015 4,000 -0.10 -2.44 4,000 4,000 4,000 10,000 40,000,000
18/11/2015 4,100 0.20 5.13 4,100 4,100 4,000 120 492,000
17/11/2015 3,900 -0.20 -4.88 3,900 3,900 3,900 1,870 7,293,000
16/11/2015 4,100 0.10 2.50 4,100 4,100 4,100 260 1,066,000
13/11/2015 4,000 0.10 2.56 4,100 4,100 4,000 2,090 8,360,000
12/11/2015 3,900 -0.20 -4.88 3,900 3,900 3,900 16,050 62,595,000
11/11/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 380 1,558,000
10/11/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
09/11/2015 4,100 0.10 2.50 4,000 4,100 3,900 2,300 9,430,000
06/11/2015 4,000 -0.10 -2.44 4,000 4,000 4,000 120 480,000
05/11/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 110 451,000
04/11/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 150 615,000
03/11/2015 4,100 0.20 5.13 4,100 4,100 4,000 1,080 4,428,000
02/11/2015 3,900 -0.20 -4.88 4,000 4,100 3,900 6,590 25,701,000
30/10/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 550 2,255,000
29/10/2015 4,100 -0.10 -2.38 4,100 4,100 4,100 3,110 12,751,000
28/10/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 300 1,260,000
27/10/2015 4,200 0.10 2.44 4,000 4,200 4,000 1,510 6,342,000
26/10/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 4,040 16,564,000
23/10/2015 4,100 0.10 2.50 4,100 4,100 4,100 1,000 4,100,000
22/10/2015 4,000 -0.20 -4.76 4,100 4,100 4,000 200 800,000
21/10/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 6,500 27,300,000
20/10/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 6,010 25,242,000
19/10/2015 4,200 -0.20 -4.55 4,200 4,200 4,200 2,200 9,240,000
16/10/2015 4,400 0.20 4.76 4,200 4,400 4,100 4,840 21,296,000
15/10/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 4,790 20,118,000
14/10/2015 4,200 0.10 2.44 4,100 4,200 4,100 2,120 8,904,000
13/10/2015 4,100 0.00 ■■ 0.00 4,200 4,200 3,900 620 2,542,000
12/10/2015 4,100 -0.20 -4.65 4,200 4,300 4,100 1,740 7,134,000
09/10/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
08/10/2015 4,300 0.10 2.38 4,300 4,300 4,300 10 43,000
07/10/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 160 672,000
06/10/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 2,550 10,710,000
05/10/2015 4,200 -0.10 -2.33 4,200 4,300 4,100 7,290 30,618,000
02/10/2015 4,300 0.20 4.88 4,300 4,300 4,300 10 43,000
01/10/2015 4,100 -0.10 -2.38 4,400 4,400 4,100 12,830 52,603,000
30/09/2015 4,200 -0.20 -4.55 4,200 4,200 4,200 770 3,234,000
29/09/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,100 10,630 46,772,000
28/09/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 1,070 4,708,000
25/09/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 30 132,000
24/09/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 1,210 5,324,000
23/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
22/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
21/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
18/09/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 1,010 4,444,000
17/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
16/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
15/09/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 1,290 5,676,000
14/09/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 310 1,364,000
11/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
10/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
09/09/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 2,030 8,932,000
08/09/2015 4,400 0.20 4.76 4,300 4,400 4,300 210 924,000
07/09/2015 4,200 -0.20 -4.55 4,300 4,300 4,200 740 3,108,000
04/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
03/09/2015 4,400 -0.10 -2.22 4,200 4,400 4,200 1,030 4,532,000
01/09/2015 4,500 0.10 2.27 4,500 4,500 4,500 10 45,000
31/08/2015 4,400 0.10 2.33 4,400 4,400 4,400 10 44,000
28/08/2015 4,300 0.10 2.38 4,300 4,300 4,300 1,120 4,816,000
27/08/2015 4,200 -0.20 -4.55 4,200 4,200 4,200 100 420,000
26/08/2015 4,400 -0.10 -2.22 4,200 4,400 4,200 1,000 4,400,000
25/08/2015 4,500 0.20 4.65 4,500 4,500 4,500 10 45,000
24/08/2015 4,300 0.20 4.88 4,000 4,300 4,000 520 2,236,000
21/08/2015 4,100 -0.30 -6.82 4,200 4,300 4,100 2,800 11,480,000
20/08/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
19/08/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
18/08/2015 4,400 -0.10 -2.22 4,400 4,400 4,400 250 1,100,000
17/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
13/08/2015 4,500 0.20 4.65 4,200 4,500 4,200 540 2,430,000
12/08/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
11/08/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
10/08/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
07/08/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 150 645,000
06/08/2015 4,300 0.10 2.38 4,300 4,300 4,300 700 3,010,000
05/08/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
04/08/2015 4,200 -0.10 -2.33 4,200 4,200 4,200 200 840,000
03/08/2015 4,300 -0.10 -2.27 4,300 4,300 4,300 500 2,150,000
31/07/2015 4,400 0.20 4.76 4,400 4,400 4,400 10 44,000
30/07/2015 4,200 -0.20 -4.55 4,200 4,200 4,200 1,000 4,200,000
29/07/2015 4,400 0.10 2.33 4,200 4,400 4,200 1,190 5,236,000
28/07/2015 4,300 0.10 2.38 4,300 4,300 4,300 80 344,000
27/07/2015 4,200 -0.20 -4.55 4,300 4,300 4,200 910 3,822,000
24/07/2015 4,400 -0.30 -6.38 4,400 4,400 4,400 4,300 18,920,000
23/07/2015 4,700 0.20 4.44 4,500 4,700 4,400 5,540 26,038,000
22/07/2015 4,500 0.20 4.65 4,300 4,500 4,000 1,620 7,290,000
21/07/2015 4,300 0.20 4.88 4,200 4,300 4,200 960 4,128,000
20/07/2015 4,100 -0.10 -2.38 4,300 4,300 4,100 1,510 6,191,000
17/07/2015 4,200 0.10 2.44 4,300 4,300 4,200 50 210,000
16/07/2015 4,100 -0.20 -4.65 4,400 4,400 4,100 1,090 4,469,000
15/07/2015 4,300 0.20 4.88 4,300 4,300 4,300 10 43,000
14/07/2015 4,100 -0.20 -4.65 4,200 4,200 4,100 1,370 5,617,000
13/07/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
10/07/2015 4,300 0.10 2.38 4,300 4,300 4,300 2,000 8,600,000
09/07/2015 4,200 -0.10 -2.33 4,300 4,300 4,200 1,010 4,242,000
08/07/2015 4,300 -0.10 -2.27 4,300 4,300 4,300 480 2,064,000
07/07/2015 4,400 0.10 2.33 4,400 4,400 4,400 10 44,000
06/07/2015 4,300 -0.20 -4.44 4,300 4,300 4,300 340 1,462,000
03/07/2015 4,500 0.20 4.65 4,300 4,600 4,300 2,250 10,125,000
02/07/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
01/07/2015 4,300 0.10 2.38 4,100 4,300 4,100 380 1,634,000
30/06/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 530 2,226,000
29/06/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 1,600 6,720,000
26/06/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 7,420 31,164,000
25/06/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 2,060 8,652,000
24/06/2015 4,200 -0.30 -6.67 4,200 4,200 4,200 2,000 8,400,000
23/06/2015 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 5,020 22,590,000
22/06/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
19/06/2015 4,500 0.20 4.65 4,300 4,500 4,300 1,700 7,650,000
18/06/2015 4,300 0.10 2.38 4,300 4,300 4,300 100 430,000
17/06/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 9,310 39,102,000
16/06/2015 4,200 -0.20 -4.55 4,200 4,200 4,200 1,210 5,082,000
15/06/2015 4,400 0.10 2.33 4,400 4,400 4,200 340 1,496,000
12/06/2015 4,300 -0.10 -2.27 4,300 4,400 4,300 4,210 18,103,000
11/06/2015 4,400 0.20 4.76 4,400 4,400 4,400 220 968,000
10/06/2015 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 28,520 119,784,000
09/06/2015 4,200 -0.20 -4.55 4,300 4,400 4,200 24,520 102,984,000
08/06/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 1,550 6,820,000
05/06/2015 4,400 0.10 2.33 4,300 4,400 4,200 9,610 42,284,000
04/06/2015 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 9,060 38,958,000
03/06/2015 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 40 172,000
02/06/2015 4,300 -0.10 -2.27 4,300 4,300 4,200 7,740 33,282,000
01/06/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,100 5,010 22,044,000
29/05/2015 4,400 -0.10 -2.22 4,300 4,500 4,300 1,060 4,664,000
28/05/2015 4,500 0.10 2.27 4,500 4,500 4,200 440 1,980,000
27/05/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 5,200 22,880,000
26/05/2015 4,400 0.10 2.33 4,400 4,400 4,400 50 220,000
25/05/2015 4,300 0.00 ■■ 0.00 4,600 4,600 4,200 30 129,000
22/05/2015 4,300 -0.30 -6.52 4,300 4,400 4,300 29,810 128,183,000
21/05/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
20/05/2015 4,600 0.30 6.98 4,100 4,600 4,100 2,120 9,752,000
19/05/2015 4,300 0.10 2.38 4,000 4,300 4,000 3,110 13,373,000
18/05/2015 4,200 -0.30 -6.67 4,200 4,200 4,200 10,600 44,520,000
15/05/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/05/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 90 405,000
13/05/2015 4,500 0.10 2.27 4,400 4,500 4,400 1,010 4,545,000
12/05/2015 4,400 -0.10 -2.22 4,300 4,400 4,300 20 88,000
11/05/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
08/05/2015 4,500 0.10 2.27 4,400 4,500 4,400 18,920 85,140,000
07/05/2015 4,400 0.10 2.33 4,300 4,500 4,300 30,800 135,520,000
06/05/2015 4,300 0.00 ■■ 0.00 4,600 4,600 4,300 2,690 11,567,000
05/05/2015 4,300 -0.20 -4.44 4,400 4,500 4,300 1,890 8,127,000
04/05/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 100 450,000
27/04/2015 4,600 0.10 2.22 4,600 4,600 4,600 20 92,000
24/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,880 17,460,000
23/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 220 990,000
22/04/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 2,190 9,855,000
21/04/2015 4,600 0.10 2.22 4,600 4,600 4,600 10 46,000
20/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 4,890 22,005,000
17/04/2015 4,500 -0.20 -4.26 4,600 4,600 4,500 8,300 37,350,000
16/04/2015 4,700 0.10 2.17 4,600 4,700 4,600 2,100 9,870,000
15/04/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 12,750 58,650,000
14/04/2015 4,600 -0.10 -2.13 4,600 4,600 4,600 3,400 15,640,000
13/04/2015 4,700 0.20 4.44 4,500 4,700 4,500 6,710 31,537,000
10/04/2015 4,500 -0.10 -2.17 4,700 4,700 4,500 1,010 4,545,000
09/04/2015 4,600 -0.20 -4.17 4,700 4,700 4,600 1,920 8,832,000
08/04/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
07/04/2015 4,800 0.30 6.67 4,500 4,800 4,500 11,310 54,288,000
06/04/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 2,500 11,250,000
03/04/2015 4,600 0.10 2.22 4,500 4,600 4,500 5,380 24,748,000
02/04/2015 4,500 0.00 ■■ 0.00 4,700 4,700 4,400 25,210 113,445,000
01/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 15,200 68,400,000
31/03/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 3,000 13,500,000
30/03/2015 4,600 -0.10 -2.13 4,500 4,600 4,500 9,530 43,838,000
27/03/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 510 2,397,000
26/03/2015 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 710 3,337,000
25/03/2015 4,700 0.10 2.17 4,500 4,700 4,400 1,820 8,554,000
24/03/2015 4,600 -0.10 -2.13 4,500 4,600 4,500 6,000 27,600,000
23/03/2015 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 810 3,807,000
20/03/2015 4,700 0.10 2.17 4,600 4,700 4,600 300 1,410,000
19/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10,700 49,220,000
18/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
17/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 6,000 27,600,000
16/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,000 13,800,000
13/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 7,170 32,982,000
12/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 2,300 10,580,000
11/03/2015 4,600 0.10 2.22 4,600 4,600 4,600 1,110 5,106,000
10/03/2015 4,500 -0.20 -4.26 4,700 4,700 4,500 10,100 45,450,000
09/03/2015 4,700 0.10 2.17 4,600 4,700 4,600 39,010 183,347,000
06/03/2015 4,600 -0.20 -4.17 4,500 4,700 4,500 2,480 11,408,000
05/03/2015 4,800 0.10 2.13 4,700 4,800 4,600 4,010 19,248,000
04/03/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 6,000 28,200,000
03/03/2015 4,700 0.20 4.44 4,600 4,700 4,500 8,530 40,091,000
02/03/2015 4,500 -0.10 -2.17 4,700 4,700 4,500 110 495,000
27/02/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 29,520 135,792,000
26/02/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 1,330 6,118,000
25/02/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 2,200 10,120,000
24/02/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
13/02/2015 4,600 0.10 2.22 4,500 4,600 4,500 3,110 14,306,000
12/02/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,000 4,500,000
11/02/2015 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 4,210 18,945,000
10/02/2015 4,500 0.10 2.27 4,200 4,500 4,200 1,630 7,335,000
09/02/2015 4,400 -0.10 -2.22 4,500 4,500 4,300 9,190 40,436,000
06/02/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/02/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 1,880 8,460,000
04/02/2015 4,600 -0.20 -4.17 4,500 4,600 4,500 11,210 51,566,000
03/02/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
02/02/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
30/01/2015 4,800 -0.10 -2.04 4,800 4,800 4,600 4,390 21,072,000
29/01/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
28/01/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
27/01/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
26/01/2015 4,900 0.10 2.08 4,800 4,900 4,700 7,190 35,231,000
23/01/2015 4,800 0.10 2.13 4,700 4,800 4,600 9,270 44,496,000
22/01/2015 4,700 0.10 2.17 4,700 4,700 4,600 2,520 11,844,000
21/01/2015 4,600 -0.10 -2.13 4,600 4,700 4,600 12,010 55,246,000
20/01/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 510 2,397,000
19/01/2015 4,700 0.20 4.44 4,600 4,700 4,500 1,320 6,204,000
16/01/2015 4,500 -0.10 -2.17 4,600 4,600 4,500 5,180 23,310,000
15/01/2015 4,600 0.20 4.55 4,600 4,700 4,600 2,260 10,396,000
14/01/2015 4,400 -0.30 -6.38 4,700 4,700 4,400 1,020 4,488,000
13/01/2015 4,700 0.20 4.44 4,600 4,700 4,600 710 3,337,000
12/01/2015 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 5,900 26,550,000
09/01/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 520 2,340,000
08/01/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,710 7,866,000
07/01/2015 4,600 -0.30 -6.12 4,600 4,700 4,600 1,970 9,062,000
06/01/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 960 4,704,000
05/01/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
31/12/2014 4,900 0.30 6.52 4,700 4,900 4,600 7,080 34,692,000
30/12/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
29/12/2014 4,600 -0.10 -2.13 4,700 4,700 4,500 4,920 22,632,000
26/12/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 20,530 96,491,000
25/12/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 50 235,000
24/12/2014 4,700 0.10 2.17 4,600 4,700 4,400 1,770 8,319,000
23/12/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
22/12/2014 4,600 0.10 2.22 4,300 4,600 4,300 2,420 11,132,000
19/12/2014 4,500 -0.30 -6.25 4,600 4,600 4,500 4,730 21,285,000
18/12/2014 4,800 0.30 6.67 4,600 4,800 4,600 1,110 5,328,000
17/12/2014 4,500 -0.10 -2.17 4,600 4,600 4,500 4,610 20,745,000
16/12/2014 4,600 -0.10 -2.13 4,700 4,700 4,600 6,650 30,590,000
15/12/2014 4,700 -0.20 -4.08 4,800 4,800 4,600 9,810 46,107,000
12/12/2014 4,900 0.30 6.52 4,700 4,900 4,500 48,300 236,670,000
11/12/2014 4,600 -0.20 -4.17 4,600 4,600 4,600 380 1,748,000
10/12/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 800 3,840,000
09/12/2014 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 16,950 81,360,000
08/12/2014 4,800 0.10 2.13 4,800 4,800 4,500 16,630 79,824,000
05/12/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 14,210 66,787,000
04/12/2014 4,700 -0.20 -4.08 4,800 4,800 4,700 120 564,000
03/12/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
02/12/2014 4,900 0.20 4.26 4,700 4,900 4,500 23,090 113,141,000
01/12/2014 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 360 1,692,000
28/11/2014 4,700 0.10 2.17 4,500 4,700 4,500 7,270 34,169,000
27/11/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 6,600 30,360,000
26/11/2014 4,600 0.10 2.22 4,600 4,600 4,500 18,150 83,490,000
25/11/2014 4,500 -0.10 -2.17 4,700 4,700 4,500 2,190 9,855,000
24/11/2014 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 5,900 27,140,000
21/11/2014 4,600 -0.10 -2.13 4,500 4,600 4,500 510 2,346,000
20/11/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 4,990 23,453,000
19/11/2014 4,700 -0.10 -2.08 4,700 4,700 4,600 3,770 17,719,000
18/11/2014 4,800 0.10 2.13 4,700 4,800 4,500 24,580 117,984,000
17/11/2014 4,700 0.10 2.17 4,600 4,700 4,600 1,500 7,050,000
14/11/2014 4,600 -0.20 -4.17 4,700 4,700 4,600 11,200 51,520,000
13/11/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 4,400 21,120,000
12/11/2014 4,800 0.10 2.13 4,700 4,800 4,700 9,230 44,304,000
11/11/2014 4,700 0.10 2.17 4,700 4,700 4,700 20 94,000
10/11/2014 4,600 -0.20 -4.17 4,700 4,700 4,600 26,280 120,888,000
07/11/2014 4,800 0.20 4.35 4,600 4,800 4,600 2,410 11,568,000
06/11/2014 4,600 -0.10 -2.13 4,700 4,700 4,600 9,660 44,436,000
05/11/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 5,090 23,923,000
04/11/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 220 1,034,000
03/11/2014 4,700 -0.20 -4.08 4,600 4,800 4,600 2,390 11,233,000
31/10/2014 4,900 0.30 6.52 4,700 4,900 4,700 1,250 6,125,000
30/10/2014 4,600 -0.20 -4.17 4,500 4,700 4,500 5,410 24,886,000
29/10/2014 4,800 0.10 2.13 4,800 4,800 4,800 10 48,000
28/10/2014 4,700 0.20 4.44 4,500 4,700 4,500 8,180 38,446,000
27/10/2014 4,500 -0.20 -4.26 4,800 4,800 4,500 5,010 22,545,000
24/10/2014 4,700 -0.10 -2.08 4,600 4,800 4,600 15,900 74,730,000
23/10/2014 4,800 0.10 2.13 4,700 4,800 4,700 1,010 4,848,000
22/10/2014 4,700 0.10 2.17 4,600 4,700 4,600 4,100 19,270,000
21/10/2014 4,600 -0.10 -2.13 4,600 4,600 4,600 500 2,300,000
20/10/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 7,360 34,592,000
17/10/2014 4,700 -0.10 -2.08 4,800 4,800 4,700 7,070 33,229,000
16/10/2014 4,800 -0.10 -2.04 4,700 4,800 4,700 1,990 9,552,000
15/10/2014 4,900 0.10 2.08 4,800 4,900 4,800 3,910 19,159,000
14/10/2014 4,800 -0.10 -2.04 4,800 4,900 4,800 10,300 49,440,000
13/10/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 3,010 14,749,000
10/10/2014 4,900 0.10 2.08 4,800 4,900 4,600 21,200 103,880,000
09/10/2014 4,800 -0.20 -4.00 4,800 4,800 4,800 12,010 57,648,000
08/10/2014 5,000 0.10 2.04 5,000 5,000 4,800 9,520 47,600,000
07/10/2014 4,900 -0.10 -2.00 4,900 5,000 4,800 8,470 41,503,000
06/10/2014 5,000 0.10 2.04 4,800 5,000 4,800 27,680 138,400,000
03/10/2014 4,900 0.20 4.26 4,700 4,900 4,700 30,650 150,185,000
02/10/2014 4,700 -0.10 -2.08 4,700 4,700 4,700 430 2,021,000
01/10/2014 4,800 0.10 2.13 4,600 4,800 4,600 8,440 40,512,000
30/09/2014 4,700 0.10 2.17 4,600 4,700 4,600 1,530 7,191,000
29/09/2014 4,600 -0.20 -4.17 4,600 4,600 4,600 5,510 25,346,000
26/09/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 50,710 243,408,000
25/09/2014 4,800 0.10 2.13 4,800 4,800 4,600 9,310 44,688,000
24/09/2014 4,700 0.10 2.17 4,700 4,800 4,600 5,590 26,273,000
23/09/2014 4,600 -0.10 -2.13 4,600 4,700 4,600 7,010 32,246,000
22/09/2014 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 30,950 145,465,000
19/09/2014 4,700 -0.10 -2.08 4,600 4,900 4,600 15,430 72,521,000
18/09/2014 4,800 -0.20 -4.00 4,800 5,000 4,700 38,930 186,864,000
17/09/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 8,240 41,200,000
16/09/2014 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 7,250 36,250,000
15/09/2014 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 42,210 211,050,000
12/09/2014 5,000 0.00 ■■ 0.00 5,000 5,100 4,800 29,300 146,500,000
11/09/2014 5,000 0.20 4.17 4,900 5,000 4,900 43,000 215,000,000
10/09/2014 4,800 -0.20 -4.00 4,900 4,900 4,800 21,220 101,856,000
09/09/2014 5,000 0.10 2.04 5,100 5,200 5,000 168,390 841,950,000
08/09/2014 4,900 0.30 6.52 4,900 4,900 4,900 29,990 146,951,000
05/09/2014 4,600 -0.10 -2.13 4,700 4,800 4,600 90,530 416,438,000
04/09/2014 4,700 -0.10 -2.08 4,800 4,800 4,700 15,300 71,910,000
03/09/2014 4,800 0.30 6.67 4,600 4,800 4,600 31,390 150,672,000
29/08/2014 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 28,530 128,385,000
28/08/2014 4,500 -0.10 -2.17 4,600 4,600 4,500 16,120 72,540,000
27/08/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10,610 48,806,000
26/08/2014 4,600 -0.10 -2.13 4,600 4,700 4,600 20,600 94,760,000
25/08/2014 4,700 0.10 2.17 4,600 4,700 4,600 49,430 232,321,000
22/08/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 7,550 34,730,000
21/08/2014 4,600 0.10 2.22 4,500 4,600 4,500 10,750 49,450,000
20/08/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 3,110 13,995,000
19/08/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 6,600 29,700,000
18/08/2014 4,500 -0.20 -4.26 4,700 4,700 4,500 2,970 13,365,000
15/08/2014 4,700 0.10 2.17 4,600 4,800 4,500 50,280 236,316,000
14/08/2014 4,600 0.10 2.22 4,500 4,600 4,400 6,020 27,692,000
13/08/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 14,840 66,780,000
12/08/2014 4,500 -0.10 -2.17 4,600 4,600 4,500 17,260 77,670,000
11/08/2014 4,600 0.10 2.22 4,500 4,600 4,500 1,300 5,980,000
08/08/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20,660 92,970,000
07/08/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 30 135,000
06/08/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 22,500 101,250,000
05/08/2014 4,500 0.10 2.27 4,500 4,500 4,400 17,970 80,865,000
04/08/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 19,820 87,208,000
01/08/2014 4,400 -0.10 -2.22 4,500 4,500 4,400 6,260 27,544,000
31/07/2014 4,500 0.10 2.27 4,400 4,500 4,400 44,350 199,575,000
30/07/2014 4,400 -0.10 -2.22 4,500 4,500 4,300 11,080 48,752,000
29/07/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 24,730 111,285,000
28/07/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 18,060 81,270,000
25/07/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 32,780 147,510,000
24/07/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 21,040 94,680,000
23/07/2014 4,500 0.10 2.27 4,500 4,500 4,400 12,450 56,025,000
22/07/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 48,010 211,244,000
21/07/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 16,850 74,140,000
18/07/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 15,310 67,364,000
17/07/2014 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 19,410 85,404,000
16/07/2014 4,400 -0.10 -2.22 4,600 4,600 4,400 14,630 64,372,000
15/07/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 26,540 119,430,000
14/07/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 39,130 176,085,000
11/07/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 33,880 152,460,000
10/07/2014 4,500 -0.10 -2.17 4,500 4,600 4,500 24,670 111,015,000
09/07/2014 4,600 0.10 2.22 4,500 4,600 4,500 26,220 120,612,000
08/07/2014 4,500 -0.10 -2.17 4,600 4,700 4,500 55,160 248,220,000
07/07/2014 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 30,990 142,554,000
04/07/2014 4,600 0.20 4.55 4,500 4,600 4,400 61,600 283,360,000
03/07/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 39,040 171,776,000
02/07/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 18,120 79,728,000
01/07/2014 4,400 -0.10 -2.22 4,400 4,500 4,400 24,450 107,580,000
30/06/2014 4,500 0.10 2.27 4,400 4,500 4,400 37,680 169,560,000
27/06/2014 4,400 0.10 2.33 4,400 4,600 4,400 58,040 255,376,000
26/06/2014 4,300 -0.10 -2.27 4,400 4,500 4,200 30,430 130,849,000
25/06/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 55,670 244,948,000
24/06/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 6,820 30,008,000
23/06/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 56,870 250,228,000
20/06/2014 4,400 -0.10 -2.22 4,500 4,500 4,300 9,680 42,592,000
19/06/2014 4,500 -0.10 -2.17 4,500 4,600 4,400 15,360 69,120,000
18/06/2014 4,600 0.10 2.22 4,500 4,600 4,400 92,330 424,718,000
17/06/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 22,980 103,410,000
16/06/2014 4,500 0.10 2.27 4,500 4,500 4,300 8,200 36,900,000
13/06/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 16,060 70,664,000
12/06/2014 4,400 0.10 2.33 4,200 4,400 4,200 22,090 97,196,000
11/06/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 11,850 50,955,000
10/06/2014 4,300 -0.10 -2.27 4,400 4,400 4,300 4,850 20,855,000
09/06/2014 4,400 0.10 2.33 4,300 4,500 4,300 27,260 119,944,000
06/06/2014 4,300 0.20 4.88 4,200 4,300 4,200 25,560 109,908,000
05/06/2014 4,100 -0.20 -4.65 4,300 4,300 4,100 8,980 36,818,000
04/06/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 26,560 114,208,000
03/06/2014 4,300 0.00 ■■ 0.00 4,400 4,400 4,100 12,800 55,040,000
02/06/2014 4,300 -0.30 -6.52 4,600 4,600 4,300 7,200 30,960,000
30/05/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 6,770 31,142,000
29/05/2014 4,600 0.10 2.22 4,500 4,600 4,500 19,590 90,114,000
28/05/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 39,490 177,705,000
27/05/2014 4,500 0.10 2.27 4,300 4,600 4,300 28,250 127,125,000
26/05/2014 4,400 0.10 2.33 4,300 4,400 4,000 18,450 81,180,000
23/05/2014 4,300 -0.30 -6.52 4,600 4,600 4,300 35,670 153,381,000
22/05/2014 4,600 0.00 ■■ 0.00 4,600 4,700 4,300 27,330 125,718,000
21/05/2014 4,600 0.20 4.55 4,400 4,600 4,400 13,270 61,042,000
20/05/2014 4,400 0.20 4.76 4,200 4,400 4,200 31,340 137,896,000
19/05/2014 4,200 0.20 5.00 4,000 4,200 3,800 59,970 251,874,000
16/05/2014 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 2,380 9,520,000
15/05/2014 4,000 -0.10 -2.44 4,100 4,100 3,900 5,310 21,240,000
14/05/2014 4,100 0.10 2.50 3,800 4,100 3,800 12,410 50,881,000
13/05/2014 4,000 -0.20 -4.76 4,000 4,100 4,000 1,250 5,000,000
12/05/2014 4,200 -0.30 -6.67 4,300 4,500 4,200 4,220 17,724,000
09/05/2014 4,500 0.20 4.65 4,400 4,500 4,300 17,430 78,435,000
08/05/2014 4,300 -0.20 -4.44 4,200 4,500 4,200 11,870 51,041,000
07/05/2014 4,500 0.00 ■■ 0.00 4,800 4,800 4,300 15,550 69,975,000
06/05/2014 4,500 -0.30 -6.25 5,000 5,000 4,500 22,110 99,495,000
05/05/2014 4,800 -0.10 -2.04 4,800 4,800 4,600 1,070 5,136,000
29/04/2014 4,900 -0.20 -3.92 5,100 5,100 4,800 10,050 49,245,000
28/04/2014 5,100 0.00 ■■ 0.00 5,200 5,200 4,900 1,320 6,732,000
25/04/2014 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 520 2,652,000
24/04/2014 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 7,830 39,933,000
23/04/2014 5,100 -0.10 -1.92 4,900 5,200 4,900 3,070 15,657,000
22/04/2014 5,200 0.10 1.96 4,800 5,200 4,800 1,790 9,308,000
21/04/2014 5,100 0.10 2.00 4,700 5,100 4,700 17,460 89,046,000
18/04/2014 5,000 -0.30 -5.66 5,100 5,100 5,000 3,220 16,100,000
17/04/2014 5,300 0.10 1.92 5,300 5,300 5,200 3,130 16,589,000
16/04/2014 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 15,340 79,768,000
15/04/2014 5,200 -0.20 -3.70 5,200 5,400 5,200 2,070 10,764,000
14/04/2014 5,400 0.10 1.89 5,400 5,400 5,300 1,550 8,370,000
11/04/2014 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 6,430 34,079,000
10/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 9,120 48,336,000
08/04/2014 5,300 -0.20 -3.64 5,500 5,500 5,300 9,950 52,735,000
07/04/2014 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 8,540 46,970,000
04/04/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 8,790 48,345,000
03/04/2014 5,500 0.30 5.77 5,200 5,500 5,200 6,630 36,465,000
02/04/2014 5,200 -0.30 -5.45 5,600 5,600 5,200 29,960 155,792,000
01/04/2014 5,500 -0.30 -5.17 5,600 5,900 5,500 53,890 296,395,000
31/03/2014 5,800 0.00 ■■ 0.00 5,700 5,900 5,600 45,430 263,494,000
28/03/2014 5,800 0.00 ■■ 0.00 5,700 5,900 5,600 35,390 205,262,000
27/03/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,400 61,860 358,788,000
26/03/2014 5,800 -0.40 -6.45 6,300 6,400 5,800 75,330 436,914,000
25/03/2014 6,200 -0.30 -4.62 6,400 6,500 6,200 69,860 433,132,000
24/03/2014 6,500 0.20 3.17 6,300 6,600 6,200 62,590 406,835,000
21/03/2014 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 25,560 161,028,000
20/03/2014 6,300 0.30 5.00 6,400 6,400 5,900 150,300 946,890,000
19/03/2014 6,000 0.30 5.26 6,000 6,000 6,000 124,280 745,680,000
18/03/2014 5,700 0.30 5.56 5,400 5,700 5,200 162,670 927,219,000
17/03/2014 5,400 0.30 5.88 5,100 5,400 5,100 128,080 691,632,000
14/03/2014 5,100 0.10 2.00 5,000 5,100 5,000 64,620 329,562,000
13/03/2014 5,000 -0.10 -1.96 5,000 5,100 5,000 18,840 94,200,000
12/03/2014 5,100 -0.10 -1.92 5,000 5,200 5,000 25,360 129,336,000
11/03/2014 5,200 -0.10 -1.89 5,200 5,300 5,000 67,130 349,076,000
10/03/2014 5,300 0.30 6.00 4,900 5,300 4,900 56,050 297,065,000
07/03/2014 5,000 0.20 4.17 4,900 5,000 4,800 66,040 330,200,000
06/03/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 36,820 176,736,000
05/03/2014 4,800 0.30 6.67 4,500 4,800 4,500 20,120 96,576,000
04/03/2014 4,500 0.10 2.27 4,400 4,500 4,100 33,990 152,955,000
03/03/2014 4,400 -0.30 -6.38 4,700 4,800 4,400 53,720 236,368,000
28/02/2014 4,700 -0.30 -6.00 4,800 5,200 4,700 49,890 234,483,000
27/02/2014 5,000 0.10 2.04 5,100 5,200 4,900 156,930 784,650,000
26/02/2014 4,900 0.30 6.52 4,900 4,900 4,800 147,830 724,367,000
25/02/2014 4,600 0.30 6.98 4,500 4,600 4,400 99,340 456,964,000
24/02/2014 4,300 0.20 4.88 4,200 4,300 4,100 44,830 192,769,000
21/02/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 17,850 73,185,000
20/02/2014 4,100 -0.30 -6.82 4,400 4,500 4,100 46,560 190,896,000
19/02/2014 4,400 0.20 4.76 4,300 4,400 4,200 25,900 113,960,000
18/02/2014 4,200 0.20 5.00 4,100 4,200 4,000 54,560 229,152,000
17/02/2014 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 82,180 328,720,000
14/02/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 12,620 50,480,000
13/02/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 27,110 108,440,000
12/02/2014 4,000 0.10 2.56 3,900 4,000 3,800 18,650 74,600,000
11/02/2014 3,900 -0.10 -2.50 3,900 3,900 3,900 38,720 151,008,000
10/02/2014 4,000 0.10 2.56 3,800 4,000 3,800 17,610 70,440,000
07/02/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 21,910 85,449,000
06/02/2014 3,900 0.10 2.63 3,600 3,900 3,600 5,510 21,489,000
27/01/2014 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 5,250 19,950,000
24/01/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 5,460 20,748,000
23/01/2014 3,800 0.10 2.70 3,700 3,800 3,700 2,010 7,638,000
22/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 21,210 78,477,000
21/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 910 3,367,000
20/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10,870 40,219,000
17/01/2014 3,700 -0.10 -2.63 3,700 3,700 3,700 6,900 25,530,000
16/01/2014 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 5,260 19,988,000
15/01/2014 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 3,710 14,098,000
14/01/2014 3,800 -0.10 -2.56 3,900 3,900 3,800 2,920 11,096,000
13/01/2014 3,900 0.10 2.63 3,800 3,900 3,800 15,600 60,840,000
10/01/2014 3,800 0.10 2.70 3,700 3,800 3,700 3,360 12,768,000
09/01/2014 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 5,970 22,089,000
08/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 3,440 12,728,000
07/01/2014 3,700 -0.10 -2.63 3,800 3,800 3,700 3,370 12,469,000
06/01/2014 3,800 0.10 2.70 3,700 3,800 3,700 9,790 37,202,000
03/01/2014 3,700 0.10 2.78 3,500 3,700 3,500 7,960 29,452,000
02/01/2014 3,600 -0.20 -5.26 3,700 3,700 3,600 9,540 34,344,000
31/12/2013 3,800 0.10 2.70 3,600 3,800 3,600 1,890 7,182,000
30/12/2013 3,700 -0.10 -2.63 3,800 3,800 3,700 4,310 15,947,000
27/12/2013 3,800 0.10 2.70 3,800 3,800 3,700 8,370 31,806,000
26/12/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 5,730 21,201,000
25/12/2013 3,700 -0.20 -5.13 3,700 3,900 3,700 3,550 13,135,000
24/12/2013 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 12,220 47,658,000
23/12/2013 3,900 0.10 2.63 3,800 3,900 3,700 10,120 39,468,000
20/12/2013 3,800 0.20 5.56 3,700 3,800 3,600 30,590 116,242,000
19/12/2013 3,600 -0.10 -2.70 3,700 3,700 3,600 5,860 21,096,000
18/12/2013 3,700 -0.10 -2.63 3,700 3,800 3,700 2,950 10,915,000
17/12/2013 3,800 0.10 2.70 3,700 3,800 3,700 7,530 28,614,000
16/12/2013 3,700 0.10 2.78 3,600 3,700 3,600 5,100 18,870,000
13/12/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 4,400 15,840,000
12/12/2013 3,600 0.10 2.86 3,500 3,600 3,400 7,270 26,172,000
11/12/2013 3,500 -0.10 -2.78 3,600 3,600 3,500 14,000 49,000,000
10/12/2013 3,600 -0.10 -2.70 3,700 3,700 3,600 25,380 91,368,000
09/12/2013 3,700 -0.10 -2.63 3,800 3,900 3,700 6,960 25,752,000
06/12/2013 3,800 -0.20 -5.00 4,000 4,000 3,800 21,570 81,966,000
05/12/2013 4,000 -0.10 -2.44 4,000 4,100 3,900 18,320 73,280,000
04/12/2013 4,100 0.10 2.50 4,000 4,100 4,000 13,170 53,997,000
03/12/2013 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 17,300 69,200,000
02/12/2013 4,000 -0.10 -2.44 4,000 4,000 4,000 26,570 106,280,000
29/11/2013 4,100 -0.10 -2.38 4,200 4,200 4,100 8,150 33,415,000
28/11/2013 4,200 0.20 5.00 4,100 4,200 3,900 25,230 105,966,000
27/11/2013 4,000 0.10 2.56 3,800 4,100 3,800 58,520 234,080,000
26/11/2013 3,900 0.10 2.63 3,900 3,900 3,700 25,320 98,748,000
25/11/2013 3,800 -0.10 -2.56 3,900 3,900 3,800 12,100 45,980,000
22/11/2013 3,900 -0.10 -2.50 4,000 4,100 3,900 62,870 245,193,000
21/11/2013 4,000 0.00 ■■ 0.00 4,100 4,200 4,000 62,340 249,360,000
20/11/2013 4,000