Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 987.22 +11.15 (+1.14%)
  • HNX-Index 102.20 +1.08 (+1.07%)
  • UPCOM-Index 56.72 +0.32 (+0.56%)
CTCP Licogi 14
Licogi 14 JSC
Mã CK:      L14      56.60      +2.10 (+3.71%)      (cập nhật 01:30 13/09/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.licogi14.com
L14 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/09/2019 56,600 2.10 3.71 54,500 56,800 53,300 7,660 433,556,000
12/09/2019 54,500 1.50 2.75 53,000 55,000 53,000 51,300 2,795,850,000
11/09/2019 53,000 0.00 ■■ 0.00 53,000 53,900 49,000 15,400 816,200,000
10/09/2019 53,000 -5.00 -9.43 58,000 57,500 52,300 21,850 1,158,050,000
09/09/2019 58,000 -1.50 -2.59 59,500 62,500 58,000 4,800 278,400,000
06/09/2019 59,500 1.50 2.52 58,000 61,000 58,000 72,600 4,319,700,000
05/09/2019 58,000 1.30 2.24 56,700 58,000 51,200 21,050 1,220,900,000
04/09/2019 56,700 -6.30 -11.11 63,000 62,500 56,700 32,050 1,817,235,000
03/09/2019 63,000 -7.00 -11.11 70,000 72,000 63,000 27,720 1,746,360,000
30/08/2019 70,000 -6.50 -9.29 76,500 76,800 70,000 16,500 1,155,000,000
29/08/2019 76,500 -1.20 -1.57 77,700 79,800 75,000 10,150 776,475,000
28/08/2019 77,700 2.00 2.57 75,700 77,900 75,900 10,580 822,066,000
27/08/2019 75,700 1.00 1.32 74,700 77,500 74,700 12,990 983,343,000
26/08/2019 74,700 0.70 0.94 74,000 76,500 73,900 15,650 1,169,055,000
23/08/2019 74,000 -0.10 -0.14 74,100 79,000 73,000 17,300 1,280,200,000
22/08/2019 74,100 -0.90 -1.21 75,000 77,900 73,200 22,720 1,683,552,000
21/08/2019 75,000 -5.00 -6.67 80,000 83,800 74,000 25,060 1,879,500,000
20/08/2019 80,000 5.70 7.13 74,300 80,000 75,000 15,910 1,272,800,000
19/08/2019 74,300 4.80 6.46 69,500 75,600 70,200 15,820 1,175,426,000
16/08/2019 76,400 6.30 8.25 70,100 76,500 70,100 18,650 1,424,860,000
15/08/2019 70,100 1.70 2.43 68,400 70,100 67,200 14,410 1,010,141,000
14/08/2019 68,400 0.40 0.58 68,000 68,900 67,700 4,730 323,532,000
13/08/2019 68,000 -0.70 -1.03 68,700 69,300 66,500 8,500 578,000,000
12/08/2019 68,700 2.80 4.08 65,900 68,800 66,500 13,030 895,161,000
09/08/2019 65,900 2.40 3.64 63,500 66,400 64,200 6,930 456,687,000
08/08/2019 63,500 -0.50 -0.79 64,000 64,500 62,500 7,500 476,250,000
07/08/2019 64,000 0.00 ■■ 0.00 64,000 66,500 64,000 5,860 375,040,000
06/08/2019 64,000 2.20 3.44 61,800 64,000 61,500 17,910 1,146,240,000
05/08/2019 61,800 2.90 4.69 58,900 62,600 58,300 9,120 563,616,000
02/08/2019 58,900 1.00 1.70 57,900 59,800 57,500 7,650 450,585,000
01/08/2019 57,900 1.90 3.28 56,000 57,900 56,000 9,800 567,420,000
31/07/2019 56,000 1.50 2.68 54,500 56,600 53,200 6,610 370,160,000
30/07/2019 54,500 -0.10 -0.18 54,600 55,500 54,000 4,690 255,605,000
29/07/2019 54,600 -2.60 -4.76 57,200 57,000 54,000 12,060 658,476,000
26/07/2019 57,200 0.20 0.35 57,000 57,700 56,500 13,370 764,764,000
25/07/2019 57,000 -0.20 -0.35 57,200 58,000 56,300 3,660 208,620,000
24/07/2019 57,200 1.70 2.97 55,500 57,700 55,200 4,800 274,560,000
23/07/2019 55,500 0.50 0.90 55,000 56,800 54,300 8,570 475,635,000
22/07/2019 55,000 -1.30 -2.36 56,300 55,400 53,000 5,980 328,900,000
19/07/2019 56,300 1.30 2.31 55,000 56,500 54,900 6,590 371,017,000
18/07/2019 55,000 0.00 ■■ 0.00 55,000 55,800 54,700 7,880 433,400,000
17/07/2019 55,000 1.20 2.18 53,800 56,100 52,000 12,680 697,400,000
16/07/2019 53,800 -4.90 -9.11 58,700 59,000 53,200 31,000 1,667,800,000
15/07/2019 58,700 0.70 1.19 58,000 60,000 57,000 12,390 727,293,000
12/07/2019 58,000 1.00 1.72 57,000 60,500 56,000 19,060 1,105,480,000
11/07/2019 57,000 3.00 5.26 54,000 57,000 54,400 9,210 524,970,000
10/07/2019 54,000 1.00 1.85 53,000 54,000 52,700 6,620 357,480,000
09/07/2019 53,000 0.20 0.38 52,800 53,900 53,000 6,460 342,380,000
08/07/2019 52,800 1.00 1.89 51,800 53,500 51,000 7,980 421,344,000
05/07/2019 51,800 1.30 2.51 50,500 52,000 50,500 3,580 185,444,000
04/07/2019 50,500 -0.30 -0.59 50,800 52,900 49,000 4,190 211,595,000
03/07/2019 50,800 2.80 5.51 48,000 52,000 48,000 6,130 311,404,000
02/07/2019 48,000 -0.90 -1.88 48,900 49,100 48,000 2,170 104,160,000
01/07/2019 48,900 0.70 1.43 48,200 49,300 47,500 5,970 291,933,000
28/06/2019 48,200 0.60 1.24 47,600 48,200 47,100 1,600 77,120,000
27/06/2019 47,600 0.30 0.63 47,300 48,000 46,500 4,550 216,580,000
26/06/2019 47,300 -0.70 -1.48 48,000 49,000 46,900 5,250 248,325,000
25/06/2019 48,000 0.50 1.04 47,500 48,500 47,000 2,150 103,200,000
24/06/2019 47,500 -1.40 -2.95 48,900 49,000 46,500 7,320 347,700,000
21/06/2019 48,900 0.90 1.84 48,000 49,500 48,500 4,000 195,600,000
20/06/2019 48,000 1.70 3.54 46,300 48,000 46,300 3,000 144,000,000
19/06/2019 46,300 0.40 0.86 45,900 46,300 45,800 3,310 153,253,000
18/06/2019 45,900 0.00 ■■ 0.00 45,900 46,200 45,500 2,780 127,602,000
17/06/2019 45,900 1.30 2.83 44,600 46,800 45,000 2,340 107,406,000
16/06/2019 44,600 -0.30 -0.67 44,900 46,000 44,000 7,610 339,406,000
14/06/2019 44,600 -0.30 -0.67 44,900 46,000 44,000 7,610 339,406,000
13/06/2019 44,900 -1.70 -3.79 46,600 47,000 44,900 11,080 497,492,000
11/06/2019 47,100 -0.90 -1.91 48,000 48,500 47,100 5,770 271,767,000
10/06/2019 48,000 1.50 3.13 46,500 48,700 46,600 8,310 398,880,000
09/06/2019 46,500 2.90 6.24 43,600 47,500 43,600 4,370 203,205,000
07/06/2019 46,500 2.90 6.24 43,600 47,500 43,600 4,370 203,205,000
06/06/2019 48,000 -0.40 -0.83 48,400 49,200 47,900 14,810 710,880,000
05/06/2019 48,400 0.90 1.86 47,500 48,400 47,700 5,810 281,204,000
04/06/2019 47,500 0.90 1.89 46,600 47,900 46,600 7,390 351,025,000
03/06/2019 46,600 -1.30 -2.79 47,900 49,000 46,100 6,080 283,328,000
02/06/2019 47,900 0.30 0.63 47,600 48,600 47,900 8,210 393,259,000
31/05/2019 47,900 0.30 0.63 47,600 48,600 47,900 8,210 393,259,000
30/05/2019 47,600 1.80 3.78 45,800 48,000 45,200 11,130 529,788,000
29/05/2019 45,800 0.00 ■■ 0.00 45,800 46,900 44,800 8,580 392,964,000
28/05/2019 45,800 1.30 2.84 44,500 46,500 44,500 19,730 903,634,000
27/05/2019 44,500 1.20 2.70 43,300 44,500 42,800 7,350 327,075,000
26/05/2019 43,300 1.50 3.46 41,800 43,400 41,600 9,160 396,628,000
24/05/2019 43,300 1.50 3.46 41,800 43,400 41,600 9,160 396,628,000
23/05/2019 41,800 0.20 0.48 41,600 42,200 41,600 2,010 84,018,000
22/05/2019 41,600 -0.40 -0.96 42,000 42,500 41,600 6,010 250,016,000
21/05/2019 42,000 0.80 1.90 41,200 42,700 41,200 5,290 222,180,000
20/05/2019 41,200 -0.20 -0.49 41,400 41,900 40,500 2,890 119,068,000
19/05/2019 41,400 -0.70 -1.69 42,100 42,100 41,400 3,020 125,028,000
17/05/2019 41,400 -0.70 -1.69 42,100 42,100 41,400 3,020 125,028,000
16/05/2019 42,100 -0.10 -0.24 42,200 42,200 41,500 3,590 151,139,000
15/05/2019 42,200 0.90 2.13 41,300 42,500 41,600 6,100 257,420,000
14/05/2019 41,300 -0.20 -0.48 41,500 42,000 41,000 3,750 154,875,000
13/05/2019 41,500 1.50 3.61 40,000 43,900 41,000 8,550 354,825,000
12/05/2019 40,000 2.10 5.25 37,900 40,000 38,000 4,170 166,800,000
10/05/2019 40,000 2.10 5.25 37,900 40,000 38,000 4,170 166,800,000
09/05/2019 37,900 -0.40 -1.06 38,300 38,400 37,900 1,730 65,567,000
08/05/2019 38,300 1.00 2.61 37,300 38,300 37,300 3,670 140,561,000
07/05/2019 37,300 0.10 0.27 37,200 37,700 37,300 810 30,213,000
06/05/2019 37,200 -0.90 -2.42 38,100 37,900 37,200 2,380 88,536,000
05/05/2019 38,100 -0.10 -0.26 38,200 38,400 37,800 1,290 49,149,000
03/05/2019 38,100 -0.10 -0.26 38,200 38,400 37,800 1,290 49,149,000
02/05/2019 38,200 0.00 ■■ 0.00 38,200 38,200 37,700 2,690 102,758,000
01/05/2019 38,200 -0.70 -1.83 38,900 38,900 38,000 8,260 315,532,000
30/04/2019 38,200 -0.70 -1.83 38,900 38,900 38,000 8,260 315,532,000
29/04/2019 38,200 -0.70 -1.83 38,900 38,900 38,000 8,260 315,532,000
28/04/2019 38,200 -0.70 -1.83 38,900 38,900 38,000 8,260 315,532,000
26/04/2019 38,200 -0.70 -1.83 38,900 38,900 38,000 8,260 315,532,000
25/04/2019 38,900 -0.80 -2.06 39,700 39,600 38,300 5,790 225,231,000
24/04/2019 39,700 0.10 0.25 39,600 39,900 39,000 870 34,539,000
23/04/2019 39,600 -0.50 -1.26 40,100 40,400 39,000 2,450 97,020,000
22/04/2019 40,100 1.40 3.49 38,700 40,500 34,900 3,540 141,954,000
21/04/2019 38,700 0.20 0.52 38,500 39,500 38,100 3,750 145,125,000
19/04/2019 38,700 0.20 0.52 38,500 39,500 38,100 3,750 145,125,000
18/04/2019 38,500 -1.40 -3.64 39,900 39,800 38,500 3,320 127,820,000
17/04/2019 39,900 -0.60 -1.50 40,500 40,900 39,600 3,320 132,468,000
16/04/2019 40,500 0.00 ■■ 0.00 40,500 40,700 40,000 1,670 67,635,000
15/04/2019 40,500 0.30 0.74 40,200 40,900 40,100 1,560 63,180,000
14/04/2019 40,500 0.30 0.74 40,200 40,900 40,100 1,560 63,180,000
12/04/2019 40,500 0.30 0.74 40,200 40,900 40,100 1,560 63,180,000
11/04/2019 40,200 0.30 0.75 39,900 40,900 40,100 1,690 67,938,000
10/04/2019 39,900 -1.60 -4.01 41,500 41,500 39,900 7,390 294,861,000
09/04/2019 41,500 -0.50 -1.20 42,000 42,500 40,500 8,010 332,415,000
08/04/2019 42,000 -0.50 -1.19 42,500 42,900 41,500 3,330 139,860,000
07/04/2019 42,500 2.10 4.94 40,400 43,000 41,000 10,270 436,475,000
05/04/2019 42,500 2.10 4.94 40,400 43,000 41,000 10,270 436,475,000
04/04/2019 40,400 0.10 0.25 40,300 40,400 39,700 3,350 135,340,000
03/04/2019 40,300 -0.70 -1.74 41,000 40,600 39,100 3,950 159,185,000
02/04/2019 41,000 -0.10 -0.24 41,100 42,000 40,600 1,840 75,440,000
01/04/2019 41,100 -1.00 -2.43 42,100 42,200 40,100 3,450 141,795,000
29/03/2019 42,100 -0.70 -1.66 42,800 43,600 40,000 9,720 409,212,000
28/03/2019 42,800 -0.40 -0.93 43,200 44,500 42,400 8,920 381,776,000
27/03/2019 43,200 2.20 5.09 41,000 44,000 40,500 6,950 300,240,000
26/03/2019 41,000 0.50 1.22 40,500 41,700 39,900 6,840 280,440,000
25/03/2019 40,500 1.50 3.70 39,000 40,900 38,600 6,460 261,630,000
22/03/2019 39,000 0.00 ■■ 0.00 39,000 39,500 38,600 4,540 177,060,000
21/03/2019 39,000 -0.20 -0.51 39,200 39,600 38,800 8,100 315,900,000
20/03/2019 39,200 -0.60 -1.53 39,800 39,500 39,000 690 27,048,000
19/03/2019 39,800 0.20 0.50 39,600 40,000 39,000 2,910 115,818,000
18/03/2019 39,600 0.60 1.52 39,000 39,600 37,100 7,910 313,236,000
15/03/2019 39,000 -2.60 -6.67 41,600 42,000 37,800 21,330 831,870,000
14/03/2019 41,600 -0.10 -0.24 41,700 42,000 40,800 4,290 178,464,000
13/03/2019 41,700 0.90 2.16 40,800 44,800 40,000 6,220 259,374,000
12/03/2019 40,800 -0.30 -0.74 41,100 41,800 40,800 3,990 162,792,000
11/03/2019 41,100 0.10 0.24 41,000 42,000 40,300 4,850 199,335,000
08/03/2019 42,300 -0.50 -1.18 42,800 43,600 41,000 7,610 321,903,000
07/03/2019 45,700 0.20 0.44 45,500 46,500 45,600 50 2,285,000
06/03/2019 45,100 0.60 1.33 44,500 45,900 44,800 4,400 198,440,000
05/03/2019 44,500 0.60 1.35 43,900 45,200 43,800 5,060 225,170,000
04/03/2019 43,900 1.10 2.51 42,800 43,900 43,000 7,500 329,250,000
01/03/2019 42,800 1.50 3.50 41,300 43,000 41,000 7,810 334,268,000
28/02/2019 41,300 -1.50 -3.63 42,800 43,800 41,000 8,750 361,375,000
27/02/2019 42,800 2.80 6.54 40,000 43,500 40,000 9,170 392,476,000
26/02/2019 40,000 2.30 5.75 37,700 40,000 37,600 4,860 194,400,000
25/02/2019 37,700 0.00 ■■ 0.00 37,700 37,900 37,500 4,410 166,257,000
22/02/2019 37,700 0.20 0.53 37,500 37,700 37,500 3,940 148,538,000
21/02/2019 37,800 0.20 0.53 37,600 38,000 37,600 690 26,082,000
19/02/2019 37,700 0.00 ■■ 0.00 37,700 37,900 37,500 960 36,192,000
18/02/2019 37,700 0.30 0.80 37,400 38,400 37,500 4,210 158,717,000
15/02/2019 37,400 -0.60 -1.60 38,000 38,100 37,400 4,390 164,186,000
14/02/2019 38,000 0.30 0.79 37,700 38,500 37,300 6,250 237,500,000
13/02/2019 37,300 1.00 2.68 36,300 38,000 36,500 1,660 61,918,000
12/02/2019 36,800 1.70 4.62 35,100 36,900 35,100 4,690 172,592,000
11/02/2019 35,100 1.10 3.13 34,000 35,300 34,000 1,820 63,882,000
01/02/2019 34,000 0.10 0.29 33,900 34,400 33,800 1,250 42,500,000
31/01/2019 33,900 -0.50 -1.47 34,400 34,500 33,800 2,620 88,818,000
30/01/2019 34,400 0.00 ■■ 0.00 34,400 34,600 34,000 930 31,992,000
29/01/2019 34,400 0.20 0.58 34,200 34,500 34,000 1,180 40,592,000
28/01/2019 34,200 -0.20 -0.58 34,400 34,600 34,000 3,420 116,964,000
25/01/2019 34,400 0.10 0.29 34,300 34,400 34,000 420 14,448,000
24/01/2019 34,300 -1.50 -4.37 35,800 35,300 34,000 3,360,000 115,248,000,000
23/01/2019 35,800 0.00 ■■ 0.00 35,800 36,000 35,400 1,770,000 63,366,000,000
22/01/2019 35,800 -0.70 -1.96 36,500 37,000 35,500 7,950,000 284,610,000,000
21/01/2019 34,600 1.00 2.89 33,600 34,700 33,900 2,490,000 86,154,000,000
19/01/2019 33,600 -0.60 -1.79 34,200 34,400 33,500 2,160,000 72,576,000,000
02/01/2019 34,900 -0.20 -0.57 35,100 36,000 31,600 19,400 677,060,000
28/12/2018 35,100 -0.40 -1.14 35,500 35,600 35,000 22,100 775,710,000
27/12/2018 35,500 0.10 0.28 35,400 37,000 35,500 44,100 1,565,550,000
26/12/2018 35,400 0.70 1.98 34,700 35,700 34,700 8,500 300,900,000
25/12/2018 34,700 -1.20 -3.46 35,900 35,700 34,400 25,800 895,260,000
24/12/2018 35,900 -0.40 -1.11 36,300 36,600 35,000 34,200 1,227,780,000
21/12/2018 36,300 -0.20 -0.55 36,500 36,600 35,600 20,100 729,630,000
20/12/2018 36,500 1.40 3.84 35,100 36,500 35,100 35,100 1,281,150,000
19/12/2018 35,100 0.90 2.56 34,200 36,500 34,400 43,700 1,533,870,000
18/12/2018 34,200 -2.20 -6.43 36,400 36,300 34,000 55,100 1,884,420,000
17/12/2018 36,400 -0.80 -2.20 37,200 37,800 36,000 58,100 2,114,840,000
14/12/2018 37,200 -0.70 -1.88 37,900 38,300 37,200 17,300 643,560,000
13/12/2018 37,900 0.90 2.37 37,000 37,900 36,700 33,600 1,273,440,000
12/12/2018 37,000 -1.30 -3.51 38,300 38,000 36,500 130,700 4,835,900,000
11/12/2018 38,300 -0.60 -1.57 38,900 38,900 37,500 80,200 3,071,660,000
10/12/2018 38,900 0.10 0.26 38,800 39,400 38,600 19,600 762,440,000
07/12/2018 38,800 0.80 2.06 38,000 39,500 37,600 76,500 2,968,200,000
06/12/2018 38,000 -0.10 -0.26 38,100 38,300 36,800 130,400 4,955,200,000
05/12/2018 38,100 0.10 0.26 38,000 38,300 37,400 75,000 2,857,500,000
04/12/2018 38,000 -2.00 -5.26 40,000 40,800 36,000 55,800 2,120,400,000
03/12/2018 40,000 2.00 5.00 38,000 40,000 37,500 115,000 4,600,000,000
30/11/2018 37,500 -0.80 -2.13 38,300 38,300 37,500 38,500 1,443,750,000
29/11/2018 38,300 0.00 ■■ 0.00 38,300 38,400 37,500 34,900 1,336,670,000
28/11/2018 38,300 -0.20 -0.52 38,500 38,500 37,500 16,700 639,610,000
27/11/2018 38,500 0.00 ■■ 0.00 38,500 38,900 38,000 13,700 527,450,000
26/11/2018 38,500 0.30 0.78 38,200 38,500 38,200 22,500 866,250,000
23/11/2018 38,200 0.00 ■■ 0.00 38,200 38,400 37,400 15,900 607,380,000
22/11/2018 38,200 0.00 ■■ 0.00 38,200 38,700 37,300 10,400 397,280,000
21/11/2018 38,200 -0.10 -0.26 38,300 38,300 38,000 1,400 53,480,000
20/11/2018 38,300 0.00 ■■ 0.00 38,300 38,500 37,200 21,700 831,110,000
19/11/2018 38,300 0.80 2.09 37,500 38,900 37,500 3,600 137,880,000
16/11/2018 37,500 -0.70 -1.87 38,200 38,900 37,500 11,900 446,250,000
15/11/2018 38,200 -1.10 -2.88 39,300 39,200 38,100 23,600 901,520,000
14/11/2018 39,300 0.10 0.25 39,200 39,500 38,800 17,200 675,960,000
13/11/2018 39,200 0.60 1.53 38,600 39,200 37,900 28,800 1,128,960,000
12/11/2018 38,600 1.40 3.63 37,200 38,600 37,200 27,000 1,042,200,000
09/11/2018 37,200 1.10 2.96 36,100 38,900 36,200 88,800 3,303,360,000
08/11/2018 36,100 0.20 0.55 35,900 37,000 35,000 40,800 1,472,880,000
07/11/2018 35,900 -0.50 -1.39 36,400 37,000 35,500 53,000 1,902,700,000
06/11/2018 36,400 -0.40 -1.10 36,800 37,500 36,000 38,900 1,415,960,000
05/11/2018 36,800 0.20 0.54 36,600 36,900 36,000 34,900 1,284,320,000
02/11/2018 36,600 0.60 1.64 36,000 36,800 35,700 14,300 523,380,000
01/11/2018 36,000 0.30 0.83 35,700 37,400 35,000 41,600 1,497,600,000
31/10/2018 35,700 3.10 8.68 32,600 35,700 32,000 52,700 1,881,390,000
30/10/2018 32,600 -3.60 -11.04 36,200 37,000 32,600 110,400 3,599,040,000
29/10/2018 36,200 0.10 0.28 36,100 39,000 32,500 129,000 4,669,800,000
26/10/2018 36,100 -0.40 -1.11 36,500 39,900 36,100 50,200 1,812,220,000
25/10/2018 36,500 -1.40 -3.84 37,900 41,600 34,200 239,600 8,745,400,000
24/10/2018 37,900 -4.20 -11.08 42,100 41,800 37,900 141,200 5,351,480,000
23/10/2018 42,100 -4.60 -10.93 46,700 46,700 42,100 136,400 5,742,440,000
22/10/2018 46,700 -0.30 -0.64 47,000 48,000 46,000 42,400 1,980,080,000
19/10/2018 47,000 0.20 0.43 46,800 47,000 45,800 27,100 1,273,700,000
18/10/2018 46,800 -0.20 -0.43 47,000 47,300 46,000 37,900 1,773,720,000
17/10/2018 47,000 0.60 1.28 46,400 47,000 46,000 73,800 3,468,600,000
16/10/2018 46,400 0.60 1.29 45,800 47,000 45,800 33,100 1,535,840,000
15/10/2018 45,800 -2.00 -4.37 47,800 48,000 45,800 90,000 4,122,000,000
12/10/2018 47,800 -0.10 -0.21 47,900 48,000 46,100 116,900 5,587,820,000
11/10/2018 47,900 -1.10 -2.30 49,000 50,300 45,700 292,600 14,015,540,000
10/10/2018 49,000 0.70 1.43 48,300 50,900 48,500 91,200 4,468,800,000
09/10/2018 48,300 2.60 5.38 45,700 49,000 46,000 117,200 5,660,760,000
08/10/2018 45,700 0.00 ■■ 0.00 45,700 46,500 45,300 41,000 1,873,700,000
05/10/2018 45,700 -0.60 -1.31 46,300 47,000 45,700 49,000 2,239,300,000
04/10/2018 46,300 0.10 0.22 46,200 46,700 45,600 31,300 1,449,190,000
03/10/2018 46,200 0.40 0.87 45,800 46,500 45,500 24,400 1,127,280,000
02/10/2018 45,800 0.40 0.87 45,400 46,300 45,600 19,900 911,420,000
01/10/2018 45,400 -0.60 -1.32 46,000 46,500 45,400 52,800 2,397,120,000
28/09/2018 46,000 -1.80 -3.91 47,800 48,500 46,000 33,600 1,545,600,000
27/09/2018 47,800 1.30 2.72 46,500 48,400 46,500 30,200 1,443,560,000
26/09/2018 46,500 1.30 2.80 45,200 47,000 45,800 42,900 1,994,850,000
25/09/2018 45,200 -1.30 -2.88 46,500 46,500 45,000 105,700 4,777,640,000
24/09/2018 46,500 0.00 ■■ 0.00 46,500 47,000 45,500 22,300 1,036,950,000
21/09/2018 46,500 -0.20 -0.43 46,700 47,000 45,000 92,900 4,319,850,000
20/09/2018 46,700 -1.60 -3.43 48,300 50,000 46,500 94,900 4,431,830,000
19/09/2018 48,300 -1.90 -3.93 50,200 50,300 48,300 50,300 2,429,490,000
18/09/2018 50,200 1.20 2.39 49,000 50,600 48,100 64,900 3,257,980,000
17/09/2018 49,000 2.70 5.51 46,300 49,900 46,000 54,900 2,690,100,000
14/09/2018 46,300 0.10 0.22 46,200 46,900 45,000 27,900 1,291,770,000
13/09/2018 46,200 -0.80 -1.73 47,000 47,900 45,600 54,700 2,527,140,000
12/09/2018 47,000 1.00 2.13 46,000 47,000 43,500 119,200 5,602,400,000
11/09/2018 46,000 -3.10 -6.74 49,100 49,100 46,000 74,000 3,404,000,000
10/09/2018 49,100 -0.10 -0.20 49,200 50,800 46,500 107,900 5,297,890,000
07/09/2018 49,200 1.20 2.44 48,000 49,400 47,000 16,000 787,200,000
06/09/2018 48,000 -3.60 -7.50 51,600 53,000 47,500 272,000 13,056,000,000
05/09/2018 51,600 0.60 1.16 51,000 55,000 50,700 129,400 6,677,040,000
04/09/2018 51,000 3.50 6.86 47,500 51,100 47,500 96,800 4,936,800,000
31/08/2018 47,500 2.00 4.21 45,500 48,300 45,600 67,200 3,192,000,000
30/08/2018 45,500 1.30 2.86 44,200 45,500 44,300 78,200 3,558,100,000
29/08/2018 44,200 1.30 2.94 42,900 44,300 42,200 86,000 3,801,200,000
28/08/2018 42,900 0.90 2.10 39,800 43,500 41,800 80,600 3,457,740,000
27/08/2018 42,000 2.20 5.24 39,800 42,900 40,300 60,600 2,545,200,000
24/08/2018 39,800 0.30 0.75 39,500 41,000 38,100 53,200 2,117,360,000
23/08/2018 39,500 -1.50 -3.80 41,000 42,400 39,000 82,200 3,246,900,000
22/08/2018 41,000 2.50 6.10 38,500 42,200 38,000 149,700 6,137,700,000
21/08/2018 38,500 2.30 5.97 36,200 38,900 36,200 126,000 4,851,000,000
20/08/2018 36,200 1.20 3.31 35,000 37,000 35,000 74,600 2,700,520,000
17/08/2018 35,000 0.60 1.71 34,400 35,500 34,500 61,100 2,138,500,000
16/08/2018 34,400 0.90 2.62 33,500 35,500 33,100 82,800 2,848,320,000
15/08/2018 33,500 0.50 1.49 33,000 36,000 32,600 108,600 3,638,100,000
14/08/2018 33,000 0.50 1.52 32,500 33,000 32,000 100,100 3,303,300,000
13/08/2018 32,500 0.50 1.54 32,000 33,300 32,000 50,200 1,631,500,000
10/08/2018 32,000 0.40 1.25 31,600 32,400 31,500 14,600 467,200,000
09/08/2018 31,600 0.30 0.95 31,300 33,500 31,400 61,800 1,952,880,000
08/08/2018 31,300 -0.50 -1.60 31,800 32,000 31,300 31,400 982,820,000
07/08/2018 31,800 0.00 ■■ 0.00 31,800 32,100 31,300 24,700 785,460,000
06/08/2018 31,800 -0.40 -1.26 32,200 32,500 31,700 31,700 1,008,060,000
03/08/2018 32,200 0.70 2.17 31,500 32,800 31,500 65,300 2,102,660,000
02/08/2018 31,500 -1.00 -3.17 32,500 32,800 31,500 38,200 1,203,300,000
01/08/2018 32,500 1.00 3.08 31,500 33,000 31,500 79,900 2,596,750,000
31/07/2018 31,500 -0.60 -1.90 32,100 33,000 30,900 90,800 2,860,200,000
30/07/2018 32,100 -1.80 -5.61 33,900 34,500 32,000 37,500 1,203,750,000
27/07/2018 33,900 1.60 4.72 32,300 34,000 32,300 49,900 1,691,610,000
26/07/2018 32,300 -1.30 -4.02 33,600 35,000 31,500 48,600 1,569,780,000
25/07/2018 33,600 -2.50 -7.44 36,100 36,200 33,300 69,200 2,325,120,000
24/07/2018 36,100 -3.10 -8.59 39,200 39,100 35,500 57,600 2,079,360,000
23/07/2018 39,200 3.20 8.16 36,000 39,500 36,500 92,500 3,626,000,000
20/07/2018 36,000 1.00 2.78 35,000 37,500 34,500 53,200 1,915,200,000
19/07/2018 35,000 0.00 ■■ 0.00 35,000 36,500 35,000 26,300 920,500,000
18/07/2018 35,000 0.60 1.71 34,400 35,900 34,400 23,400 819,000,000
17/07/2018 34,400 -1.60 -4.65 36,000 35,900 34,400 154,600 5,318,240,000
16/07/2018 36,000 0.80 2.22 35,200 36,000 34,800 37,700 1,357,200,000
13/07/2018 35,200 3.20 9.09 32,000 35,200 30,000 48,700 1,714,240,000
12/07/2018 32,000 0.50 1.56 31,500 32,500 31,000 33,800 1,081,600,000
11/07/2018 31,500 -2.70 -8.57 34,200 34,200 31,000 29,100 916,650,000
10/07/2018 34,200 -0.60 -1.75 34,800 35,500 34,200 7,100 242,820,000
09/07/2018 34,800 0.30 0.86 34,500 36,000 34,100 66,900 2,328,120,000
06/07/2018 34,500 1.50 4.35 33,000 34,600 33,000 20,500 707,250,000
05/07/2018 33,000 -3.00 -9.09 36,000 36,300 33,000 54,100 1,785,300,000
04/07/2018 36,000 0.40 1.11 35,600 36,500 34,500 28,000 1,008,000,000
03/07/2018 35,600 0.00 ■■ 0.00 35,600 38,000 35,000 85,200 3,033,120,000
02/07/2018 34,500 -1.20 -3.48 35,700 36,000 34,000 37,000 1,276,500,000
29/06/2018 35,700 3.20 8.96 32,500 35,700 32,500 83,100 2,966,670,000
28/06/2018 32,500 1.00 3.08 31,500 34,000 28,500 99,300 3,227,250,000
27/06/2018 31,500 -3.50 -11.11 35,000 36,000 31,500 123,300 3,883,950,000
26/06/2018 35,000 -2.50 -7.14 37,500 37,600 33,800 116,100 4,063,500,000
25/06/2018 37,500 -1.00 -2.67 38,500 40,400 37,500 72,700 2,726,250,000
22/06/2018 38,500 -2.00 -5.19 40,500 41,000 38,400 75,800 2,918,300,000
21/06/2018 40,500 -1.70 -4.20 42,200 42,200 40,300 42,800 1,733,400,000
20/06/2018 42,200 0.00 ■■ 0.00 42,200 43,000 40,000 50,900 2,147,980,000
19/06/2018 42,200 -2.30 -5.45 44,500 45,500 40,100 152,800 6,448,160,000
18/06/2018 44,500 0.00 ■■ 0.00 44,500 47,000 42,000 148,200 6,594,900,000
15/06/2018 44,500 0.60 1.35 43,900 44,800 42,000 99,000 4,405,500,000
14/06/2018 43,900 -0.60 -1.37 44,500 45,000 43,000 62,400 2,739,360,000
13/06/2018 44,500 -2.00 -4.49 46,500 47,500 44,000 146,000 6,497,000,000
12/06/2018 46,500 -1.00 -2.15 47,500 47,500 45,000 17,800 827,700,000
11/06/2018 47,500 1.40 2.95 46,100 48,000 46,000 30,100 1,429,750,000
08/06/2018 46,100 1.20 2.60 44,900 46,900 44,800 16,100 742,210,000
07/06/2018 44,900 0.30 0.67 44,600 47,200 44,500 26,300 1,180,870,000
06/06/2018 44,600 1.80 4.04 42,800 45,000 42,500 29,100 1,297,860,000
05/06/2018 42,800 -0.60 -1.40 43,400 43,500 42,000 13,400 573,520,000
04/06/2018 43,400 -0.20 -0.46 43,600 43,500 42,600 26,400 1,145,760,000
01/06/2018 43,600 0.10 0.23 43,500 43,800 42,100 17,200 749,920,000
31/05/2018 43,500 1.10 2.53 42,400 43,500 41,000 15,000 652,500,000
30/05/2018 42,400 2.30 5.42 40,100 42,800 41,000 9,700 411,280,000
29/05/2018 40,100 0.50 1.25 39,600 43,500 35,700 42,200 1,692,220,000
28/05/2018 39,600 -4.40 -11.11 44,000 45,300 39,600 18,800 744,480,000
25/05/2018 44,000 -1.00 -2.27 45,000 45,400 44,000 45,000 1,980,000,000
24/05/2018 45,000 0.20 0.44 44,800 45,300 44,300 11,600 522,000,000
23/05/2018 44,800 0.60 1.34 44,200 44,900 39,800 17,100 766,080,000
22/05/2018 44,200 -0.10 -0.23 44,300 45,000 43,000 21,100 932,620,000
21/05/2018 44,300 0.20 0.45 44,100 45,000 44,200 8,200 363,260,000
18/05/2018 44,100 -1.90 -4.31 46,000 46,000 44,100 17,000 749,700,000
17/05/2018 46,000 -1.40 -3.04 47,400 47,500 46,000 13,000 598,000,000
16/05/2018 47,400 0.10 0.21 47,300 48,500 46,000 24,800 1,175,520,000
15/05/2018 47,300 4.30 9.09 43,000 47,300 41,000 106,900 5,056,370,000
14/05/2018 43,000 -1.60 -3.72 44,600 44,600 40,200 32,000 1,376,000,000
11/05/2018 44,600 -1.30 -2.91 45,900 45,700 44,000 20,500 914,300,000
10/05/2018 45,900 0.00 ■■ 0.00 45,900 45,900 44,200 19,100 876,690,000
09/05/2018 45,900 0.00 ■■ 0.00 45,900 46,900 45,000 23,100 1,060,290,000
08/05/2018 45,900 -1.00 -2.18 46,900 47,000 44,200 18,800 862,920,000
07/05/2018 46,900 0.90 1.92 46,000 46,900 44,000 27,500 1,289,750,000
04/05/2018 46,000 0.10 0.22 45,900 46,900 44,000 38,200 1,757,200,000
03/05/2018 45,900 0.90 1.96 45,000 47,200 41,000 48,700 2,235,330,000
02/05/2018 45,000 -4.00 -8.89 49,000 50,000 45,000 62,700 2,821,500,000
27/04/2018 49,000 0.50 1.02 48,500 49,000 47,800 18,900 926,100,000
26/04/2018 48,500 1.50 3.09 47,000 51,000 46,000 66,900 3,244,650,000
24/04/2018 47,000 -5.20 -11.06 52,200 50,500 47,000 123,600 5,809,200,000
23/04/2018 52,200 -5.80 -11.11 58,000 58,000 52,200 133,700 6,979,140,000
20/04/2018 58,000 -1.00 -1.72 59,000 59,900 57,000 31,100 1,803,800,000
19/04/2018 59,000 -1.00 -1.69 60,000 60,100 56,000 105,300 6,212,700,000
18/04/2018 60,000 -1.30 -2.17 61,300 63,000 60,000 28,500 1,710,000,000
13/04/2018 62,900 0.40 0.64 62,500 63,000 61,500 24,500 1,541,050,000
12/04/2018 62,500 0.40 0.64 62,100 62,500 61,500 23,000 1,437,500,000
11/04/2018 62,100 -2.80 -4.51 64,900 65,000 62,100 39,800 2,471,580,000
10/04/2018 64,900 -1.40 -2.16 66,300 67,000 64,000 39,300 2,550,570,000
09/04/2018 66,300 0.80 1.21 65,500 67,000 63,000 57,500 3,812,250,000
06/04/2018 65,500 2.60 3.97 62,900 66,000 62,600 114,900 7,525,950,000
05/04/2018 62,900 -1.20 -1.91 64,100 64,500 62,500 85,600 5,384,240,000
04/04/2018 64,100 -0.80 -1.25 64,900 65,200 64,000 56,500 3,621,650,000
03/04/2018 64,900 0.40 0.62 64,500 65,000 63,500 80,300 5,211,470,000
02/04/2018 64,500 0.90 1.40 63,600 65,300 61,100 72,800 4,695,600,000
30/03/2018 63,600 0.90 1.42 62,700 64,500 60,800 46,500 2,957,400,000
29/03/2018 62,700 0.70 1.12 62,000 64,000 59,500 62,400 3,912,480,000
28/03/2018 62,000 -2.50 -4.03 64,500 66,300 59,000 102,500 6,355,000,000
27/03/2018 64,500 2.00 3.10 62,500 65,000 63,000 58,000 3,741,000,000
26/03/2018 62,500 2.50 4.00 60,000 63,000 60,000 70,200 4,387,500,000
23/03/2018 60,000 1.00 1.67 59,000 60,000 57,000 95,500 5,730,000,000
22/03/2018 59,000 2.00 3.39 57,000 59,400 57,600 67,500 3,982,500,000
21/03/2018 57,000 0.30 0.53 56,700 58,000 56,700 24,800 1,413,600,000
20/03/2018 56,700 -0.80 -1.41 57,500 57,500 56,000 37,700 2,137,590,000
19/03/2018 57,500 0.10 0.17 57,400 57,900 56,500 51,900 2,984,250,000
16/03/2018 57,400 1.40 2.44 56,000 58,100 56,000 74,100 4,253,340,000
15/03/2018 56,000 0.10 0.18 55,900 58,500 55,600 23,300 1,304,800,000
14/03/2018 55,900 2.90 5.19 53,000 58,200 50,000 171,600 9,592,440,000
13/03/2018 53,000 -4.50 -8.49 57,500 58,000 53,000 85,600 4,536,800,000
12/03/2018 57,500 -2.50 -4.35 60,000 60,800 57,500 28,100 1,615,750,000
09/03/2018 60,000 -1.00 -1.67 61,000 62,000 59,900 37,300 2,238,000,000
08/03/2018 61,000 1.20 1.97 59,800 61,500 58,800 75,300 4,593,300,000
07/03/2018 59,800 -0.70 -1.17 60,500 62,900 58,000 79,400 4,748,120,000
06/03/2018 60,500 3.80 6.28 56,700 61,000 55,100 69,400 4,198,700,000
05/03/2018 56,700 -1.20 -2.12 57,900 58,900 56,500 73,700 4,178,790,000
02/03/2018 57,900 3.10 5.35 54,800 58,100 49,400 83,700 4,846,230,000
01/03/2018 54,800 4.90 8.94 49,900 54,800 52,100 89,300 4,893,640,000
28/02/2018 87,800 0.60 0.68 87,200 89,500 85,100 96,900 8,507,820,000
27/02/2018 87,200 4.10 4.70 83,100 88,000 84,500 56,300 4,909,360,000
26/02/2018 83,100 6.30 7.58 76,800 84,000 78,000 70,500 5,858,550,000
23/02/2018 74,500 -2.00 -2.68 76,500 76,100 74,200 14,500 1,080,250,000
22/02/2018 76,500 -1.30 -1.70 77,800 78,000 75,000 14,300 1,093,950,000
21/02/2018 77,800 0.10 0.13 77,700 79,000 76,000 22,800 1,773,840,000
13/02/2018 77,700 1.80 2.32 75,900 78,800 74,000 6,400 497,280,000
12/02/2018 75,900 2.80 3.69 73,100 78,000 73,100 4,700 356,730,000
09/02/2018 73,100 -0.20 -0.27 73,300 78,400 71,000 25,000 1,827,500,000
08/02/2018 73,300 -4.20 -5.73 77,500 79,800 70,000 17,200 1,260,760,000
07/02/2018 77,500 2.50 3.23 75,000 81,000 71,500 23,500 1,821,250,000
06/02/2018 75,000 -3.20 -4.27 78,200 77,000 71,000 32,000 2,400,000,000
05/02/2018 78,200 -4.80 -6.14 83,000 83,000 78,200 23,900 1,868,980,000
02/02/2018 83,000 -0.60 -0.72 83,600 83,800 82,500 25,700 2,133,100,000
01/02/2018 83,600 -0.20 -0.24 83,800 85,000 81,600 35,000 2,926,000,000
31/01/2018 83,800 -0.20 -0.24 84,000 84,500 82,500 39,200 3,284,960,000
30/01/2018 84,000 -1.00 -1.19 85,000 85,000 82,200 31,800 2,671,200,000
29/01/2018 85,000 -2.00 -2.35 87,000 89,900 84,000 15,100 1,283,500,000
26/01/2018 87,000 1.00 1.15 86,000 87,000 84,000 24,300 2,114,100,000
25/01/2018 86,000 -3.60 -4.19 89,600 89,900 86,000 21,800 1,874,800,000
24/01/2018 89,600 -0.30 -0.33 91,900 89,900 84,000 84,200 7,544,320,000
23/01/2018 89,900 -2.00 -2.22 91,900 93,000 89,900 35,600 3,200,440,000
22/01/2018 91,900 1.50 1.63 90,400 95,000 90,600 40,000 3,676,000,000
19/01/2018 90,400 1.00 1.11 89,400 90,500 89,000 26,100 2,359,440,000
18/01/2018 89,400 -0.20 -0.22 89,600 91,000 86,600 25,700 2,297,580,000
17/01/2018 89,600 3.10 3.46 86,500 92,500 85,000 106,700 9,560,320,000
16/01/2018 86,500 2.10 2.43 84,400 87,000 84,400 30,900 2,672,850,000
15/01/2018 84,400 3.00 3.55 81,400 84,500 82,000 46,200 3,899,280,000
12/01/2018 81,400 1.00 1.23 80,400 82,000 79,800 35,100 2,857,140,000
11/01/2018 80,400 0.50 0.62 79,900 82,000 72,000 20,200 1,624,080,000
10/01/2018 79,900 -0.60 -0.75 80,500 81,500 78,000 14,600 1,166,540,000
09/01/2018 80,500 2.50 3.11 78,000 81,900 77,000 30,700 2,471,350,000
08/01/2018 78,000 0.00 ■■ 0.00 78,000 79,400 77,000 10,100 787,800,000
05/01/2018 78,000 0.80 1.03 77,200 79,000 76,100 5,100 397,800,000
03/01/2018 79,800 -0.20 -0.25 80,000 79,900 78,000 9,300 742,140,000
02/01/2018 80,000 1.80 2.25 78,200 81,800 79,000 2,000 160,000,000
29/12/2017 78,200 -1.80 -2.30 80,000 79,800 78,200 6,800 531,760,000
28/12/2017 80,000 -1.00 -1.25 81,000 81,300 78,000 24,900 1,992,000,000
27/12/2017 81,000 -0.20 -0.25 81,200 81,500 78,000 27,900 2,259,900,000
26/12/2017 81,200 -2.00 -2.46 83,200 82,900 80,500 15,700 1,274,840,000
25/12/2017 83,200 0.20 0.24 83,000 83,500 81,100 14,500 1,206,400,000
22/12/2017 83,000 0.20 0.24 82,800 84,000 81,000 30,100 2,498,300,000
21/12/2017 82,800 2.80 3.38 80,000 82,800 78,000 45,300 3,750,840,000
20/12/2017 80,000 -0.20 -0.25 80,200 80,500 78,500 19,000 1,520,000,000
19/12/2017 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 2,400 192,000,000
18/12/2017 76,000 -3.00 -3.95 79,000 78,000 76,000 2,900 220,400,000
15/12/2017 77,500 -1.30 -1.68 78,800 78,500 77,500 4,100 317,750,000
14/12/2017 78,100 -0.40 -0.51 78,500 78,100 78,100 100 7,810,000
13/12/2017 80,500 1.20 1.49 79,300 80,500 78,100 2,200 177,100,000
12/12/2017 79,000 0.00 ■■ 0.00 79,000 79,000 78,000 3,500 276,500,000
11/12/2017 79,000 0.50 0.63 78,500 79,000 78,500 700 55,300,000
08/12/2017 78,500 -1.00 -1.27 79,500 78,500 78,500 600 47,100,000
07/12/2017 79,500 -3.30 -4.15 82,800 83,500 79,500 18,800 1,494,600,000
04/12/2017 83,000 0.10 0.12 81,100 84,500 81,100 5,200 431,600,000
01/12/2017 82,900 -0.10 -0.12 82,100 84,500 78,000 45,173 3,744,841,700
30/11/2017 83,000 1.60 1.97 84,000 84,500 81,500 29,316 2,433,228,000
29/11/2017 81,400 2.40 3.04 78,100 81,500 78,000 28,839 2,347,494,600
28/11/2017 79,000 3.10 4.08 75,900 81,000 75,900 35,789 2,827,331,000
24/11/2017 75,800 1.50 2.02 73,100 76,000 73,100 20,996 1,591,496,800
23/11/2017 74,300 0.60 0.81 72,600 76,000 72,600 43,648 3,243,046,400
22/11/2017 73,700 0.00 ■■ 0.00 73,100 73,800 72,000 31,900 2,351,030,000
21/11/2017 73,700 1.70 2.36 72,000 74,000 72,000 16,200 1,193,940,000
17/11/2017 71,200 0.70 0.99 70,500 72,500 70,500 12,514 890,996,800
16/11/2017 70,500 -2.90 -3.95 73,000 73,000 70,100 31,045 2,188,672,500
15/11/2017 73,400 -0.60 -0.81 73,000 74,000 71,500 32,724 2,401,941,600
14/11/2017 74,000 -0.90 -1.20 74,000 75,800 72,000 18,674 1,381,876,000
13/11/2017 74,900 0.10 0.13 76,000 77,500 72,100 28,755 2,153,749,500
10/11/2017 74,800 0.50 0.67 74,300 74,900 73,500 7,370 551,276,000
09/11/2017 74,300 0.30 0.41 74,000 74,300 72,600 10,700 795,010,000
08/11/2017 74,000 -0.80 -1.07 73,100 75,000 72,000 11,655 862,470,000
07/11/2017 74,800 -1.40 -1.84 75,000 75,900 73,000 10,320 771,936,000
06/11/2017 76,200 -0.50 -0.65 76,800 78,000 73,000 68,300 5,204,460,000
03/11/2017 76,700 0.70 0.92 75,000 77,000 71,600 43,916 3,368,357,200
02/11/2017 76,000 -1.80 -2.31 77,400 77,500 74,500 16,150 1,227,400,000
01/11/2017 77,800 -0.20 -0.26 79,000 79,400 76,000 20,150 1,567,670,000
31/10/2017 78,000 4.00 5.41 74,000 79,200 68,000 44,188 3,446,664,000
30/10/2017 74,000 -7.40 -9.09 82,000 82,000 73,500 41,588 3,077,512,000
27/10/2017 81,400 -0.50 -0.61 80,900 81,600 80,000 11,700 952,380,000
26/10/2017 81,900 -0.90 -1.09 83,500 85,300 80,000 31,000 2,538,900,000
25/10/2017 82,800 0.80 0.98 81,000 83,500 81,000 27,676 2,291,572,800
24/10/2017 82,000 2.00 2.50 80,000 82,500 79,000 25,805 2,116,010,000
23/10/2017 80,000 -3.90 -4.65 83,800 83,800 80,000 30,800 2,464,000,000
20/10/2017 83,900 1.30 1.57 81,000 85,000 81,000 50,210 4,212,619,000
19/10/2017 82,600 -0.80 -0.96 83,000 84,400 82,500 6,756 558,045,600
18/10/2017 83,400 -1.40 -1.65 84,800 84,800 83,000 27,810 2,319,354,000
17/10/2017 84,800 -0.20 -0.24 85,000 85,000 83,500 17,100 1,450,080,000
16/10/2017 85,000 0.00 ■■ 0.00 86,400 86,700 83,800 21,704 1,844,840,000
13/10/2017 85,000 1.30 1.55 84,500 85,500 82,000 43,100 3,663,500,000
12/10/2017 83,700 -1.90 -2.22 85,700 85,900 83,000 32,809 2,746,113,300
11/10/2017 85,600 -0.20 -0.23 86,700 87,400 84,300 13,826 1,183,505,600
10/10/2017 85,800 2.80 3.37 83,200 86,100 83,200 52,474 4,502,269,200
09/10/2017 83,000 2.20 2.72 81,900 84,000 81,000 45,730 3,795,590,000
06/10/2017 80,800 -0.10 -0.12 80,800 81,500 80,800 27,375 2,211,900,000
05/10/2017 80,900 0.00 ■■ 0.00 81,000 81,500 80,200 15,360 1,242,624,000
04/10/2017 80,900 1.90 2.41 77,000 81,000 77,000 22,986 1,859,567,400
03/10/2017 79,000 -2.90 -3.54 81,900 82,000 78,000 81,055 6,403,345,000
02/10/2017 81,900 0.50 0.61 83,000 83,000 80,000 26,520 2,171,988,000
29/09/2017 81,400 1.90 2.39 79,900 83,000 79,300 12,508 1,018,151,200
28/09/2017 79,500 0.50 0.63 79,000 79,500 78,000 33,550 2,667,225,000
27/09/2017 79,000 0.70 0.89 79,600 79,600 78,000 9,888 781,152,000
26/09/2017 78,300 -3.70 -4.51 81,000 82,000 78,000 37,950 2,971,485,000
25/09/2017 82,000 0.00 ■■ 0.00 82,000 84,900 82,000 11,547 946,854,000
22/09/2017 82,000 -1.70 -2.03 84,500 90,000 82,000 43,164 3,539,448,000
21/09/2017 83,700 7.60 9.99 73,500 83,700 73,000 97,681 8,175,899,700
20/09/2017 76,100 0.00 ■■ 0.00 76,100 78,000 74,500 29,940 2,278,434,000
19/09/2017 76,100 1.80 2.42 74,300 77,500 70,000 49,300 3,751,730,000
18/09/2017 74,300 -8.20 -9.94 81,000 81,000 74,300 138,720 10,306,896,000
15/09/2017 82,500 -1.40 -1.67 84,000 90,000 81,000 27,363 2,257,447,500
14/09/2017 83,900 -7.00 -7.70 89,500 90,900 81,900 48,432 4,063,444,800
13/09/2017 90,900 -1.20 -1.30 90,000 92,500 89,000 44,289 4,025,870,100
12/09/2017 92,100 0.60 0.66 92,000 92,500 90,000 22,010 2,027,121,000
11/09/2017 91,500 0.10 0.11 93,000 94,000 88,500 20,114 1,840,431,000
08/09/2017 91,400 0.30 0.33 91,000 92,000 86,000 44,222 4,041,890,800
07/09/2017 91,100 -2.90 -3.09 91,200 93,000 90,000 21,398 1,949,357,800
06/09/2017 94,000 -2.00 -2.08 96,000 96,000 90,000 26,610 2,501,340,000
05/09/2017 96,000 6.00 6.67 91,700 97,800 91,000 47,657 4,575,072,000
01/09/2017 90,000 8.00 9.76 82,000 90,200 82,000 26,117 2,350,530,000
31/08/2017 82,000 -4.50 -5.20 80,000 84,200 77,900 114,160 9,361,120,000
30/08/2017 86,500 -9.60 -9.99 96,300 97,000 86,500 55,534 4,803,691,000
29/08/2017 96,100 0.10 0.10 96,100 98,000 90,100 75,310 7,237,291,000
28/08/2017 96,000 8.70 9.97 87,500 96,000 86,000 101,998 9,791,808,000
25/08/2017 87,300 4.70 5.69 82,700 88,000 82,700 47,420 4,139,766,000
24/08/2017 82,600 3.20 4.03 79,400 84,900 79,400 43,300 3,576,580,000
23/08/2017 79,400 1.40 1.79 78,000 79,800 77,000 27,264 2,164,761,600
22/08/2017 78,000 5.00 6.85 72,300 80,200 72,300 83,400 6,505,200,000
21/08/2017 73,000 1.20 1.67 71,800 73,200 70,000 26,100 1,905,300,000
18/08/2017 71,800 0.20 0.28 71,200 75,000 71,200 138,160 9,919,888,000
17/08/2017 71,600 3.70 5.45 68,000 72,000 67,900 45,869 3,284,220,400
16/08/2017 67,900 3.20 4.95 64,900 68,000 64,000 34,100 2,315,390,000
15/08/2017 64,700 -0.30 -0.46 65,000 65,200 61,500 88,204 5,706,798,800
14/08/2017 65,000 2.10 3.34 62,000 66,000 61,300 51,453 3,344,445,000
11/08/2017 62,900 0.40 0.64 62,600 62,900 61,100 25,010 1,573,129,000
10/08/2017 62,500 0.30 0.48 62,500 63,000 61,000 19,700 1,231,250,000
09/08/2017 62,200 0.00 ■■ 0.00 62,100 63,700 61,000 37,400 2,326,280,000
08/08/2017 62,200 1.80 2.98 62,000 62,500 60,000 74,700 4,646,340,000
07/08/2017 60,400 -0.60 -0.98 62,300 66,800 60,000 78,200 4,723,280,000
04/08/2017 61,000 1.00 1.67 62,200 62,200 60,000 43,200 2,635,200,000
03/08/2017 60,000 -2.60 -4.15 63,000 63,000 59,900 56,200 3,372,000,000
02/08/2017 62,600 -0.20 -0.32 62,900 63,600 61,000 9,900 619,740,000
01/08/2017 62,800 0.50 0.80 61,100 63,100 61,100 25,100 1,576,280,000
31/07/2017 62,300 -1.60 -2.50 63,700 63,800 61,000 16,700 1,040,410,000
28/07/2017 63,900 0.90 1.43 61,600 65,000 59,500 73,500 4,696,650,000
27/07/2017 63,000 3.40 5.70 60,200 63,000 59,500 17,200 1,083,600,000
26/07/2017 59,600 -0.70 -1.16 60,100 60,700 59,500 7,210 429,716,000
25/07/2017 60,300 0.30 0.50 60,500 60,600 60,000 13,640 822,492,000
24/07/2017 60,000 -1.00 -1.64 60,900 61,000 59,300 11,800 708,000,000
21/07/2017 61,000 0.20 0.33 61,400 64,900 61,000 27,500 1,677,500,000
20/07/2017 60,800 2.40 4.11 58,500 62,000 57,500 11,286 686,188,800
19/07/2017 58,400 -3.10 -5.04 61,800 61,800 57,000 20,900 1,220,560,000
18/07/2017 61,500 -2.00 -3.15 62,000 63,200 61,000 32,905 2,023,657,500
17/07/2017 63,500 0.00 ■■ 0.00 63,000 63,800 60,200 16,916 1,074,166,000
14/07/2017 63,500 2.60 4.27 61,000 65,000 61,000 32,300 2,051,050,000
13/07/2017 60,900 0.20 0.33 60,800 61,100 60,000 17,431 1,061,547,900
12/07/2017 60,700 3.90 6.87 60,000 62,000 59,400 37,336 2,266,295,200
11/07/2017 56,800 -0.20 -0.35 57,000 57,900 56,500 21,300 1,209,840,000
10/07/2017 57,000 -0.70 -1.21 57,900 58,800 55,000 34,110 1,944,270,000
07/07/2017 57,700 -1.90 -3.19 59,500 59,900 57,000 51,072 2,946,854,400
06/07/2017 59,600 4.60 8.36 55,000 60,000 55,000 30,110 1,794,556,000
05/07/2017 55,000 -1.60 -2.83 55,500 56,000 54,600 27,510 1,513,050,000
04/07/2017 56,600 -0.90 -1.57 58,000 58,600 56,000 46,775 2,647,465,000
03/07/2017 57,500 5.20 9.94 53,000 57,500 53,000 88,840 5,108,300,000
30/06/2017 52,300 -19.10 -26.75 48,500 52,300 47,800 96,312 5,037,117,600
29/06/2017 71,400 0.20 0.28 71,500 71,800 69,500 32,845 2,345,133,000
28/06/2017 71,200 0.00 ■■ 0.00 70,000 71,200 68,000 42,200 3,004,640,000
27/06/2017 71,200 -0.80 -1.11 70,500 72,800 69,500 17,184 1,223,500,800
26/06/2017 72,000 1.50 2.13 72,000 73,500 70,600 23,370 1,682,640,000
23/06/2017 70,500 3.00 4.44 68,000 70,500 68,000 25,830 1,821,015,000
22/06/2017 67,500 1.00 1.50 66,500 69,000 66,500 31,110 2,099,925,000
21/06/2017 66,500 -0.10 -0.15 66,000 66,700 66,000 13,150 874,475,000
20/06/2017 66,600 2.30 3.58 65,000 66,800 64,500 16,031 1,067,664,600
19/06/2017 64,300 -0.50 -0.77 65,000 65,000 64,300 14,915 959,034,500
16/06/2017 64,800 -0.20 -0.31 65,500 65,500 64,000 12,400 803,520,000
15/06/2017 65,000 0.00 ■■ 0.00 65,100 65,100 63,600 14,300 929,500,000
14/06/2017 65,000 0.50 0.78 65,000 65,500 64,500 8,600 559,000,000
13/06/2017 64,500 0.40 0.62 64,200 66,500 64,200 23,020 1,484,790,000
09/06/2017 65,200 -2.20 -3.26 67,500 67,500 65,000 10,500 684,600,000
08/06/2017 67,400 -0.20 -0.30 67,800 67,800 65,100 17,433 1,174,984,200
07/06/2017 67,600 0.10 0.15 67,600 69,800 65,700 57,208 3,867,260,800
06/06/2017 67,500 1.40 2.12 67,500 67,500 65,000 22,875 1,544,062,500
05/06/2017 66,100 0.10 0.15 68,000 68,300 65,100 19,086 1,261,584,600
02/06/2017 66,000 0.30 0.46 66,800 69,000 64,000 30,600 2,019,600,000
01/06/2017 65,700 -0.10 -0.15 66,900 66,900 64,000 11,700 768,690,000
31/05/2017 65,800 -0.20 -0.30 66,000 67,000 64,000 10,104 664,843,200
30/05/2017 66,000 0.10 0.15 65,500 66,000 63,500 12,939 853,974,000
29/05/2017 65,900 1.90 2.97 66,900 68,200 65,000 11,505 758,179,500
26/05/2017 64,000 1.10 1.75 63,700 69,000 63,500 25,424 1,627,136,000
25/05/2017 62,900 1.10 1.78 61,500 64,000 60,000 26,200 1,647,980,000
24/05/2017 61,800 -0.20 -0.32 60,100 61,900 59,000 24,606 1,520,650,800
23/05/2017 62,000 2.00 3.33 61,000 63,000 60,500 17,000 1,054,000,000
22/05/2017 60,000 -1.70 -2.76 61,000 62,000 58,000 24,020 1,441,200,000
19/05/2017 61,700 -0.80 -1.28 62,500 62,500 56,300 16,400 1,011,880,000
18/05/2017 62,500 0.00 ■■ 0.00 62,000 62,500 61,000 9,500 593,750,000
17/05/2017 62,500 0.50 0.81 62,000 63,000 61,000 15,200 950,000,000
16/05/2017 62,000 1.00 1.64 61,000 62,000 61,000 9,300 576,600,000
15/05/2017 61,000 -2.80 -4.39 63,000 63,000 61,000 18,601 1,134,661,000
09/05/2017 64,000 -1.90 -2.88 64,600 64,600 64,000 5,920 378,880,000
08/05/2017 65,900 -0.20 -0.30 66,000 66,000 64,000 13,637 898,678,300
05/05/2017 66,100 0.70 1.07 65,100 68,000 64,300 32,900 2,174,690,000
04/05/2017 65,400 -2.60 -3.82 71,000 71,000 63,900 38,800 2,537,520,000
03/05/2017 68,000 -3.00 -4.23 72,000 72,000 65,000 20,200 1,373,600,000
28/04/2017 71,000 1.10 1.57 69,500 71,000 68,000 16,300 1,157,300,000
27/04/2017 69,900 0.90 1.30 70,000 72,200 68,500 26,286 1,837,391,400
26/04/2017 69,000 1.00 1.47 70,000 72,000 68,000 10,050 693,450,000
25/04/2017 68,000 2.00 3.03 67,500 72,500 67,000 12,540 852,720,000
24/04/2017 66,000 -1.00 -1.49 66,800 66,800 64,700 12,620 832,920,000
21/04/2017 67,000 -2.00 -2.90 69,500 69,500 65,000 20,601 1,380,267,000
20/04/2017 69,000 -2.60 -3.63 71,600 74,400 68,600 38,624 2,665,056,000
19/04/2017 71,600 2.60 3.77 69,000 72,000 67,800 23,043 1,649,878,800
18/04/2017 69,000 0.50 0.73 67,100 70,000 67,000 16,840 1,161,960,000
17/04/2017 68,500 0.50 0.74 67,800 68,500 66,800 13,656 935,436,000
14/04/2017 68,000 1.00 1.49 64,600 69,800 64,600 26,020 1,769,360,000
13/04/2017 67,000 3.10 4.85 64,000 67,500 64,000 14,125 946,375,000
12/04/2017 63,900 0.90 1.43 62,800 64,000 61,800 20,570 1,314,423,000
11/04/2017 63,000 0.50 0.80 62,500 63,800 61,000 26,668 1,680,084,000
10/04/2017 62,500 2.40 3.99 63,900 63,900 60,500 12,800 800,000,000
07/04/2017 60,100 -1.80 -2.91 58,500 61,900 58,500 11,800 709,180,000
05/04/2017 61,900 0.90 1.48 60,000 61,900 60,000 3,400 210,460,000
04/04/2017 61,000 0.10 0.16 59,500 62,000 58,200 14,500 884,500,000
03/04/2017 60,900 0.90 1.50 61,000 61,000 59,500 17,100 1,041,390,000
31/03/2017 60,000 -2.50 -4.00 60,600 61,000 60,000 12,400 744,000,000
30/03/2017 62,500 2.50 4.17 60,000 66,000 59,900 21,143 1,321,437,500
29/03/2017 60,000 -3.60 -5.66 62,000 63,200 60,000 24,100 1,446,000,000
28/03/2017 63,600 1.60 2.58 62,000 64,500 62,000 8,385 533,286,000
27/03/2017 62,000 0.00 ■■ 0.00 62,000 67,000 62,000 12,780 792,360,000
24/03/2017 62,000 3.60 6.16 57,100 64,000 57,100 17,927 1,111,474,000
23/03/2017 58,400 -3.10 -5.04 61,000 61,000 56,000 27,260 1,591,984,000
22/03/2017 61,500 -3.30 -5.09 62,500 62,500 60,500 21,550 1,325,325,000
21/03/2017 64,800 -0.20 -0.31 66,000 66,000 62,500 4,355 282,204,000
20/03/2017 65,000 -1.00 -1.52 66,000 68,900 60,200 54,477 3,541,005,000
17/03/2017 66,000 -2.00 -2.94 68,200 68,900 65,000 21,540 1,421,640,000
16/03/2017 68,000 -0.80 -1.16 69,000 69,000 66,000 29,200 1,985,600,000
15/03/2017 68,800 1.80 2.69 65,700 69,500 65,700 27,154 1,868,195,200
14/03/2017 67,000 -2.90 -4.15 66,500 70,000 64,000 68,580 4,594,860,000
13/03/2017 69,900 0.90 1.30 70,000 73,800 65,600 68,795 4,808,770,500
10/03/2017 69,000 6.00 9.52 64,000 69,000 64,000 42,637 2,941,953,000
09/03/2017 63,000 3.30 5.53 60,000 64,300 60,000 44,414 2,798,082,000
08/03/2017 59,700 1.10 1.88 58,600 59,800 57,300 30,485 1,819,954,500
07/03/2017 58,600 0.60 1.03 58,000 58,800 55,000 15,557 911,640,200
06/03/2017 58,000 2.30 4.13 56,000 58,500 56,000 16,520 958,160,000
03/03/2017 55,700 -0.80 -1.42 55,600 57,000 53,600 8,225 458,132,500
02/03/2017 56,500 -0.20 -0.35 56,700 59,900 55,500 12,841 725,516,500
01/03/2017 56,700 -0.60 -1.05 57,300 57,300 55,000 5,915 335,380,500
28/02/2017 57,300 3.30 6.11 54,500 57,800 54,500 15,520 889,296,000
27/02/2017 54,000 2.50 4.85 51,500 54,000 51,500 35,226 1,902,204,000
24/02/2017 51,500 0.00 ■■ 0.00 51,500 52,500 50,000 2,000 103,000,000
23/02/2017 51,500 -1.40 -2.65 52,000 52,800 51,000 12,820 660,230,000
22/02/2017 52,900 -0.10 -0.19 53,000 53,000 51,200 7,800 412,620,000
21/02/2017 53,000 4.80 9.96 48,300 53,000 47,600 35,400 1,876,200,000
20/02/2017 48,200 0.60 1.26 47,200 48,200 47,000 8,701 419,388,200
17/02/2017 47,600 -0.10 -0.21 47,500 47,700 47,000 6,615 314,874,000
16/02/2017 47,700 0.00 ■■ 0.00 46,400 48,000 46,400 24,610 1,173,897,000
15/02/2017 47,700 0.00 ■■ 0.00 46,200 47,700 46,200 13,424 640,324,800
14/02/2017 47,700 0.70 1.49 48,400 48,700 45,500 18,015 859,315,500
13/02/2017 47,000 -1.80 -3.69 50,000 51,000 46,500 21,600 1,015,200,000
10/02/2017 48,800 1.80 3.83 46,800 49,500 45,500 27,205 1,327,604,000
09/02/2017 47,000 0.20 0.43 46,800 48,600 45,600 12,000 564,000,000
08/02/2017 46,800 1.30 2.86 46,800 46,900 45,000 1,025 47,970,000
07/02/2017 45,500 -1.60 -3.40 47,500 47,500 45,000 5,100 232,050,000
06/02/2017 47,100 1.40 3.06 47,900 49,900 45,700 11,000 518,100,000
03/02/2017 45,700 -0.80 -1.72 47,300 47,300 44,500 2,900 132,530,000
02/02/2017 46,500 -2.00 -4.12 48,400 52,400 44,500 10,600 492,900,000
25/01/2017 48,500 2.60 5.66 45,900 48,500 45,500 3,800 184,300,000
24/01/2017 45,900 -0.10 -0.22 43,300 45,900 43,300 500 22,950,000
23/01/2017 46,000 -0.90 -1.92 50,800 50,800 45,000 14,700 676,200,000
20/01/2017 46,900 1.40 3.08 49,500 49,500 45,200 9,100 426,790,000
19/01/2017 45,500 -1.50 -3.19 48,000 51,700 45,000 28,800 1,310,400,000
18/01/2017 47,000 -0.50 -1.05 47,500 47,500 45,000 16,700 784,900,000
17/01/2017 47,500 1.00 2.15 45,700 48,000 45,700 700 33,250,000
16/01/2017 46,500 -0.50 -1.06 47,700 47,800 46,500 1,220 56,730,000
13/01/2017 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 400 18,800,000
12/01/2017 47,000 0.90 1.95 46,900 47,000 46,900 200 9,400,000
11/01/2017 46,100 -0.50 -1.07 46,000 47,800 46,000 1,250 57,625,000
10/01/2017 46,600 -1.40 -2.92 47,000 48,800 45,000 6,610 308,026,000
09/01/2017 48,000 0.00 ■■ 0.00 47,900 48,000 45,100 1,400 67,200,000
06/01/2017 48,000 0.30 0.63 47,700 48,000 45,000 5,500 264,000,000
05/01/2017 47,700 0.00 ■■ 0.00 48,400 48,400 46,600 4,010 191,277,000
04/01/2017 47,700 -0.80 -1.65 48,500 48,800 47,700 4,041 192,755,700
03/01/2017 48,500 0.40 0.83 48,500 49,500 48,500 3,540 171,690,000
30/12/2016 48,100 -1.90 -3.80 49,000 49,900 48,100 2,880 138,528,000
29/12/2016 50,000 0.10 0.20 50,300 50,300 48,000 2,400 120,000,000
28/12/2016 49,900 -1.00 -1.96 50,600 51,000 49,500 1,520 75,848,000
27/12/2016 50,900 -0.60 -1.17 51,400 52,400 48,600 1,418 72,176,200
26/12/2016 51,500 2.90 5.97 49,000 53,400 49,000 7,780 400,670,000
23/12/2016 48,600 -0.40 -0.82 49,000 49,500 47,500 13,500 656,100,000
22/12/2016 49,000 -1.00 -2.00 48,600 50,000 48,000 3,220 157,780,000
21/12/2016 50,000 -0.40 -0.79 51,800 51,800 49,000 7,500 375,000,000
20/12/2016 50,400 -1.60 -3.08 52,300 54,800 49,200 12,345 622,188,000
19/12/2016 52,000 2.50 5.05 49,500 54,000 48,500 5,600 291,200,000
16/12/2016 49,500 0.00 ■■ 0.00 46,600 50,000 46,600 1,816 89,892,000
15/12/2016 49,500 1.50 3.12 50,800 50,800 46,600 18,110 896,445,000
14/12/2016 48,000 1.00 2.13 46,500 49,000 46,200 11,900 571,200,000
13/12/2016 47,000 -2.90 -5.81 50,000 50,000 47,000 9,000 423,000,000
12/12/2016 49,900 -1.70 -3.29 51,600 51,600 48,800 12,850 641,215,000
09/12/2016 51,600 -2.20 -4.09 51,800 52,500 50,600 19,400 1,001,040,000
08/12/2016 53,800 -0.10 -0.19 52,200 53,800 51,000 2,100 112,980,000
07/12/2016 53,900 -0.80 -1.46 54,700 54,900 52,100 11,200 603,680,000
06/12/2016 54,700 -0.80 -1.44 55,400 55,400 53,000 10,910 596,777,000
05/12/2016 55,500 1.00 1.83 55,000 56,000 53,100 21,500 1,193,250,000
02/12/2016 54,500 0.50 0.93 54,700 54,700 54,000 14,308 779,786,000
01/12/2016 54,000 2.20 4.25 52,500 55,300 52,500 22,282 1,203,228,000
30/11/2016 51,800 0.90 1.77 50,100 52,000 50,100 27,300 1,414,140,000
29/11/2016 50,900 3.70 7.84 50,000 51,500 47,500 18,525 942,922,500
28/11/2016 47,200 -2.80 -5.60 50,000 51,000 47,200 9,475 447,220,000
25/11/2016 50,000 -0.20 -0.40 45,300 52,000 45,300 9,340 467,000,000
24/11/2016 50,200 0.00 ■■ 0.00 49,000 50,700 49,000 7,950 399,090,000
23/11/2016 50,200 4.30 9.37 46,500 50,400 46,500 9,700 486,940,000
22/11/2016 45,900 3.60 8.51 42,500 46,000 42,500 27,945 1,282,675,500
21/11/2016 42,300 3.40 8.74 39,100 42,300 39,100 16,709 706,790,700
18/11/2016 38,900 0.40 1.04 35,200 39,000 35,200 14,300 556,270,000
17/11/2016 38,500 -0.20 -0.52 38,000 38,900 37,800 4,855 186,917,500
16/11/2016 38,700 0.70 1.84 39,100 39,100 37,800 2,400 92,880,000
15/11/2016 38,000 0.80 2.15 36,900 38,900 34,000 19,095 725,610,000
14/11/2016 37,200 -0.30 -0.80 36,800 37,400 35,100 43,386 1,613,959,200
11/11/2016 37,500 -0.90 -2.34 38,000 38,300 36,600 12,645 474,187,500
10/11/2016 38,400 0.40 1.05 39,500 39,500 37,500 7,133 273,907,200
09/11/2016 38,000 -2.00 -5.00 38,300 38,300 36,700 13,165 500,270,000
08/11/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 100 4,000,000
07/11/2016 40,000 -0.90 -2.20 40,000 40,000 39,000 3,970 158,800,000
04/11/2016 40,900 -0.10 -0.24 40,200 40,900 40,000 2,120 86,708,000
03/11/2016 41,000 -0.40 -0.97 40,800 41,000 40,000 3,100 127,100,000
02/11/2016 41,400 0.50 1.22 41,400 41,400 41,400 143 5,920,200
01/11/2016 40,900 0.90 2.25 41,500 41,500 40,500 690 28,221,000
31/10/2016 40,000 -1.00 -2.44 40,700 41,000 40,000 10,410 416,400,000
28/10/2016 41,000 0.00 ■■ 0.00 41,000 41,000 40,000 2,100 86,100,000
27/10/2016 41,000 1.00 2.50 40,000 41,000 39,500 4,295 176,095,000
26/10/2016 40,000 0.00 ■■ 0.00 41,000 41,000 40,000 5,381 215,240,000
25/10/2016 40,000 0.00 ■■ 0.00 40,000 41,000 40,000 7,214 288,560,000
24/10/2016 40,000 0.00 ■■ 0.00 40,000 42,000 38,800 9,945 397,800,000
21/10/2016 40,000 -2.90 -6.76 41,000 42,000 40,000 7,080 283,200,000
20/10/2016 42,900 -1.00 -2.28 43,100 43,700 40,500 19,931 855,039,900
19/10/2016 43,900 -0.50 -1.13 43,500 44,000 43,000 1,740 76,386,000
18/10/2016 44,400 -0.10 -0.22 43,100 44,500 40,100 3,210 142,524,000
17/10/2016 44,500 -0.20 -0.45 43,400 44,600 43,400 1,100 48,950,000
14/10/2016 44,700 -0.10 -0.22 43,300 44,900 43,300 4,369 195,294,300
13/10/2016 44,800 0.00 ■■ 0.00 44,000 44,800 43,200 3,600 161,280,000
12/10/2016 44,800 -0.50 -1.10 44,900 44,900 44,000 2,215 99,232,000
11/10/2016 45,300 0.00 ■■ 0.00 44,500 45,300 44,000 13,015 589,579,500
10/10/2016 45,300 0.00 ■■ 0.00 44,700 45,300 44,200 1,635 74,065,500
07/10/2016 45,300 0.40 0.89 45,900 45,900 45,000 825 37,372,500
06/10/2016 44,900 -0.10 -0.22 44,600 45,300 44,500 8,546 383,715,400
05/10/2016 45,000 -0.90 -1.96 45,000 45,600 44,600 7,240 325,800,000
04/10/2016 45,900 0.50 1.10 45,200 46,000 44,500 1,225 56,227,500
03/10/2016 45,400 1.20 2.71 45,400 45,500 43,700 6,279 285,066,600
30/09/2016 44,200 -1.20 -2.64 45,300 45,500 44,200 5,321 235,188,200
29/09/2016 45,400 -0.60 -1.30 45,600 46,000 44,000 16,700 758,180,000
28/09/2016 46,000 0.00 ■■ 0.00 47,900 47,900 44,800 17,506 805,276,000
27/09/2016 46,000 0.00 ■■ 0.00 46,000 46,200 45,000 18,475 849,850,000
26/09/2016 46,000 0.30 0.66 46,000 46,000 44,800 9,131 420,026,000
23/09/2016 45,700 1.30 2.93 44,500 45,900 44,500 8,190 374,283,000
22/09/2016 44,400 -1.90 -4.10 44,700 46,100 44,000 11,850 526,140,000
21/09/2016 46,300 0.00 ■■ 0.00 46,000 46,300 44,500 25,495 1,180,418,500
20/09/2016 46,300 0.00 ■■ 0.00 46,800 46,800 44,500 24,062 1,114,070,600
19/09/2016 46,300 -0.70 -1.49 47,900 47,900 45,800 18,680 864,884,000
16/09/2016 47,000 -0.90 -1.88 49,100 49,100 46,900 13,700 643,900,000
15/09/2016 47,900 1.40 3.01 46,500 48,000 45,500 34,100 1,633,390,000
14/09/2016 46,500 0.50 1.09 46,800 46,800 45,600 4,700 218,550,000
13/09/2016 46,000 0.00 ■■ 0.00 47,000 47,000 46,000 4,801 220,846,000
12/09/2016 46,000 -1.00 -2.13 47,000 50,000 46,000 7,800 358,800,000
09/09/2016 47,000 0.00 ■■ 0.00 47,000 47,000 45,000 24,900 1,170,300,000
08/09/2016 47,000 1.00 2.17 46,000 49,000 44,800 33,400 1,569,800,000
07/09/2016 46,000 0.20 0.44 45,100 46,000 44,500 17,400 800,400,000
06/09/2016 45,800 0.40 0.88 46,000 46,000 44,000 14,100 645,780,000
05/09/2016 45,400 -3.30 -6.78 48,600 52,400 45,200 8,700 394,980,000
01/09/2016 48,700 2.80 6.10 45,500 50,400 44,000 16,100 784,070,000
31/08/2016 45,900 0.00 ■■ 0.00 45,000 45,900 44,000 4,600 211,140,000
30/08/2016 45,900 1.20 2.68 44,700 47,000 43,500 23,900 1,097,010,000
29/08/2016 44,700 -0.20 -0.45 46,000 46,000 44,000 3,400 151,980,000
26/08/2016 44,900 0.00 ■■ 0.00 44,000 45,000 44,000 15,600 700,440,000
25/08/2016 44,900 -0.10 -0.22 47,900 47,900 43,000 7,800 350,220,000
24/08/2016 45,000 0.00 ■■ 0.00 48,800 48,800 43,500 8,700 391,500,000
23/08/2016 45,000 0.00 ■■ 0.00 45,700 49,000 43,000 12,900 580,500,000
22/08/2016 45,000 -0.70 -1.53 45,700 45,700 43,000 4,000 180,000,000
19/08/2016 45,700 -1.20 -2.56 49,000 49,000 45,700 5,310 242,667,000
18/08/2016 46,900 -1.10 -2.29 47,000 49,000 45,200 14,900 698,810,000
17/08/2016 48,000 1.00 2.13 48,800 51,000 48,000 4,700 225,600,000
16/08/2016 47,000 1.00 2.17 49,000 49,000 44,500 1,700 79,900,000
15/08/2016 46,000 -2.00 -4.17 49,500 49,500 43,500 8,110 373,060,000
12/08/2016 48,000 -0.80 -1.64 46,000 48,800 44,800 5,400 259,200,000
11/08/2016 48,800 0.40 0.83 45,000 49,000 45,000 3,400 165,920,000
10/08/2016 48,400 1.90 4.09 47,500 48,400 47,500 2,500 121,000,000
09/08/2016 46,500 -0.50 -1.06 49,900 49,900 45,600 7,200 334,800,000
08/08/2016 47,000 3.70 8.55 42,500 47,600 42,500 22,300 1,048,100,000
05/08/2016 43,300 -4.80 -9.98 48,100 52,800 43,300 23,401 1,013,263,300
04/08/2016 48,100 -4.20 -8.03 52,300 52,300 48,100 5,100 245,310,000
03/08/2016 52,300 -0.60 -1.13 52,900 52,900 48,000 9,400 491,620,000
02/08/2016 52,900 -1.10 -2.04 51,800 53,500 51,000 4,300 227,470,000
01/08/2016 54,000 -2.50 -4.42 55,000 55,000 52,500 5,305 286,470,000
29/07/2016 56,500 3.20 6.00 56,400 56,500 52,000 3,400 192,100,000
28/07/2016 53,300 -2.70 -4.82 57,000 58,000 53,300 3,560 189,748,000
27/07/2016 56,000 1.10 2.00 54,900 56,000 54,900 2,405 134,680,000
26/07/2016 54,900 1.90 3.58 53,000 54,900 49,000 9,400 516,060,000
25/07/2016 53,000 0.10 0.19 52,000 53,000 51,500 2,100 111,300,000
22/07/2016 52,900 0.90 1.73 51,000 53,900 51,000 3,400 179,860,000
21/07/2016 52,000 -2.50 -4.59 53,000 53,000 51,200 9,000 468,000,000
20/07/2016 54,500 0.00 ■■ 0.00 54,500 54,500 52,000 10,302 561,459,000
19/07/2016 54,500 -2.50 -4.39 57,000 57,000 53,500 17,448 950,916,000
18/07/2016 57,000 -0.90 -1.55 57,300 59,000 57,000 2,900 165,300,000
15/07/2016 57,900 -0.90 -1.53 56,500 58,500 56,500 9,900 573,210,000
14/07/2016 58,800 4.10 7.50 58,500 59,500 58,000 13,900 817,320,000
13/07/2016 79,300 5.30 7.16 74,000 80,000 72,700 11,730 930,189,000
12/07/2016 74,000 -1.50 -1.99 75,000 75,000 72,500 9,100 673,400,000
11/07/2016 75,500 -7.40 -8.93 76,000 80,000 74,900 8,921 673,535,500
08/07/2016 82,900 -1.10 -1.31 84,000 84,000 77,800 1,130 93,677,000
07/07/2016 84,000 5.70 7.28 85,000 86,000 84,000 6,875 577,500,000
06/07/2016 78,300 7.10 9.97 76,000 78,300 72,000 104,600 8,190,180,000
05/07/2016 71,200 -7.70 -9.76 79,900 80,000 71,200 18,100 1,288,720,000
04/07/2016 78,900 -2.60 -3.19 81,800 81,800 75,000 4,250 335,325,000
01/07/2016 81,500 -3.50 -4.12 79,000 84,000 76,500 8,000 652,000,000
30/06/2016 85,000 0.10 0.12 84,900 85,000 79,000 10,000 850,000,000
29/06/2016 84,900 -1.10 -1.28 84,000 87,000 78,000 13,400 1,137,660,000
28/06/2016 86,000 0.00 ■■ 0.00 82,000 86,000 82,000 423 36,378,000
27/06/2016 86,000 -1.00 -1.15 88,900 88,900 83,200 3,900 335,400,000
24/06/2016 87,000 1.00 1.16 87,900 90,000 82,100 18,300 1,592,100,000
23/06/2016 86,000 -3.90 -4.34 86,300 86,300 84,000 3,700 318,200,000
22/06/2016 89,900 0.50 0.56 90,300 90,300 87,000 1,200 107,880,000
21/06/2016 89,400 0.40 0.45 84,900 89,900 84,000 6,800 607,920,000
20/06/2016 89,000 2.20 2.53 88,500 93,000 84,000 10,900 970,100,000
17/06/2016 86,800 0.80 0.93 86,000 86,800 83,000 1,300 112,840,000
16/06/2016 86,000 7.00 8.86 82,000 86,900 80,000 10,400 894,400,000
15/06/2016 79,000 1.00 1.28 78,000 79,000 77,500 5,955 470,445,000
14/06/2016 78,000 1.50 1.96 76,600 80,000 76,500 19,900 1,552,200,000
13/06/2016 76,500 0.00 ■■ 0.00 78,000 78,000 76,500 6,000 459,000,000
10/06/2016 76,500 -0.50 -0.65 75,500 76,500 75,500 14,600 1,116,900,000
09/06/2016 77,000 0.00 ■■ 0.00 75,000 78,900 75,000 5,945 457,765,000
08/06/2016 77,000 1.50 1.99 80,000 80,000 76,500 2,410 185,570,000
07/06/2016 75,500 0.40 0.53 76,000 79,000 75,200 9,500 717,250,000
06/06/2016 75,100 -0.20 -0.27 75,000 75,100 74,500 4,650 349,215,000
03/06/2016 75,300 0.30 0.40 79,000 79,000 75,300 1,400 105,420,000
02/06/2016 75,000 0.80 1.08 72,300 75,000 72,000 11,900 892,500,000
01/06/2016 74,200 -2.80 -3.64 76,000 80,000 74,100 12,300 912,660,000
31/05/2016 77,000 -0.50 -0.65 73,400 77,000 73,400 4,400 338,800,000
30/05/2016 77,500 1.00 1.31 84,000 84,000 73,000 5,500 426,250,000
27/05/2016 76,500 -2.00 -2.55 76,500 79,000 76,500 2,900 221,850,000
26/05/2016 78,500 -0.70 -0.88 80,000 80,000 73,600 5,000 392,500,000
25/05/2016 79,200 0.20 0.25 85,000 85,000 79,000 17,579 1,392,256,800
24/05/2016 79,000 -3.90 -4.70 84,000 84,000 79,000 800 63,200,000
23/05/2016 82,900 2.90 3.62 84,000 86,000 82,000 4,400 364,760,000
20/05/2016 80,000 3.00 3.90 84,700 84,700 77,000 9,710 776,800,000
19/05/2016 77,000 7.00 10.00 72,000 77,000 72,000 15,445 1,189,265,000
18/05/2016 70,000 2.00 2.94 63,000 70,000 63,000 3,750 262,500,000
17/05/2016 68,000 4.50 7.09 61,000 68,000 61,000 8,600 584,800,000
16/05/2016 63,500 2.60 4.27 60,900 64,000 60,900 700 44,450,000
13/05/2016 60,900 0.40 0.66 61,000 64,000 60,000 3,100 188,790,000
12/05/2016 60,500 -0.50 -0.82 61,000 61,000 58,100 6,265 379,032,500
11/05/2016 61,000 0.00 ■■ 0.00 61,000 61,000 56,500 4,500 274,500,000
10/05/2016 61,000 -4.00 -6.15 65,000 65,000 58,600 5,500 335,500,000
09/05/2016 65,000 0.00 ■■ 0.00 66,000 66,000 65,000 1,620 105,300,000
06/05/2016 65,000 0.20 0.31 58,500 67,400 58,500 4,100 266,500,000
05/05/2016 64,800 -3.20 -4.71 68,000 69,000 61,200 6,610 428,328,000
04/05/2016 68,000 5.10 8.11 58,500 68,000 58,500 5,400 367,200,000
29/04/2016 62,900 5.70 9.97 57,000 62,900 52,500 24,880 1,564,952,000
28/04/2016 57,200 -6.30 -9.92 63,000 63,000 57,200 18,860 1,078,792,000
27/04/2016 63,500 -7.00 -9.93 63,500 72,000 63,500 72,810 4,623,435,000
26/04/2016 70,500 6.40 9.98 70,000 70,500 65,500 27,000 1,903,500,000
25/04/2016 64,100 5.80 9.95 63,000 64,100 62,000 24,516 1,571,475,600
22/04/2016 58,300 5.30 10.00 53,000 58,300 50,000 36,480 2,126,784,000
21/04/2016 53,000 3.20 6.43 50,500 54,000 49,800 23,350 1,237,550,000
20/04/2016 49,800 -0.10 -0.20 51,900 53,000 46,000 72,715 3,621,207,000
19/04/2016 49,900 4.50 9.91 49,900 49,900 46,000 51,610 2,575,339,000
15/04/2016 45,400 4.10 9.93 45,400 45,400 45,400 10,360 470,344,000
14/04/2016 41,300 3.70 9.84 39,600 41,300 35,000 54,310 2,243,003,000
13/04/2016 37,600 -0.60 -1.57 40,000 40,000 37,600 555 20,868,000
12/04/2016 38,200 -2.40 -5.91 43,000 43,000 36,800 16,400 626,480,000
11/04/2016 40,600 3.30 8.85 40,900 40,900 37,500 24,900 1,010,940,000
08/04/2016 37,300 1.80 5.07 38,500 39,000 35,700 18,700 697,510,000
07/04/2016 35,500 -3.00 -7.79 40,800 40,800 35,500 5,915 209,982,500
06/04/2016 38,500 -1.40 -3.51 40,000 41,000 37,800 30,700 1,181,950,000
05/04/2016 39,900 2.30 6.12 40,000 40,000 37,300 14,055 560,794,500
04/04/2016 37,600 0.10 0.27 39,400 39,400 37,200 6,445 242,332,000
01/04/2016 37,500 0.30 0.81 38,900 39,000 36,800 31,500 1,181,250,000
31/03/2016 37,200 -1.30 -3.38 38,400 39,000 35,500 23,555 876,246,000
30/03/2016 38,500 1.50 4.05 37,700 38,500 37,300 4,700 180,950,000
29/03/2016 37,000 -1.80 -4.64 38,600 41,000 35,600 50,100 1,853,700,000
28/03/2016 38,800 2.60 7.18 38,000 39,000 33,300 14,710 570,748,000
25/03/2016 36,200 -1.70 -4.49 36,000 38,000 35,000 8,100 293,220,000
24/03/2016 37,900 1.40 3.84 37,500 39,000 36,600 48,485 1,837,581,500
23/03/2016 36,500 0.50 1.39 36,000 37,300 36,000 13,600 496,400,000
22/03/2016 36,000 0.00 ■■ 0.00 35,900 36,000 35,900 2,150 77,400,000
21/03/2016 36,000 0.70 1.98 38,000 38,400 33,400 17,415 626,940,000
18/03/2016 35,300 -0.70 -1.94 36,000 38,000 34,500 44,547 1,572,509,100
17/03/2016 36,000 0.00 ■■ 0.00 36,200 36,200 36,000 5,200 187,200,000
16/03/2016 36,000 0.50 1.41 37,100 37,100 35,600 11,200 403,200,000
15/03/2016 35,500 -1.60 -4.31 38,300 38,300 35,500 32,000 1,136,000,000
14/03/2016 37,100 1.30 3.63 35,300 37,100 35,300 8,300 307,930,000
11/03/2016 35,800 -1.20 -3.24 36,000 36,900 35,300 30,120 1,078,296,000
10/03/2016 37,000 -1.40 -3.65 38,300 38,500 35,600 58,753 2,173,861,000
09/03/2016 38,400 1.80 4.92 38,400 38,400 38,400 500 19,200,000
08/03/2016 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
07/03/2016 36,600 -1.20 -3.17 38,000 39,000 34,900 47,544 1,740,110,400
04/03/2016 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
03/03/2016 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
02/03/2016 37,800 0.30 0.80 37,500 37,900 35,200 48,100 1,818,180,000
01/03/2016 37,500 -0.40 -1.06 37,000 37,500 37,000 600 22,500,000
29/02/2016 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
26/02/2016 37,900 -0.90 -2.32 37,900 37,900 37,900 120 4,548,000
25/02/2016 38,800 -0.60 -1.52 36,800 38,800 35,600 11,300 438,440,000
24/02/2016 39,400 0.40 1.03 38,700 39,400 38,600 700 27,580,000
23/02/2016 39,000 0.20 0.52 38,000 39,000 38,000 640 24,960,000
22/02/2016 38,800 -0.70 -1.77 39,000 39,000 36,100 24,100 935,080,000
19/02/2016 39,500 0.50 1.28 39,000 39,500 38,900 1,436 56,722,000
18/02/2016 39,000 3.00 8.33 37,400 39,000 35,600 15,100 588,900,000
17/02/2016 36,000 0.30 0.84 37,000 38,000 35,600 32,500 1,170,000,000
16/02/2016 35,700 0.70 2.00 35,000 37,500 35,000 3,300 117,810,000
15/02/2016 35,000 -2.00 -5.41 37,000 37,000 35,000 3,700 129,500,000
05/02/2016 37,000 1.30 3.64 37,000 37,000 37,000 200 7,400,000
04/02/2016 35,700 0.70 2.00 35,900 35,900 34,100 41,200 1,470,840,000
03/02/2016 35,000 0.50 1.45 35,000 35,000 35,000 200 7,000,000
02/02/2016 34,500 0.00 ■■ 0.00 35,000 35,000 34,200 2,300 79,350,000
01/02/2016 34,500 -0.50 -1.43 35,000 36,900 34,100 39,400 1,359,300,000
29/01/2016 35,000 0.70 2.04 35,000 35,000 34,900 3,050 106,750,000
28/01/2016 34,300 -0.20 -0.58 34,000 34,800 34,000 1,700 58,310,000
27/01/2016 34,500 0.90 2.68 35,000 35,000 34,000 3,700 127,650,000
26/01/2016 33,600 -1.40 -4.00 33,200 35,900 33,200 24,600 826,560,000
25/01/2016 35,000 0.60 1.74 33,100 35,000 33,100 13,900 486,500,000
22/01/2016 34,400 0.00 ■■ 0.00 34,300 35,900 33,000 20,200 694,880,000
21/01/2016 34,400 -0.10 -0.29 34,900 34,900 33,100 24,500 842,800,000
20/01/2016 34,500 1.90 5.83 33,100 35,000 33,000 3,100 106,950,000
19/01/2016 32,600 -0.40 -1.21 32,900 33,800 32,200 5,000 163,000,000
18/01/2016 33,000 -0.60 -1.79 34,000 36,000 33,000 1,900 62,700,000
15/01/2016 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
14/01/2016 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
13/01/2016 33,600 -0.40 -1.18 34,000 34,000 33,600 2,800 94,080,000
12/01/2016 34,000 0.00 ■■ 0.00 34,900 34,900 32,200 9,300 316,200,000
11/01/2016 34,000 1.30 3.98 33,000 34,000 29,700 22,600 768,400,000
08/01/2016 32,700 -1.30 -3.82 32,600 32,800 32,600 2,300 75,210,000
07/01/2016 34,000 0.00 ■■ 0.00 33,900 34,000 33,900 2,000 68,000,000
06/01/2016 34,000 0.00 ■■ 0.00 34,100 34,200 34,000 800 27,200,000
05/01/2016 34,000 0.60 1.80 33,100 35,500 33,100 2,186 74,324,000
04/01/2016 33,400 2.00 6.37 31,600 34,100 31,600 51,001 1,703,433,400
31/12/2015 31,400 0.00 ■■ 0.00 31,200 31,400 31,200 3,047 95,675,800
30/12/2015 31,400 0.10 0.32 31,100 31,400 31,100 20,600 646,840,000
29/12/2015 31,300 -0.20 -0.63 31,500 31,700 31,300 11,100 347,430,000
28/12/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 100 3,150,000
25/12/2015 31,500 0.00 ■■ 0.00 33,300 33,300 31,000 39,200 1,234,800,000
24/12/2015 31,500 -3.00 -8.70 32,700 32,700 31,500 2,200 69,300,000
23/12/2015 34,500 -0.80 -2.27 33,500 34,800 32,500 5,400 186,300,000
22/12/2015 35,300 -0.10 -0.28 35,000 35,300 35,000 390 13,767,000
21/12/2015 35,400 0.60 1.72 32,000 35,900 32,000 33,200 1,175,280,000
18/12/2015 34,800 -0.60 -1.69 35,300 35,300 33,000 2,100 73,080,000
17/12/2015 35,400 -0.30 -0.84 34,300 35,400 34,000 4,210 149,034,000
16/12/2015 35,700 -0.30 -0.83 35,700 35,700 35,700 200 7,140,000
15/12/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
14/12/2015 36,000 0.00 ■■ 0.00 36,000 36,900 33,800 22,200 799,200,000
11/12/2015 36,000 -0.70 -1.91 37,000 37,000 34,100 31,350 1,128,600,000
10/12/2015 36,700 0.00 ■■ 0.00 36,700 36,700 36,500 900 33,030,000
09/12/2015 36,700 -0.20 -0.54 38,100 38,100 36,700 22,000 807,400,000
08/12/2015 36,900 0.00 ■■ 0.00 38,300 38,300 36,700 21,600 797,040,000
07/12/2015 36,900 -0.10 -0.27 37,000 37,000 36,700 600 22,140,000
04/12/2015 37,000 0.40 1.09 37,400 37,400 37,000 1,000 37,000,000
03/12/2015 36,600 -1.60 -4.19 38,000 38,900 36,100 46,013 1,684,075,800
02/12/2015 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
01/12/2015 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
30/11/2015 38,200 0.70 1.87 37,900 38,200 34,000 47,820 1,826,724,000
27/11/2015 37,500 0.60 1.63 37,000 37,600 37,000 800 30,000,000
26/11/2015 36,900 0.10 0.27 37,000 37,000 36,900 7,900 291,510,000
25/11/2015 36,800 -0.30 -0.81 37,900 37,900 36,100 49,100 1,806,880,000
24/11/2015 37,100 -0.90 -2.37 37,100 37,200 37,100 900 33,390,000
23/11/2015 38,000 0.00 ■■ 0.00 37,100 38,000 37,100 200 7,600,000
20/11/2015 38,000 0.00 ■■ 0.00 38,000 38,900 36,200 50,145 1,905,510,000
19/11/2015 38,000 0.70 1.88 38,500 38,500 38,000 2,500 95,000,000
18/11/2015 37,300 -1.30 -3.37 34,800 37,500 34,800 2,600 96,980,000
17/11/2015 38,600 -0.20 -0.52 39,200 39,200 36,100 45,560 1,758,616,000
16/11/2015 38,800 -0.20 -0.51 38,000 38,800 37,000 4,700 182,360,000
13/11/2015 39,000 0.80 2.09 39,000 39,000 39,000 1,500 58,500,000
12/11/2015 38,200 -0.80 -2.05 37,000 39,400 37,000 47,000 1,795,400,000
11/11/2015 39,000 0.10 0.26 39,000 39,000 39,000 1,000 39,000,000
10/11/2015 38,900 -0.10 -0.26 38,900 38,900 38,900 500 19,450,000
09/11/2015 39,000 -0.20 -0.51 36,200 39,100 36,200 49,200 1,918,800,000
06/11/2015 39,200 1.20 3.16 39,200 39,200 39,200 200 7,840,000
05/11/2015 38,000 -0.10 -0.26 38,000 38,000 38,000 100 3,800,000
04/11/2015 38,100 -1.90 -4.75 38,000 38,300 38,000 1,000 38,100,000
03/11/2015 40,000 0.90 2.30 39,100 40,000 39,100 800 32,000,000
02/11/2015 39,100 0.00 ■■ 0.00 39,100 40,800 39,100 7,400 289,340,000
30/10/2015 39,100 0.60 1.56 38,500 39,200 38,500 9,922 387,950,200
29/10/2015 38,500 0.50 1.32 38,000 38,500 37,500 800 30,800,000
28/10/2015 38,000 0.00 ■■ 0.00 38,600 39,000 38,000 7,130 270,940,000
27/10/2015 38,000 0.50 1.33 37,500 38,700 37,000 10,145 385,510,000
26/10/2015 37,500 0.50 1.35 36,000 37,600 36,000 1,500 56,250,000
23/10/2015 37,000 -2.70 -6.80 38,500 38,500 36,200 14,025 518,925,000
22/10/2015 39,700 3.60 9.97 35,100 39,700 35,000 13,045 517,886,500
21/10/2015 36,100 -3.90 -9.75 38,500 38,900 36,000 20,000 722,000,000
20/10/2015 40,000 -2.60 -6.10 42,100 42,100 38,400 15,410 616,400,000
19/10/2015 42,600 -1.40 -3.18 42,000 43,000 42,000 12,200 519,720,000
16/10/2015 44,000 -0.70 -1.57 44,500 44,600 43,500 8,332 366,608,000
15/10/2015 44,700 -0.10 -0.22 44,800 44,800 44,500 6,900 308,430,000
14/10/2015 44,800 1.80 4.19 42,900 44,900 42,500 17,400 779,520,000
13/10/2015 43,000 -3.20 -6.93 45,000 45,400 43,000 9,475 407,425,000
12/10/2015 46,200 -0.80 -1.70 47,000 47,000 45,000 4,800 221,760,000
09/10/2015 47,000 -1.00 -2.08 46,500 47,000 46,500 2,400 112,800,000
08/10/2015 48,000 0.00 ■■ 0.00 47,500 48,000 47,100 5,400 259,200,000
07/10/2015 48,000 1.50 3.23 47,800 48,000 47,000 12,350 592,800,000
06/10/2015 46,500 -1.40 -2.92 47,900 47,900 46,400 4,500 209,250,000
05/10/2015 47,900 -0.30 -0.62 48,000 48,200 46,500 15,100 723,290,000
02/10/2015 48,200 0.20 0.42 47,500 48,200 47,500 6,600 318,120,000
01/10/2015 48,000 0.70 1.48 47,700 48,000 47,400 1,230 59,040,000
30/09/2015 47,300 -0.70 -1.46 47,800 48,000 47,000 2,050 96,965,000
29/09/2015 48,000 -0.40 -0.83 48,300 48,300 48,000 3,905 187,440,000
28/09/2015 48,400 -0.10 -0.21 48,400 48,500 48,100 4,195 203,038,000
25/09/2015 48,500 0.60 1.25 47,900 49,000 47,900 8,170 396,245,000
24/09/2015 47,900 -0.10 -0.21 47,900 47,900 47,500 2,600 124,540,000
23/09/2015 48,000 -1.50 -3.03 49,000 49,000 48,000 5,290 253,920,000
22/09/2015 49,500 -0.50 -1.00 49,900 49,900 48,600 9,850 487,575,000
21/09/2015 50,000 1.50 3.09 48,000 50,000 48,000 7,172 358,600,000
18/09/2015 48,500 0.80 1.68 45,000 49,900 45,000 9,386 455,221,000
17/09/2015 47,700 -0.20 -0.42 49,000 49,000 47,700 730 34,821,000
16/09/2015 47,900 -2.10 -4.20 49,900 50,000 46,000 13,210 632,759,000
15/09/2015 50,000 0.90 1.83 50,000 51,000 49,200 4,000 200,000,000
14/09/2015 49,100 -0.70 -1.41 49,500 51,500 49,100 12,007 589,543,700
11/09/2015 49,800 4.40 9.69 49,000 49,900 47,900 6,600 328,680,000
10/09/2015 45,400 1.90 4.37 44,500 45,400 44,500 608 27,603,200
09/09/2015 43,500 -0.50 -1.14 44,000 44,000 43,200 2,100 91,350,000
08/09/2015 44,000 1.00 2.33 45,000 45,000 44,000 710 31,240,000
07/09/2015 43,000 -0.40 -0.92 43,400 43,400 43,000 1,107 47,601,000
04/09/2015 43,400 -0.50 -1.14 43,000 43,500 43,000 7,500 325,500,000
03/09/2015 43,900 1.30 3.05 42,500 43,900 42,500 310 13,609,000
01/09/2015 42,600 0.10 0.24 42,500 42,800 42,500 2,200 93,720,000
31/08/2015 42,500 -1.50 -3.41 42,500 42,500 42,500 360 15,300,000
28/08/2015 44,000 1.50 3.53 42,600 44,000 42,600 12,900 567,600,000
27/08/2015 42,500 0.50 1.19 42,000 42,500 42,000 1,900 80,750,000
26/08/2015 42,000 1.00 2.44 41,000 42,000 41,000 2,915 122,430,000
25/08/2015 41,000 0.00 ■■ 0.00 40,900 41,100 39,500 10,100 414,100,000
24/08/2015 41,000 -1.50 -3.53 42,500 42,500 40,900 15,400 631,400,000
21/08/2015 42,500 0.00 ■■ 0.00 42,500 42,500 41,000 14,355 610,087,500
20/08/2015 42,500 0.10 0.24 41,500 42,500 41,500 3,600 153,000,000
19/08/2015 42,400 0.90 2.17 42,200 42,700 41,600 2,980 126,352,000
18/08/2015 41,500 0.50 1.22 41,200 41,500 41,000 6,730 279,295,000
17/08/2015 41,000 -0.10 -0.24 41,100 42,000 41,000 10,700 438,700,000
14/08/2015 41,100 1.10 2.75 40,000 44,000 40,000 24,750 1,017,225,000
13/08/2015 40,000 2.20 5.82 38,700 40,200 38,700 4,640 185,600,000
12/08/2015 37,800 0.00 ■■ 0.00 37,800 38,000 37,800 2,910 109,998,000
11/08/2015 37,800 3.40 9.88 34,900 37,800 34,200 20,720 783,216,000
10/08/2015 34,400 0.90 2.69 33,500 34,400 33,500 1,905 65,532,000
07/08/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 1,000 33,500,000
06/08/2015 33,500 0.50 1.52 34,500 34,500 33,200 2,200 73,700,000
05/08/2015 33,000 0.60 1.85 32,400 33,900 32,000 4,910 162,030,000
04/08/2015 32,400 0.40 1.25 32,000 32,400 32,000 2,300 74,520,000
03/08/2015 32,000 -0.30 -0.93 32,900 32,900 31,900 8,100 259,200,000
31/07/2015 32,300 1.30 4.19 31,900 32,900 31,900 2,000 64,600,000
30/07/2015 31,000 0.00 ■■ 0.00 30,600 31,900 30,600 5,700 176,700,000
29/07/2015 31,000 0.00 ■■ 0.00 31,000 31,600 31,000 1,100 34,100,000
28/07/2015 31,000 -1.90 -5.78 33,000 33,000 30,700 2,100 65,100,000
27/07/2015 32,900 0.90 2.81 32,900 32,900 32,900 600 19,740,000
24/07/2015 32,000 1.00 3.23 31,000 32,000 30,600 3,100 99,200,000
23/07/2015 31,000 -0.50 -1.59 31,500 31,500 30,100 900 27,900,000
22/07/2015 31,500 -1.30 -3.96 32,500 32,500 31,500 9,100 286,650,000
21/07/2015 32,800 2.80 9.33 30,000 32,800 30,000 2,600 85,280,000
20/07/2015 30,000 -2.40 -7.41 32,400 32,400 30,000 5,700 171,000,000
17/07/2015 32,400 -0.20 -0.61 32,600 32,600 31,500 2,800 90,720,000
16/07/2015 32,600 -1.30 -3.83 33,900 34,000 32,600 14,800 482,480,000
15/07/2015 33,900 0.10 0.30 34,000 34,000 33,900 2,000 67,800,000
14/07/2015 33,800 3.00 9.74 33,800 33,800 33,000 34,478 1,165,356,400
13/07/2015 30,800 2.80 10.00 27,400 30,800 27,400 55,530 1,710,324,000
10/07/2015 28,000 0.90 3.32 27,300 28,000 27,300 1,100 30,800,000
09/07/2015 27,100 0.10 0.37 27,700 27,700 27,100 5,200 140,920,000
08/07/2015 27,000 -0.70 -2.53 27,000 27,000 27,000 600 16,200,000
07/07/2015 27,700 0.00 ■■ 0.00 27,700 27,700 27,300 2,440 67,588,000
06/07/2015 27,700 0.00 ■■ 0.00 27,500 27,700 27,500 3,900 108,030,000
03/07/2015 27,700 -1.20 -4.15 28,000 28,900 27,000 1,700 47,090,000
02/07/2015 28,900 0.50 1.76 29,000 29,400 28,400 4,600 132,940,000
01/07/2015 28,400 0.50 1.79 27,900 28,400 27,900 700 19,880,000
30/06/2015 27,900 0.60 2.20 27,100 27,900 27,000 4,300 119,970,000
29/06/2015 27,300 0.30 1.11 27,900 27,900 27,300 300 8,190,000
26/06/2015 27,000 -0.90 -3.23 28,000 28,000 27,000 400 10,800,000
25/06/2015 27,900 0.40 1.45 27,100 27,900 26,100 17,400 485,460,000
24/06/2015 27,500 0.70 2.61 27,000 27,500 27,000 1,000 27,500,000
23/06/2015 26,800 -0.20 -0.74 26,800 26,800 26,800 1,500 40,200,000
22/06/2015 27,000 0.00 ■■ 0.00 27,100 27,100 26,600 5,800 156,600,000
19/06/2015 27,000 -1.20 -4.26 28,000 28,000 27,000 7,100 191,700,000
18/06/2015 28,200 0.20 0.71 28,100 28,900 28,100 1,100 31,020,000
17/06/2015 28,000 -1.00 -3.45 28,000 28,000 28,000 200 5,600,000
16/06/2015 29,000 -0.10 -0.34 29,000 29,000 29,000 600 17,400,000
15/06/2015 29,100 2.60 9.81 28,900 29,100 28,900 4,500 130,950,000
12/06/2015 30,500 1.50 5.17 29,000 30,500 29,000 4,200 128,100,000
11/06/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 700 20,300,000
10/06/2015 29,000 -0.50 -1.69 29,300 29,300 29,000 1,500 43,500,000
09/06/2015 29,500 0.40 1.37 29,100 29,500 28,100 9,300 274,350,000
08/06/2015 29,100 -0.40 -1.36 29,100 29,900 29,100 2,400 69,840,000
05/06/2015 29,500 -0.70 -2.32 29,600 29,800 29,500 1,400 41,300,000
04/06/2015 30,200 -0.60 -1.95 30,500 30,500 29,000 2,300 69,460,000
03/06/2015 30,800 0.80 2.67 29,000 30,900 28,500 7,700 237,160,000
02/06/2015 30,000 -0.80 -2.60 32,000 32,000 29,100 9,800 294,000,000
01/06/2015 30,800 2.80 10.00 28,000 30,800 27,800 30,500 939,400,000
29/05/2015 28,000 0.30 1.08 28,000 30,200 27,300 6,800 190,400,000
28/05/2015 27,700 -0.30 -1.07 28,000 28,100 27,700 6,148 170,299,600
27/05/2015 28,000 -1.80 -6.04 28,100 29,400 28,000 18,600 520,800,000
26/05/2015 29,800 -0.40 -1.32 30,500 30,500 29,800 1,100 32,780,000
25/05/2015 30,200 -0.30 -0.98 30,100 30,500 28,000 14,820 447,564,000
22/05/2015 30,500 -0.80 -2.56 31,000 31,000 30,500 3,400 103,700,000
21/05/2015 31,300 -0.10 -0.32 30,600 31,300 30,500 4,730 148,049,000
20/05/2015 31,400 1.20 3.97 30,200 31,500 29,700 5,400 169,560,000
19/05/2015 30,200 0.00 ■■ 0.00 30,300 30,300 30,000 2,900 87,580,000
18/05/2015 30,200 -0.50 -1.63 30,600 30,600 30,200 7,600 229,520,000
15/05/2015 30,700 0.00 ■■ 0.00 30,800 30,900 30,400 5,900 181,130,000
14/05/2015 30,700 -0.60 -1.92 30,900 30,900 30,600 6,600 202,620,000
13/05/2015 31,300 0.50 1.62 30,900 31,300 30,500 10,600 331,780,000
12/05/2015 30,800 -0.50 -1.60 31,100 31,100 30,800 8,500 261,800,000
11/05/2015 31,300 0.40 1.29 30,800 31,300 30,800 3,400 106,420,000
08/05/2015 30,900 0.00 ■■ 0.00 30,900 31,000 30,900 10,500 324,450,000
07/05/2015 30,900 -0.60 -1.90 31,200 31,200 30,900 10,900 336,810,000
06/05/2015 31,500 -0.40 -1.25 30,400 35,000 30,400 15,100 475,650,000
05/05/2015 31,900 1.90 6.33 30,000 31,900 30,000 4,900 156,310,000
04/05/2015 30,000 -2.00 -6.25 32,100 33,000 30,000 27,600 828,000,000
27/04/2015 32,000 -0.10 -0.31 32,200 32,300 32,000 7,000 224,000,000
24/04/2015 32,100 0.10 0.31 32,000 32,100 32,000 4,000 128,400,000
23/04/2015 32,000 1.00 3.23 31,500 32,500 31,500 4,400 140,800,000
22/04/2015 31,000 0.50 1.64 30,200 31,000 30,100 3,500 108,500,000
21/04/2015 30,500 0.50 1.67 30,000 32,900 30,000 20,100 613,050,000
20/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 29,400 16,100 483,000,000
17/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 26,370 791,100,000
16/04/2015 30,000 -2.00 -6.25 31,000 32,000 30,000 43,583 1,307,490,000
15/04/2015 32,000 0.50 1.59 30,100 32,600 30,100 22,834 730,688,000
14/04/2015 31,500 -3.00 -8.70 31,100 34,800 31,100 170,690 5,376,735,000
13/04/2015 34,500 -3.80 -9.92 36,500 36,500 34,500 27,250 940,125,000
10/04/2015 38,300 -1.70 -4.25 38,000 40,200 38,000 13,500 517,050,000
09/04/2015 40,000 0.00 ■■ 0.00 39,000 40,100 39,000 4,000 160,000,000
08/04/2015 40,000 -0.20 -0.50 40,000 40,300 40,000 5,300 212,000,000
07/04/2015 40,200 0.10 0.25 40,100 40,800 40,100 8,700 349,740,000
06/04/2015 40,100 0.40 1.01 39,000 41,000 39,000 12,200 489,220,000
03/04/2015 39,700 1.80 4.75 38,600 40,000 38,600 11,700 464,490,000
02/04/2015 37,900 3.00 8.60 34,700 38,300 34,700 8,500 322,150,000
01/04/2015 34,900 1.10 3.25 34,000 35,400 33,700 16,430 573,407,000
31/03/2015 33,800 1.30 4.00 32,200 35,000 32,100 7,500 253,500,000
30/03/2015 32,500 -2.80 -7.93 35,000 38,500 32,500 30,710 998,075,000
27/03/2015 35,300 -3.80 -9.72 39,500 41,900 35,300 26,341 929,837,300
26/03/2015 39,100 -3.00 -7.13 40,000 41,900 37,900 36,010 1,407,991,000
25/03/2015 42,100 -4.40 -9.46 47,500 47,500 41,900 17,300 728,330,000
24/03/2015 46,500 -1.40 -2.92 48,100 48,100 45,000 15,640 727,260,000
23/03/2015 47,900 1.90 4.13 46,300 48,000 46,300 40,706 1,949,817,400
20/03/2015 46,000 -0.40 -0.86 45,000 46,000 44,500 14,561 669,806,000
19/03/2015 46,400 0.90 1.98 44,500 48,400 44,500 28,560 1,325,184,000
18/03/2015 45,500 2.50 5.81 43,000 45,500 41,500 19,200 873,600,000
17/03/2015 43,000 -1.00 -2.27 45,700 45,700 42,000 11,400 490,200,000
16/03/2015 44,000 -4.50 -9.28 48,500 49,900 43,700 18,000 792,000,000
13/03/2015 48,500 0.70 1.46 52,500 52,500 48,200 89,935 4,361,847,500
12/03/2015 47,800 4.30 9.89 45,000 47,800 45,000 28,720 1,372,816,000
11/03/2015 43,500 0.30 0.69 38,900 43,500 38,900 48,515 2,110,402,500
10/03/2015 43,200 -4.70 -9.81 48,200 49,000 43,200 30,680 1,325,376,000
09/03/2015 47,900 4.10 9.36 48,100 48,100 45,000 38,164 1,828,055,600
06/03/2015 43,800 3.90 9.77 39,800 43,800 39,800 23,315 1,021,197,000
05/03/2015 39,900 3.40 9.32 37,000 40,000 36,900 36,510 1,456,749,000
04/03/2015 36,500 3.10 9.28 33,700 36,500 33,700 31,700 1,157,050,000
03/03/2015 33,400 0.60 1.83 32,000 33,400 32,000 19,400 647,960,000
02/03/2015 32,800 -0.20 -0.61 33,000 33,000 32,500 9,910 325,048,000
27/02/2015 33,000 -0.10 -0.30 33,100 34,000 31,800 3,300 108,900,000
26/02/2015 33,100 2.70 8.88 30,400 33,400 30,400 17,270 571,637,000
25/02/2015 30,400 0.40 1.33 30,000 30,400 30,000 10,290 312,816,000
24/02/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,610 48,300,000
13/02/2015 30,000 0.20 0.67 29,700 30,000 29,600 7,000 210,000,000
12/02/2015 29,800 -0.20 -0.67 29,900 30,000 29,800 6,300 187,740,000
11/02/2015 30,000 0.60 2.04 29,700 30,000 29,600 1,900 57,000,000
10/02/2015 29,400 -0.30 -1.01 29,500 29,800 29,200 2,700 79,380,000
09/02/2015 29,700 -0.30 -1.00 30,000 30,000 29,600 4,453 132,254,100
06/02/2015 30,000 0.00 ■■ 0.00 30,000 30,000 29,700 3,400 102,000,000
05/02/2015 30,000 0.30 1.01 29,400 30,000 29,300 6,200 186,000,000
04/02/2015 29,700 -0.80 -2.62 29,900 30,500 29,600 15,600 463,320,000
03/02/2015 30,500 -0.50 -1.61 31,400 31,400 30,200 8,110 247,355,000
02/02/2015 31,000 1.10 3.68 29,500 31,100 29,500 9,400 291,400,000
30/01/2015 29,900 0.00 ■■ 0.00 30,000 31,000 29,400 20,800 621,920,000
29/01/2015 29,900 0.60 2.05 31,000 31,000 29,200 34,702 1,037,589,800
28/01/2015 29,300 -1.60 -5.18 30,000 31,300 29,300 16,900 495,170,000
27/01/2015 30,900 -1.20 -3.74 32,600 32,600 30,600 19,399 599,429,100
26/01/2015 32,100 1.50 4.90 31,000 32,800 31,000 25,116 806,223,600
23/01/2015 30,600 -2.40 -7.27 33,000 33,400 30,000 27,874 852,944,400
22/01/2015 33,000 2.10 6.80 33,900 33,900 31,000 47,200 1,557,600,000
21/01/2015 30,900 2.80 9.96 30,900 30,900 30,700 91,640 2,831,676,000
20/01/2015 28,100 2.50 9.77 25,800 28,100 25,800 40,560 1,139,736,000
19/01/2015 25,600 0.50 1.99 25,500 27,000 25,500 22,500 576,000,000
16/01/2015 25,100 -0.80 -3.09 25,500 25,900 25,000 38,300 961,330,000
15/01/2015 25,900 -1.20 -4.43 26,000 27,100 25,700 25,200 652,680,000
14/01/2015 27,100 0.00 ■■ 0.00 29,800 29,800 25,500 9,800 265,580,000
13/01/2015 27,100 2.30 9.27 25,000 27,200 25,000 23,100 626,010,000
12/01/2015 24,800 0.20 0.81 25,500 27,000 24,700 16,100 399,280,000
09/01/2015 24,600 -0.40 -1.60 24,900 25,000 24,600 7,700 189,420,000
08/01/2015 25,000 0.40 1.63 24,600 25,000 24,500 24,100 602,500,000
07/01/2015 24,600 -1.30 -5.02 26,000 26,000 24,600 200 4,920,000
06/01/2015 25,900 0.20 0.78 24,100 25,900 24,100 4,700 121,730,000
05/01/2015 25,700 1.30 5.33 25,500 25,700 24,000 5,800 149,060,000
31/12/2014 24,400 -0.90 -3.56 24,000 25,900 24,000 17,500 427,000,000
30/12/2014 25,300 -0.20 -0.78 25,000 25,300 24,000 13,200 333,960,000
29/12/2014 25,500 -0.40 -1.54 26,000 26,000 24,000 4,900 124,950,000
26/12/2014 25,900 -0.30 -1.15 26,200 26,200 25,000 5,700 147,630,000
25/12/2014 26,200 -0.40 -1.50 26,300 28,500 26,200 8,450 221,390,000
24/12/2014 26,600 -1.00 -3.62 27,000 28,700 26,100 3,200 85,120,000
23/12/2014 27,600 -2.40 -8.00 29,500 29,500 27,600 2,400 66,240,000
22/12/2014 30,000 1.40 4.90 30,700 30,700 28,600 34,500 1,035,000,000
19/12/2014 28,600 2.30 8.75 26,200 28,900 25,500 56,200 1,607,320,000
18/12/2014 26,300 -2.80 -9.62 31,300 31,300 26,300 26,001 683,826,300
17/12/2014 29,100 -0.40 -1.36 29,500 29,500 28,000 3,500 101,850,000
16/12/2014 29,500 -0.50 -1.67 31,800 32,000 29,000 7,100 209,450,000
15/12/2014 30,000 2.50 9.09 27,500 30,200 27,500 27,640 829,200,000
12/12/2014 27,500 1.40 5.36 26,400 27,500 26,400 9,400 258,500,000
11/12/2014 26,100 0.10 0.38 25,000 26,100 25,000 6,900 180,090,000
10/12/2014 26,000 -0.30 -1.14 26,300 26,300 25,000 8,000 208,000,000
09/12/2014 26,300 0.00 ■■ 0.00 26,000 26,300 25,000 12,240 321,912,000
08/12/2014 26,300 1.00 3.95 25,000 27,000 25,000 6,915 181,864,500
05/12/2014 25,300 0.70 2.85 25,300 25,300 24,600 15,300 387,090,000
04/12/2014 24,600 -0.70 -2.77 25,000 25,500 24,500 6,840 168,264,000
03/12/2014 25,300 2.30 10.00 23,500 25,300 23,500 29,875 755,837,500
02/12/2014 23,000 -0.60 -2.54 23,200 23,200 22,000 12,600 289,800,000
01/12/2014 23,600 0.40 1.72 23,000 24,000 22,800 21,200 500,320,000
28/11/2014 23,200 0.00 ■■ 0.00 23,200 23,400 23,000 50,700 1,176,240,000
27/11/2014 23,200 -1.20 -4.92 24,500 24,500 22,200 17,815 413,308,000
26/11/2014 24,400 2.20 9.91 23,500 24,400 22,800 69,630 1,698,972,000
25/11/2014 22,200 2.00 9.90 20,300 22,200 20,300 26,770 594,294,000
24/11/2014 20,200 0.70 3.59 19,800 20,300 19,600 28,200 569,640,000
21/11/2014 19,500 -0.80 -3.94 20,100 20,100 19,500 48,300 941,850,000
20/11/2014 20,300 1.10 5.73 19,200 20,300 19,100 21,200 430,360,000
19/11/2014 19,200 0.00 ■■ 0.00 18,600 19,300 18,600 23,783 456,633,600
18/11/2014 19,200 -1.20 -5.88 19,200 19,800 19,100 37,107 712,454,400
17/11/2014 20,400 -0.10 -0.49 20,600 20,600 19,700 36,630 747,252,000
14/11/2014 20,500 -0.40 -1.91 20,800 20,900 20,300 21,300 436,650,000
13/11/2014 20,900 -0.10 -0.48 20,300 22,400 20,000 24,047 502,582,300
12/11/2014 21,000 0.20 0.96 20,800 21,000 20,000 14,720 309,120,000
11/11/2014 20,800 -1.20 -5.45 20,000 21,900 19,800 92,660 1,927,328,000
10/11/2014 22,000 -2.40 -9.84 24,400 24,600 22,000 105,900 2,329,800,000
07/11/2014 24,400 0.80 3.39 23,600 24,900 22,000 50,330 1,228,052,000
06/11/2014 23,600 2.10 9.77 23,500 23,600 21,600 93,720 2,211,792,000
05/11/2014 21,500 1.90 9.69 21,500 21,500 21,400 140,700 3,025,050,000
04/11/2014 19,600 1.70 9.50 19,500 19,600 19,500 100,800 1,975,680,000
03/11/2014 17,900 1.60 9.82 16,100 17,900 16,100 66,000 1,181,400,000
31/10/2014 16,300 -1.60 -8.94 17,500 17,500 16,200 129,330 2,108,079,000
30/10/2014 17,900 0.70 4.07 18,800 18,900 17,600 58,340 1,044,286,000
29/10/2014 17,200 1.50 9.55 15,900 17,200 15,900 165,630 2,848,836,000
28/10/2014 15,700 1.00 6.80 16,100 16,100 15,000 229,860 3,608,802,000
27/10/2014 14,700 1.30 9.70 14,700 14,700 14,700 51,880 762,636,000
24/10/2014 13,400 1.20 9.84 13,400 13,400 13,400 58,250 780,550,000
23/10/2014 12,200 1.10 9.91 12,200 12,200 12,200 15,800 192,760,000
22/10/2014 11,100 1.00 9.90 11,100 11,100 11,100 31,000 344,100,000
21/10/2014 10,100 0.90 9.78 9,900 10,100 9,900 35,600 359,560,000
20/10/2014 9,200 0.80 9.52 8,000 9,200 8,000 18,300 168,360,000
17/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
16/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
15/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/10/2014 8,400 -0.30 -3.45 8,400 8,400 8,400 500 4,200,000
09/10/2014 8,700 0.10 1.16 8,400 8,700 8,300 10,100 87,870,000
08/10/2014 8,600 -0.10 -1.15 8,600 8,600 8,600 1,000 8,600,000
07/10/2014 8,700 0.20 2.35 8,500 8,700 8,300 10,800 93,960,000
06/10/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/10/2014 8,500 0.20 2.41 8,300 8,500 8,200 6,000 51,000,000
02/10/2014 8,300 -0.50 -5.68 8,300 8,300 8,300 1,000 8,300,000
01/10/2014 8,800 0.00 ■■ 0.00 8,300 8,800 8,200 1,600 14,080,000
30/09/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
29/09/2014 8,800 -0.90 -9.28 8,800 8,800 8,800 100 880,000
26/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
25/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
24/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
23/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
22/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
19/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
18/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
17/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
16/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
15/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
12/09/2014 9,700 0.80 8.99 9,700 9,700 9,700 100 970,000
11/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
10/09/2014 8,900 0.30 3.49 8,500 8,900 8,500 10,700 95,230,000
09/09/2014 8,600 0.00 ■■ 0.00 9,200 9,200 8,500 8,700 74,820,000
08/09/2014 8,600 -0.30 -3.37 9,700 9,700 8,600 1,100 9,460,000
05/09/2014 8,900 -0.20 -2.20 8,400 8,900 8,400 600 5,340,000
04/09/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
03/09/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
29/08/2014 9,100 0.60 7.06 9,100 9,100 9,100 200 1,820,000
28/08/2014 8,500 -0.20 -2.30 8,300 9,200 8,300 2,200 18,700,000
27/08/2014 8,700 0.50 6.10 9,000 9,000 8,100 4,500 39,150,000
26/08/2014 8,200 -0.10 -1.20 8,400 8,400 8,200 10,100 82,820,000
25/08/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,200 9,960,000
22/08/2014 8,300 -0.20 -2.35 8,400 8,400 8,300 9,800 81,340,000
21/08/2014 8,500 -0.80 -8.60 8,400 8,500 8,400 5,200 44,200,000
20/08/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
19/08/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
18/08/2014 9,300 0.80 9.41 9,300 9,300 9,300 100 930,000
15/08/2014 8,500 0.20 2.41 8,500 8,500 8,500 100 850,000
14/08/2014 8,300 -0.60 -6.74 8,300 8,300 8,300 500 4,150,000
13/08/2014 8,900 0.30 3.49 9,100 9,100 8,200 800 7,120,000
12/08/2014 8,600 -0.90 -9.47 8,600 8,600 8,600 100 860,000
11/08/2014 9,500 0.70 7.95 9,500 9,500 9,500 200 1,900,000
08/08/2014 8,800 0.40 4.76 9,200 9,200 8,300 700 6,160,000
07/08/2014 9,300 0.00 ■■ 0.00 9,700 9,700 9,200 600 5,580,000
06/08/2014 9,300 -0.20 -2.11 10,300 10,300 9,300 16,000 148,800,000
05/08/2014 9,500 -0.10 -1.04 10,400 10,400 9,300 4,500 42,750,000
04/08/2014 9,600 -0.10 -1.03 9,800 9,800 9,600 2,000 19,200,000
01/08/2014 9,700 -0.20 -2.02 10,600 10,600 9,500 300 2,910,000
31/07/2014 9,900 0.90 10.00 9,400 9,900 9,200 4,100 40,590,000
30/07/2014 9,000 -0.50 -5.26 9,000 9,000 9,000 11,700 105,300,000
29/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
28/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
25/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
24/07/2014 9,500 0.50 5.56 9,900 9,900 8,500 1,900 18,050,000
23/07/2014 9,000 0.30 3.45 8,800 9,000 8,800 3,900 35,100,000
22/07/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,000 8,700,000
21/07/2014 8,700 -0.20 -2.25 8,100 8,700 8,100 700 6,090,000
18/07/2014 8,900 0.80 9.88 8,900 8,900 8,900 200 1,780,000
17/07/2014 8,100 -0.80 -8.99 8,100 8,100 8,100 500 4,050,000
16/07/2014 8,900 0.80 9.88 8,900 8,900 8,900 100 890,000
15/07/2014 8,100 -0.60 -6.90 8,100 8,100 8,100 2,000 16,200,000
14/07/2014 8,700 -0.20 -2.25 9,700 9,700 8,100 1,200 10,440,000
11/07/2014 8,900 0.50 5.95 8,900 8,900 8,900 100 890,000
10/07/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
09/07/2014 8,400 -0.80 -8.70 8,400 8,400 8,400 300 2,520,000
08/07/2014 9,200 0.00 ■■ 0.00 8,300 9,200 8,300 300 2,760,000
07/07/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
04/07/2014 9,200 0.70 8.24 9,200 9,200 9,200 300 2,760,000
03/07/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
02/07/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
01/07/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
27/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
26/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/06/2014 8,500 0.10 1.19 8,600 8,600 8,500 200 1,700,000
24/06/2014 8,400 -0.50 -5.62 8,100 8,400 8,100 200 1,680,000
23/06/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
20/06/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
19/06/2014 8,900 -0.10 -1.11 9,200 9,200 8,400 400 3,560,000
18/06/2014 9,000 0.20 2.27 9,200 9,200 9,000 300 2,700,000
17/06/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
16/06/2014 8,800 0.40 4.76 8,800 8,800 8,800 100 880,000
13/06/2014 8,400 0.00 ■■ 0.00 9,100 9,100 8,400 200 1,680,000
12/06/2014 8,400 -0.50 -5.62 8,500 8,600 8,100 3,800 31,920,000
11/06/2014 8,900 -0.90 -9.18 8,900 8,900 8,900 300 2,670,000
10/06/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
09/06/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
06/06/2014 9,800 0.60 6.52 8,500 9,800 8,500 1,100 10,780,000
05/06/2014 9,200 -0.20 -2.13 10,000 10,000 8,500 800 7,360,000
04/06/2014 9,400 -0.30 -3.09 8,800 9,400 8,800 1,100 10,340,000
03/06/2014 9,700 -0.20 -2.02 9,000 9,700 9,000 7,600 73,720,000
02/06/2014 9,900 0.20 2.06 9,900 9,900 9,900 300 2,970,000
30/05/2014 9,700 0.50 5.43 9,700 9,700 9,700 200 1,940,000
29/05/2014 9,200 -1.00 -9.80 9,200 9,200 9,200 11,100 102,120,000
28/05/2014 10,200 -1.10 -9.73 10,200 10,200 10,200 7,490 76,398,000
27/05/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
26/05/2014 11,300 0.80 7.62 11,300 11,300 11,300 200 2,260,000
23/05/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/05/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/05/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/05/2014 10,500 -1.10 -9.48 10,500 10,500 10,500 1,400 14,700,000
19/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
16/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
15/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
14/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
13/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
12/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
09/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
08/05/2014 11,600 0.40 3.57 11,600 11,600 11,600 100 1,160,000
07/05/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
06/05/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
05/05/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
29/04/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
28/04/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
25/04/2014 11,200 0.70 6.67 11,200 11,200 11,200 200 2,240,000
24/04/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/04/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/04/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/04/2014 10,500 0.90 9.38 10,500 10,500 10,500 200 2,100,000
18/04/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
17/04/2014 9,600 0.80 9.09 9,600 9,600 9,600 210 2,016,000
16/04/2014 8,800 -0.30 -3.30 8,800 8,800 8,800 1,500 13,200,000
15/04/2014 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 10,100 91,910,000
14/04/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
11/04/2014 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 2,300 20,930,000
10/04/2014 9,100 -0.30 -3.19 9,100 9,100 9,100 5,900 53,690,000
08/04/2014 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 3,100 29,140,000
07/04/2014 9,400 -1.00 -9.62 9,400 9,400 9,400 8,000 75,200,000
04/04/2014 10,400 0.90 9.47 10,400 10,400 10,400 200 2,080,000
03/04/2014 9,500 -0.30 -3.06 10,600 10,600 9,500 1,300 12,350,000
02/04/2014 9,800 -0.70 -6.67 9,800 9,800 9,800 1,100 10,780,000
01/04/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
31/03/2014 10,500 0.90 9.38 9,500 10,500 9,500 12,000 126,000,000
28/03/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 9,000 86,400,000
27/03/2014 9,600 -0.10 -1.03 9,500 9,600 9,500 7,000 67,200,000
26/03/2014 9,700 0.70 7.78 8,600 9,700 8,600 8,100 78,570,000
25/03/2014 9,000 -0.40 -4.26 9,000 9,800 9,000 19,100 171,900,000
24/03/2014 9,400 0.70 8.05 8,700 9,500 8,300 16,400 154,160,000
21/03/2014 8,700 0.40 4.82 8,300 8,700 8,300 11,100 96,570,000
20/03/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 4,000 33,200,000
19/03/2014 8,300 0.20 2.47 8,200 8,300 8,200 6,900 57,270,000
18/03/2014 8,100 0.20 2.53 7,900 8,100 7,900 10,400 84,240,000
17/03/2014 7,900 0.30 3.95 7,600 8,000 7,600 10,900 86,110,000
14/03/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 5,000 38,000,000
13/03/2014 7,600 -0.50 -6.17 7,900 7,900 7,500 1,100 8,360,000
12/03/2014 8,100 0.00 ■■ 0.00 8,400 8,400 8,100 12,700 102,870,000
11/03/2014 8,100 0.20 2.53 7,900 8,200 7,900 1,500 12,150,000
10/03/2014 7,900 0.50 6.76 7,000 8,000 7,000 21,800 172,220,000
07/03/2014 7,400 0.30 4.23 7,100 7,400 7,100 15,700 116,180,000
06/03/2014 7,100 0.00 ■■ 0.00 6,700 7,100 6,700 2,400 17,040,000
05/03/2014 7,100 0.40 5.97 7,300 7,300 7,000 5,400 38,340,000
04/03/2014 6,700 -0.40 -5.63 6,500 6,700 6,500 800 5,360,000
03/03/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 5,000 35,500,000
28/02/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 500 3,550,000
27/02/2014 7,100 0.10 1.43 7,000 7,100 7,000 20,600 146,260,000
26/02/2014 7,000 0.10 1.45 7,000 7,000 6,900 37,700 263,900,000
25/02/2014 6,900 0.10 1.47 6,800 7,000 6,800 9,000 62,100,000
24/02/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
21/02/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
20/02/2014 6,800 -0.10 -1.45 6,800 6,800 6,800 3,500 23,800,000
19/02/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,000 13,800,000
18/02/2014 6,900 0.20 2.99 6,800 6,900 6,700 25,300 174,570,000
17/02/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 11,700 78,390,000
14/02/2014 6,700 0.20 3.08 6,700 6,700 6,700 100 670,000
13/02/2014 6,500 0.10 1.56 6,400 6,500 6,400 36,000 234,000,000
12/02/2014 6,400 0.10 1.59 6,300 6,500 6,300 3,100 19,840,000
11/02/2014 6,300 0.20 3.28 6,300 6,300 6,300 4,500 28,350,000
10/02/2014 6,100 0.00 ■■ 0.00 6,300 6,400 6,100 7,700 46,970,000
07/02/2014 6,100 0.00 ■■ 0.00 6,000 6,300 6,000 1,300 7,930,000
06/02/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
27/01/2014 6,100 -0.30 -4.69 6,100 6,100 6,100 100 610,000
24/01/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,600 35,840,000
23/01/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
22/01/2014 6,400 0.50 8.47 5,900 6,400 5,900 63,500 406,400,000
21/01/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
20/01/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
17/01/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/01/2014 5,900 -0.10 -1.67 6,000 6,000 5,900 1,500 8,850,000
15/01/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
14/01/2014 6,000 0.10 1.69 6,000 6,000 6,000 100 600,000
13/01/2014 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 3,000 17,700,000
10/01/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 500 2,950,000
09/01/2014 5,900 0.20 3.51 5,900 5,900 5,900 500 2,950,000
08/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
07/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
06/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
03/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
02/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
31/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
30/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,000 5,700,000
27/12/2013 5,700 -0.10 -1.72 5,700 5,700 5,700 1,000 5,700,000
26/12/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
25/12/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
24/12/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/12/2013 5,800 -0.30 -4.92 5,800 5,800 5,800 2,000 11,600,000
20/12/2013 6,100 0.10 1.67 6,100 6,100 6,100 100 610,000
19/12/2013 6,000 0.10 1.69 5,900 6,000 5,900 3,900 23,400,000
18/12/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
17/12/2013 5,900 0.10 1.72 5,900 5,900 5,900 500 2,950,000
16/12/2013 5,800 -0.10 -1.69 5,800 5,800 5,800 5,000 29,000,000
13/12/2013 5,900 0.20 3.51 5,800 5,900 5,800 8,000 47,200,000
12/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
11/12/2013 5,700 -0.10 -1.72 5,800 5,800 5,700 7,000 39,900,000
10/12/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 3,100 17,980,000
09/12/2013 6,000 0.20 3.45 6,000 6,000 6,000 7,100 42,600,000
06/12/2013 5,800 0.10 1.75 5,800 5,900 5,800 16,000 92,800,000
05/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10,000 57,000,000
04/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,000 28,500,000
03/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 15,400 87,780,000
02/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
29/11/2013 5,700 -0.10 -1.72 5,700 5,700 5,700 2,000 11,400,000
28/11/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 8,500 49,300,000
27/11/2013 5,800 0.20 3.57 5,800 5,800 5,800 3,800 22,040,000
26/11/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
25/11/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
22/11/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 7,300 40,880,000
21/11/2013 5,600 -0.20 -3.45 5,700 5,700 5,600 5,900 33,040,000
20/11/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 2,900 16,820,000
19/11/2013 6,000 0.10 1.69 6,000 6,000 6,000 100 600,000
18/11/2013 5,900 0.10 1.72 5,900 5,900 5,900 4,000 23,600,000
15/11/2013 5,800 0.30 5.45 5,600 5,800 5,600 8,700 50,460,000
14/11/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 5,100 28,050,000
13/11/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/11/2013 5,500 -0.20 -3.51 5,600 5,600 5,500 3,000 16,500,000
11/11/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,200 12,540,000
08/11/2013 5,700 0.20 3.64 5,700 5,700 5,700 1,500 8,550,000
07/11/2013 5,500 0.10 1.85 5,500 5,500 5,500 1,100 6,050,000
06/11/2013 5,400 -0.10 -1.82 5,400 5,400 5,400 2,000 10,800,000
05/11/2013 5,500 0.10 1.85 5,400 5,500 5,400 4,500 24,750,000
04/11/2013 5,400 0.10 1.89 5,400 5,400 5,400 8,500 45,900,000
01/11/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
31/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 6,500 34,450,000
30/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
29/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
28/10/2013 5,300 0.10 1.92 5,300 5,300 5,300 600 3,180,000
25/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
23/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,300 11,960,000
22/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
18/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/10/2013 5,200 0.10 1.96 5,500 5,500 5,200 5,100 26,520,000
16/10/2013 5,100 -0.10 -1.92 5,200 5,200 5,100 3,000 15,300,000
15/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
14/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
11/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
10/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
08/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
07/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
04/10/2013 5,200 0.30 6.12 5,000 5,200 5,000 4,600 23,920,000
03/10/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
02/10/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
01/10/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
30/09/2013 4,900 -0.30 -5.77 4,900 5,200 4,900 4,200 20,580,000
27/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
26/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/09/2013 5,200 0.20 4.00 5,100 5,200 5,100 3,300 17,160,000
23/09/2013 5,000 0.10 2.04 4,900 5,000 4,900 1,100 5,500,000
20/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
19/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
18/09/2013 4,900 0.10 2.08 4,700 4,900 4,700 1,700 8,330,000
17/09/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
16/09/2013 4,800 -0.10 -2.04 4,800 4,800 4,800 100 480,000
13/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900