Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 696.06 +1.85 (+0.27%)
  • HNX-Index 97.35 -0.46 (-0.47%)
  • UPCOM-Index 48.82 -0.18 (-0.38%)
CTCP Dịch Vụ Vận Tải Dầu Khí Cửu Long
Cuu Long Petro Gas Service Transportation JSC
Mã CK:      PCT      8.50      -8.50 (-100.00%)      (cập nhật 15:45 27/03/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.pct.com.vn
PCT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/03/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
26/03/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
25/03/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
23/03/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
20/03/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
19/03/2020 8,500 -0.90 -10.59 9,400 8,500 8,500 10 85,000
18/03/2020 8,500 -0.90 -10.59 9,400 8,500 8,500 10 85,000
17/03/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
16/03/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
13/03/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
12/03/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
11/03/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
06/03/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
05/03/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
02/03/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
27/02/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
25/02/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
24/02/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
21/02/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
20/02/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
19/02/2020 9,400 0.70 7.45 8,700 9,400 9,400 10 94,000
17/02/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
14/02/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
13/02/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
11/02/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
07/02/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
06/02/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
04/02/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
03/02/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
22/01/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
21/01/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
20/01/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
17/01/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
16/01/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
15/01/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
13/01/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
09/01/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
08/01/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
06/01/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
31/12/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
30/12/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
27/12/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
26/12/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
24/12/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
23/12/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
20/12/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
19/12/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
16/12/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
13/12/2019 8,700 0.60 6.90 8,100 8,700 8,700 100 870,000
12/12/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
11/12/2019 8,100 0.60 7.41 7,500 8,100 8,100 10 81,000
10/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
09/12/2019 7,500 0.60 8.00 6,900 7,500 7,500 100 750,000
06/12/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
04/12/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
03/12/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
02/12/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
29/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
28/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
27/11/2019 6,900 -0.10 -1.45 7,000 6,900 6,900 700 4,830,000
26/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
25/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
22/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
21/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
20/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
19/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
18/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
15/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
14/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
13/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
12/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
11/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
08/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
07/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
06/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
05/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
04/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
01/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
31/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
30/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
29/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
28/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
25/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
24/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
23/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
22/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
21/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
18/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
17/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
16/10/2019 7,000 0.50 7.14 6,500 7,000 7,000 10 70,000
15/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
14/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
11/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
10/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
09/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
08/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
07/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
04/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
03/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
02/10/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
30/09/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
27/09/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
26/09/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
25/09/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
24/09/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
23/09/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
20/09/2019 6,500 0.50 7.69 6,000 6,500 6,500 10 65,000
19/09/2019 6,000 0.40 6.67 5,600 6,000 6,000 10 60,000
18/09/2019 5,600 -5.60 -100.00 6,000 0 0 0 0
17/09/2019 5,600 -0.40 -7.14 6,000 5,600 5,600 1,400 7,840,000
16/09/2019 6,000 0.30 5.00 5,700 6,000 5,500 270 1,620,000
13/09/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 150 855,000
12/09/2019 5,700 -0.30 -5.26 6,000 5,700 5,700 1,400 7,980,000
11/09/2019 6,000 -0.60 -10.00 6,600 6,000 6,000 10 60,000
10/09/2019 6,600 0.60 9.09 6,000 6,600 6,600 10 66,000
09/09/2019 6,000 -6.00 -100.00 5,800 0 0 0 0
06/09/2019 6,000 0.20 3.33 5,800 6,000 6,000 100 600,000
05/09/2019 5,800 -5.80 -100.00 5,800 0 0 0 0
03/09/2019 5,800 0.50 8.62 5,300 5,800 5,800 10 58,000
30/08/2019 5,300 0.20 3.77 5,100 5,600 5,300 20 106,000
28/08/2019 5,100 -0.10 -1.96 5,200 5,700 5,100 30 153,000
27/08/2019 5,200 -0.20 -3.85 5,400 5,200 5,200 10 52,000
23/08/2019 5,400 -0.10 -1.85 5,500 5,400 5,400 2,640 14,256,000
22/08/2019 5,500 -0.30 -5.45 5,800 5,800 5,500 210 1,155,000
21/08/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 2,450 14,210,000
16/08/2019 5,800 -0.60 -10.34 6,400 5,800 5,800 10 58,000
13/08/2019 6,400 0.50 7.81 5,900 6,400 6,400 20 128,000
06/08/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
31/07/2019 5,400 0.00 ■■ 0.00 5,400 5,900 5,400 30 162,000
26/07/2019 5,400 -0.50 -9.26 5,900 6,400 5,400 110 594,000
25/07/2019 5,900 0.50 8.47 5,400 5,900 5,900 210 1,239,000
24/07/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 40 216,000
22/07/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
17/07/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 210 1,134,000
15/07/2019 5,400 -0.10 -1.85 5,500 5,400 5,400 100 540,000
12/07/2019 5,500 -0.30 -5.45 5,800 5,500 5,500 190 1,045,000
10/07/2019 5,800 0.50 8.62 5,300 5,800 5,800 40 232,000
05/07/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 200 1,060,000
04/07/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 200 1,060,000
03/07/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 200 1,060,000
20/06/2019 5,300 -0.10 -1.89 5,400 5,300 5,300 170 901,000
19/06/2019 5,300 -0.10 -1.89 5,400 5,300 5,300 170 901,000
18/06/2019 5,400 -0.20 -3.70 5,600 5,400 5,400 600 3,240,000
14/06/2019 5,600 -0.40 -7.14 6,000 5,600 5,600 480 2,688,000
13/06/2019 5,600 -0.40 -7.14 6,000 5,600 5,600 480 2,688,000
11/06/2019 6,000 0.30 5.00 5,700 6,000 6,000 500 3,000,000
10/06/2019 6,000 0.30 5.00 5,700 6,000 6,000 500 3,000,000
09/06/2019 5,700 0.10 1.75 5,600 5,700 5,600 510 2,907,000
07/06/2019 5,700 0.10 1.75 5,600 5,700 5,600 510 2,907,000
03/06/2019 5,600 -0.50 -8.93 6,100 5,600 5,600 30 168,000
02/06/2019 5,600 -0.50 -8.93 6,100 5,600 5,600 30 168,000
31/05/2019 5,600 -0.50 -8.93 6,100 5,600 5,600 30 168,000
21/05/2019 6,100 -0.60 -9.84 6,700 6,100 6,100 500 3,050,000
20/05/2019 6,100 -0.60 -9.84 6,700 6,100 6,100 500 3,050,000
17/05/2019 6,700 0.60 8.96 6,100 6,700 6,700 50 335,000
16/05/2019 6,700 0.60 8.96 6,100 6,700 6,700 50 335,000
15/05/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 130 793,000
14/05/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 130 793,000
13/05/2019 6,100 0.40 6.56 5,700 6,100 6,100 10 61,000
12/05/2019 5,700 -0.30 -5.26 6,000 5,700 5,500 130 741,000
10/05/2019 5,700 -0.30 -5.26 6,000 5,700 5,500 130 741,000
09/05/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 100 600,000
08/05/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
07/05/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
24/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 140 840,000
23/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 140 840,000
22/04/2019 6,000 -0.60 -10.00 6,600 6,000 6,000 260 1,560,000
09/04/2019 6,600 -0.70 -10.61 7,300 6,600 6,600 320 2,112,000
08/04/2019 6,600 -0.70 -10.61 7,300 6,600 6,600 320 2,112,000
03/04/2019 7,300 0.60 8.22 6,700 7,300 7,300 10 73,000
02/04/2019 7,300 0.60 8.22 6,700 7,300 7,300 10 73,000
21/03/2019 6,700 -0.50 -7.46 7,200 7,200 6,700 110 737,000
20/03/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10 72,000
14/03/2019 7,200 -0.80 -11.11 8,000 7,800 7,200 290 2,088,000
12/03/2019 8,000 -0.40 -5.00 8,400 8,200 8,000 120 960,000
01/03/2019 8,400 0.70 8.33 7,700 8,400 8,400 10 84,000
26/02/2019 7,700 -0.10 -1.30 7,800 7,700 7,700 140 1,078,000
25/02/2019 7,800 -0.80 -10.26 8,600 7,800 7,800 400 3,120,000
31/01/2019 8,600 -0.90 -10.47 9,500 8,600 8,600 10 86,000
02/01/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
28/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
27/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
26/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
25/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
24/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
21/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
20/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
19/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
18/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
17/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
14/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
13/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
12/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
11/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
10/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
07/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
06/12/2018 9,500 0.70 7.37 8,800 9,500 9,500 3,500 33,250,000
05/12/2018 8,800 0.80 9.09 8,000 8,800 8,800 100 880,000
04/12/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
03/12/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
29/11/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
28/11/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
27/11/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
26/11/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
23/11/2018 8,000 0.70 8.75 7,300 8,000 8,000 500 4,000,000
22/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
21/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
20/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
19/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
16/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
15/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
14/11/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,900 35,770,000
13/11/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,300 31,390,000
12/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
09/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
08/11/2018 7,300 0.60 8.22 6,700 7,300 7,300 200 1,460,000
07/11/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
06/11/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
05/11/2018 6,700 0.60 8.96 6,100 6,700 6,700 100 670,000
02/11/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
01/11/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
31/10/2018 6,100 -0.60 -9.84 6,700 7,200 6,100 200 1,220,000
30/10/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
29/10/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
26/10/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
25/10/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
24/10/2018 6,700 0.50 7.46 6,200 6,700 6,700 100 670,000
23/10/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
22/10/2018 6,200 -0.60 -9.68 6,800 6,400 6,200 2,000 12,400,000
19/10/2018 6,800 -0.70 -10.29 7,500 6,800 6,800 100 680,000
18/10/2018 7,500 -0.30 -4.00 7,800 7,500 7,500 1,000 7,500,000
17/10/2018 7,800 -0.80 -10.26 8,600 7,800 7,800 600 4,680,000
16/10/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
15/10/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
12/10/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
11/10/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
10/10/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
09/10/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
08/10/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
05/10/2018 8,600 -0.50 -5.81 9,100 8,600 8,200 1,600 13,760,000
04/10/2018 9,100 0.30 3.30 8,800 9,100 9,100 100 910,000
03/10/2018 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,000 17,600,000
02/10/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
01/10/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
28/09/2018 8,800 -0.60 -6.82 9,400 8,800 8,800 100 880,000
27/09/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
26/09/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
25/09/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
24/09/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
21/09/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
20/09/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
19/09/2018 9,400 -0.20 -2.13 9,600 9,400 9,400 100 940,000
18/09/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
17/09/2018 9,600 0.80 8.33 8,800 9,600 8,800 3,300 31,680,000
14/09/2018 8,800 0.00 ■■ 0.00 8,800 9,200 8,800 600 5,280,000
13/09/2018 8,800 0.80 9.09 8,000 8,800 8,800 100 880,000
12/09/2018 8,000 0.40 5.00 7,600 8,300 6,900 15,300 122,400,000
11/09/2018 7,600 -7.60 -100.00 7,600 0 0 0 0
10/09/2018 7,600 0.60 7.89 7,000 7,600 7,600 200 1,520,000
07/09/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
06/09/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
05/09/2018 7,000 0.50 7.14 6,500 7,000 7,000 100 700,000
04/09/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
31/08/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
30/08/2018 6,500 0.20 3.08 6,300 6,500 6,500 100 650,000
29/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
28/08/2018 6,300 -0.60 -9.52 6,900 6,300 6,300 100 630,000
27/08/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,300 3,300 22,770,000
24/08/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
23/08/2018 6,900 0.30 4.35 6,600 6,900 6,600 2,600 17,940,000
22/08/2018 6,600 0.60 9.09 6,000 6,600 6,500 7,200 47,520,000
21/08/2018 6,000 0.20 3.33 5,800 6,300 6,000 3,600 21,600,000
20/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
17/08/2018 5,800 0.20 3.45 5,600 5,800 5,100 2,100 12,180,000
16/08/2018 5,600 0.50 8.93 5,100 5,600 5,500 500 2,800,000
15/08/2018 5,100 -0.50 -9.80 5,600 5,100 5,100 300 1,530,000
14/08/2018 5,600 0.10 1.79 5,500 5,600 5,600 100 560,000
13/08/2018 5,500 0.40 7.27 5,100 5,500 5,100 1,600 8,800,000
10/08/2018 5,100 -0.40 -7.84 5,500 5,100 5,000 10,200 52,020,000
09/08/2018 5,500 -0.20 -3.64 5,700 5,500 5,400 400 2,200,000
08/08/2018 5,700 -0.60 -10.53 6,300 6,300 5,700 10,200 58,140,000
07/08/2018 6,300 0.40 6.35 5,900 6,300 5,400 7,700 48,510,000
06/08/2018 5,900 -0.50 -8.47 6,400 6,800 5,800 2,600 15,340,000
03/08/2018 6,400 -0.70 -10.94 7,100 6,400 6,400 100 640,000
02/08/2018 7,100 0.60 8.45 6,500 7,100 5,900 3,400 24,140,000
01/08/2018 6,500 -0.70 -10.77 7,200 6,500 6,500 900 5,850,000
31/07/2018 7,200 -0.80 -11.11 8,000 7,200 7,200 400 2,880,000
30/07/2018 8,000 -0.20 -2.50 8,200 8,000 7,400 500 4,000,000
27/07/2018 8,200 -0.90 -10.98 9,100 8,200 8,200 400 3,280,000
26/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
25/07/2018 9,100 0.80 8.79 8,300 9,100 9,100 100 910,000
24/07/2018 8,300 -8.30 -100.00 8,300 0 0 0 0
23/07/2018 8,300 -8.30 -100.00 8,300 0 0 0 0
20/07/2018 8,300 -8.30 -100.00 8,300 0 0 0 0
19/07/2018 8,300 -8.30 -100.00 8,300 0 0 0 0
18/07/2018 8,300 -8.30 -100.00 8,300 0 0 0 0
17/07/2018 8,300 -0.30 -3.61 8,600 8,300 8,300 10,000 83,000,000
16/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
13/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
12/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
11/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
10/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
09/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
06/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
05/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
04/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
03/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
29/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
28/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
27/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
26/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
25/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
22/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
21/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
20/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
19/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
18/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
15/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
14/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
13/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
12/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
11/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
08/06/2018 8,600 0.00 ■■ 0.00 8,600 8,600 7,800 500 4,300,000
07/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
06/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
05/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
04/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
01/06/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
31/05/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
30/05/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
29/05/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
28/05/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
25/05/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
24/05/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
23/05/2018 8,600 0.60 6.98 8,000 8,600 8,600 100 860,000
22/05/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
21/05/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
18/05/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
17/05/2018 8,000 -0.80 -10.00 8,800 8,000 8,000 100 800,000
16/05/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
15/05/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
14/05/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
11/05/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
10/05/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
09/05/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
08/05/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
07/05/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
04/05/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
03/05/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
02/05/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
27/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
26/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
24/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
23/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
20/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
19/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
18/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
13/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
12/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
11/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
10/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
09/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
06/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
05/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
04/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
03/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
02/04/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
30/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
29/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
28/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
27/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
26/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
23/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
22/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
21/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
20/03/2018 8,800 0.00 ■■ 0.00 8,800 8,800 8,000 2,000 17,600,000
19/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
16/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
15/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
14/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
13/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
12/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
09/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
08/03/2018 8,800 -8.80 -100.00 8,800 0 0 0 0
07/03/2018 8,800 -0.20 -2.27 9,000 8,800 8,100 2,100 18,480,000
06/03/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
05/03/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
02/03/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
01/03/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
28/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
27/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
26/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
22/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
21/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
13/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
12/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
09/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
08/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
07/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
06/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
05/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
02/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
01/02/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
31/01/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 1,100 9,900,000
30/01/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
29/01/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
26/01/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
25/01/2018 9,000 0.50 5.56 8,500 9,000 9,000 100 900,000
23/01/2018 8,500 -0.50 -5.88 9,000 8,500 8,200 5,000 42,500,000
22/01/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
19/01/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 1,100 9,900,000
18/01/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
17/01/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
16/01/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,100 4,100 36,900,000
15/01/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
12/01/2018 9,000 -0.50 -5.56 9,500 9,000 9,000 5,000 45,000,000
11/01/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
10/01/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
09/01/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
08/01/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
05/01/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
03/01/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
02/01/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
29/12/2017 9,500 -9.50 -100.00 9,500 0 0 0 0
28/12/2017 9,500 0.30 3.16 9,200 9,500 9,500 200 1,900,000
27/12/2017 9,200 -9.20 -100.00 9,200 0 0 0 0
26/12/2017 9,200 -9.20 -100.00 9,200 0 0 0 0
25/12/2017 9,200 -9.20 -100.00 9,200 0 0 0 0
22/12/2017 9,200 -9.20 -100.00 9,200 0 0 0 0
21/12/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
20/12/2017 9,200 -9.20 -100.00 9,200 0 0 0 0
19/12/2017 9,200 -9.20 -100.00 9,200 0 0 0 0
18/12/2017 9,200 -9.20 -100.00 9,200 0 0 0 0
15/12/2017 9,200 -9.20 -100.00 9,200 0 0 0 0
14/12/2017 9,200 0.70 7.61 8,500 9,200 9,000 300 2,760,000
13/12/2017 8,500 -8.50 -100.00 8,500 0 0 0 0
12/12/2017 8,500 -8.50 -100.00 8,500 0 0 0 0
11/12/2017 8,500 -8.50 -100.00 8,500 0 0 0 0
08/12/2017 8,500 -0.70 -8.24 9,200 8,500 8,500 6,000 51,000,000
07/12/2017 9,200 -9.20 -100.00 9,200 0 0 0 0
04/12/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 34,500 317,400,000
01/12/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
30/11/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
29/11/2017 9,200 0.40 4.55 9,000 9,200 9,000 3,000 27,600,000
28/11/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/11/2017 8,800 0.30 3.53 8,000 8,800 8,000 17,200 151,360,000
23/11/2017 8,500 -0.30 -3.41 8,700 8,700 8,500 19,800 168,300,000
22/11/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
21/11/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
17/11/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
16/11/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
15/11/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
14/11/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
13/11/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
10/11/2017 8,800 0.20 2.33 8,800 8,800 8,800 100 880,000
09/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
08/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
07/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
06/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
03/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
02/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
01/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
31/10/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
30/10/2017 8,600 0.70 8.86 8,500 8,600 8,500 10,100 86,860,000
27/10/2017 7,900 -0.10 -1.25 7,900 7,900 7,900 2,900 22,910,000
26/10/2017 8,000 -0.50 -5.88 8,000 8,000 8,000 12,300 98,400,000
25/10/2017 8,500 0.00 ■■ 0.00 7,900 8,500 7,900 3,200 27,200,000
24/10/2017 8,500 -0.30 -3.41 8,200 8,500 8,100 26,900 228,650,000
23/10/2017 8,800 0.00 ■■ 0.00 8,000 8,800 8,000 13,900 122,320,000
20/10/2017 8,800 -0.80 -8.33 9,000 9,000 8,800 52,500 462,000,000
19/10/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
18/10/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
17/10/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
16/10/2017 9,600 0.40 4.35 9,600 9,600 9,600 100 960,000
13/10/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
12/10/2017 9,200 0.40 4.55 8,000 9,200 8,000 35,800 329,360,000
11/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
10/10/2017 8,800 0.80 10.00 8,000 8,800 8,000 35,300 310,640,000
09/10/2017 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 1,500 12,000,000
06/10/2017 8,000 0.00 ■■ 0.00 7,800 8,000 7,700 58,000 464,000,000
05/10/2017 8,000 0.20 2.56 7,800 8,000 7,800 2,900 23,200,000
04/10/2017 7,800 0.30 4.00 7,800 7,800 7,800 7,200 56,160,000
03/10/2017 7,500 -0.40 -5.06 7,400 7,500 7,200 31,000 232,500,000
02/10/2017 7,900 0.70 9.72 7,800 7,900 7,800 25,200 199,080,000
29/09/2017 7,200 -0.60 -7.69 7,200 7,200 7,200 1,300 9,360,000
28/09/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,000 15,600,000
27/09/2017 7,800 0.10 1.30 7,800 7,800 7,800 5,000 39,000,000
26/09/2017 7,700 0.50 6.94 7,700 7,700 7,700 8,100 62,370,000
25/09/2017 7,200 -0.60 -7.69 7,100 7,200 7,100 300 2,160,000
22/09/2017 7,800 -0.10 -1.27 7,200 7,800 7,200 500 3,900,000
21/09/2017 7,900 -0.10 -1.25 8,000 8,000 7,200 700 5,530,000
20/09/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
19/09/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
18/09/2017 8,000 0.20 2.56 7,900 8,500 7,100 600 4,800,000
15/09/2017 7,800 -0.10 -1.27 7,200 7,800 7,200 1,200 9,360,000
14/09/2017 7,900 0.70 9.72 7,200 7,900 7,200 700 5,530,000
13/09/2017 7,200 0.00 ■■ 0.00 7,200 7,200 6,500 2,500 18,000,000
12/09/2017 7,200 -0.80 -10.00 7,200 8,000 7,200 2,000 14,400,000
11/09/2017 8,000 -0.80 -9.09 8,000 8,000 8,000 100 800,000
08/09/2017 8,800 -0.90 -9.28 8,800 8,800 8,800 100 880,000
07/09/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
06/09/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
05/09/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
01/09/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
31/08/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
30/08/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
29/08/2017 9,700 -0.10 -1.02 9,600 9,700 8,900 1,100 10,670,000
28/08/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
25/08/2017 9,800 -1.00 -9.26 9,800 9,800 9,800 100 980,000
24/08/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
23/08/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
22/08/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
21/08/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
18/08/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
17/08/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
16/08/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
15/08/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
14/08/2017 10,800 0.80 8.00 10,100 10,800 10,100 300 3,240,000
11/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
31/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/07/2017 10,000 -0.10 -0.99 9,100 10,000 9,100 300 3,000,000
27/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
26/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
25/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
24/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
21/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
20/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
19/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
18/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
17/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
14/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
13/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
12/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
11/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
10/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
07/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
06/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
05/07/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
04/07/2017 10,100 0.20 2.02 9,100 10,100 9,100 2,100 21,210,000
03/07/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
30/06/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
29/06/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
28/06/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
27/06/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
26/06/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
23/06/2017 9,900 0.90 10.00 9,900 9,900 9,900 100 990,000
22/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/06/2017 9,000 -0.20 -2.17 9,000 9,000 9,000 10,000 90,000,000
14/06/2017 9,200 0.20 2.22 9,200 9,200 9,200 100 920,000
13/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/06/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
08/06/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/06/2017 9,500 0.10 1.06 8,500 9,500 8,500 50,200 476,900,000
06/06/2017 9,400 0.60 6.82 9,400 9,400 9,400 100 940,000
05/06/2017 8,800 0.70 8.64 8,800 8,800 8,800 100 880,000
02/06/2017 8,100 -0.90 -10.00 8,100 8,100 8,100 16,800 136,080,000
01/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
31/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
30/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
29/05/2017 9,000 0.00 ■■ 0.00 8,100 9,000 8,100 10,883 97,947,000
26/05/2017 9,000 0.30 3.45 8,700 9,000 8,700 1,900 17,100,000
25/05/2017 8,700 0.20 2.35 9,000 9,000 7,900 2,200 19,140,000
24/05/2017 8,500 -0.40 -4.49 8,100 8,500 8,100 3,600 30,600,000
23/05/2017 8,900 -0.50 -5.32 8,900 8,900 8,900 100 890,000
22/05/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
19/05/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
18/05/2017 9,400 0.20 2.17 9,400 9,400 9,400 100 940,000
17/05/2017 9,200 -0.60 -6.12 9,200 9,200 9,200 200 1,840,000
16/05/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
15/05/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
09/05/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
08/05/2017 9,800 0.00 ■■ 0.00 9,000 9,800 9,000 5,180 50,764,000
05/05/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
04/05/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
03/05/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 23 225,400
28/04/2017 9,800 0.50 5.38 9,500 9,800 9,500 200 1,960,000
27/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
26/04/2017 9,300 -0.10 -1.06 8,500 9,300 8,500 1,600 14,880,000
25/04/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
24/04/2017 9,400 -0.10 -1.05 9,400 9,400 9,400 10,000 94,000,000
21/04/2017 9,500 -0.30 -3.06 9,400 9,500 9,400 3,000 28,500,000
20/04/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 21 205,800
19/04/2017 9,800 0.70 7.69 9,500 9,800 9,500 280 2,744,000
18/04/2017 9,100 -0.30 -3.19 9,800 9,800 9,100 200 1,820,000
17/04/2017 9,400 0.00 ■■ 0.00 9,500 9,800 9,400 5,223 49,096,200
14/04/2017 9,400 0.40 4.44 9,200 9,400 9,200 3,600 33,840,000
13/04/2017 9,000 -0.40 -4.26 9,900 9,900 9,000 5,600 50,400,000
12/04/2017 9,400 -0.10 -1.05 9,500 10,000 8,600 4,300 40,420,000
11/04/2017 9,500 0.00 ■■ 0.00 9,500 9,800 9,400 3,100 29,450,000
10/04/2017 9,500 -0.30 -3.06 9,900 9,900 9,300 2,900 27,550,000
07/04/2017 9,800 0.00 ■■ 0.00 9,900 10,600 8,900 3,073 30,115,400
05/04/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
04/04/2017 9,800 -0.10 -1.01 9,800 9,800 9,800 100 980,000
03/04/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
31/03/2017 9,900 0.50 5.32 9,400 10,000 9,400 1,000 9,900,000
30/03/2017 9,400 0.00 ■■ 0.00 9,400 9,500 8,800 4,000 37,600,000
29/03/2017 9,400 -0.10 -1.05 9,000 9,400 9,000 600 5,640,000
28/03/2017 9,500 0.00 ■■ 0.00 8,600 9,500 8,600 3,100 29,450,000
27/03/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
24/03/2017 9,500 0.00 ■■ 0.00 10,400 10,400 8,700 800 7,600,000
23/03/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
22/03/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
21/03/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/03/2017 9,500 0.50 5.56 9,000 9,500 9,000 600 5,700,000
17/03/2017 9,000 0.20 2.27 8,800 9,000 8,800 300 2,700,000
16/03/2017 8,800 0.20 2.33 8,500 8,800 8,500 26,700 234,960,000
15/03/2017 8,600 -0.20 -2.27 8,600 8,600 8,600 100 860,000
14/03/2017 8,800 0.40 4.76 8,400 8,800 8,400 1,100 9,680,000
13/03/2017 8,400 -0.10 -1.18 8,800 8,800 7,800 5,200 43,680,000
10/03/2017 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 5,000 42,500,000
09/03/2017 8,500 -0.10 -1.16 8,600 8,600 8,500 16,800 142,800,000
08/03/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 7,500 64,500,000
07/03/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,800 15,480,000
06/03/2017 8,600 -0.20 -2.27 8,100 8,600 8,100 3,600 30,960,000
03/03/2017 8,800 0.20 2.33 7,800 8,800 7,800 5,100 44,880,000
02/03/2017 8,600 -0.90 -9.47 10,000 10,000 8,600 4,000 34,400,000
01/03/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
28/02/2017 9,500 0.30 3.26 9,300 9,500 9,300 300 2,850,000
27/02/2017 9,200 0.40 4.55 9,000 9,200 9,000 200 1,840,000
24/02/2017 8,800 -0.80 -8.33 8,700 8,800 8,700 55,100 484,880,000
23/02/2017 9,600 0.00 ■■ 0.00 8,700 10,300 8,700 9,300 89,280,000
22/02/2017 9,600 0.70 7.87 8,200 9,600 8,100 57,430 551,328,000
21/02/2017 8,900 0.70 8.54 8,100 8,900 8,100 15,750 140,175,000
20/02/2017 8,200 0.00 ■■ 0.00 8,000 8,200 7,400 52,500 430,500,000
17/02/2017 8,200 0.10 1.23 8,100 8,200 8,000 230,200 1,887,640,000
16/02/2017 8,100 -0.20 -2.41 8,100 8,200 8,100 71,300 577,530,000
15/02/2017 8,300 0.30 3.75 8,000 8,300 7,900 27,100 224,930,000
14/02/2017 8,000 -0.20 -2.44 8,000 8,000 7,900 19,100 152,800,000
13/02/2017 8,200 -0.50 -5.75 8,500 9,000 8,000 15,500 127,100,000
10/02/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
09/02/2017 8,700 0.20 2.35 8,500 8,700 8,500 1,600 13,920,000
08/02/2017 8,500 0.00 ■■ 0.00 8,000 8,500 7,800 5,800 49,300,000
07/02/2017 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 15,600 132,600,000
06/02/2017 8,500 -0.50 -5.56 8,500 8,500 8,500 5,000 42,500,000
03/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/02/2017 9,000 0.50 5.88 9,000 9,000 9,000 100 900,000
25/01/2017 8,500 0.50 6.25 8,300 8,500 8,300 4,200 35,700,000
24/01/2017 8,000 0.10 1.27 7,900 8,000 7,800 40,100 320,800,000
23/01/2017 7,900 -0.10 -1.25 8,000 8,000 7,900 35,300 278,870,000
20/01/2017 8,000 -0.30 -3.61 8,000 8,000 8,000 10,000 80,000,000
19/01/2017 8,300 -0.10 -1.19 8,000 8,300 7,900 5,800 48,140,000
18/01/2017 8,400 0.40 5.00 8,000 8,400 8,000 9,800 82,320,000
17/01/2017 8,000 -0.10 -1.23 8,000 8,000 8,000 300 2,400,000
16/01/2017 8,100 -0.90 -10.00 8,500 8,500 8,100 5,700 46,170,000
13/01/2017 9,000 0.20 2.27 9,000 9,300 8,500 2,500 22,500,000
12/01/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
11/01/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 6,000 52,800,000
10/01/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
09/01/2017 8,800 -0.10 -1.12 8,200 8,800 8,100 400 3,520,000
06/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
05/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
04/01/2017 8,900 -0.50 -5.32 8,500 8,900 8,500 200 1,780,000
03/01/2017 9,400 0.40 4.44 9,400 9,400 9,400 100 940,000
30/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
29/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
26/12/2016 9,000 0.30 3.45 9,000 9,000 9,000 100 900,000
23/12/2016 8,700 -0.30 -3.33 8,600 8,700 8,600 700 6,090,000
22/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 300 2,700,000
19/12/2016 9,000 0.40 4.65 9,000 9,000 8,000 1,000 9,000,000
16/12/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
15/12/2016 8,600 -0.20 -2.27 8,100 8,600 8,100 300 2,580,000
14/12/2016 8,800 -0.20 -2.22 8,200 8,800 8,200 200 1,760,000
13/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/12/2016 9,000 0.30 3.45 9,000 9,000 9,000 100 900,000
09/12/2016 8,700 0.70 8.75 8,000 8,700 8,000 300 2,610,000
08/12/2016 8,000 -0.40 -4.76 9,000 9,000 8,000 200 1,600,000
07/12/2016 8,400 -0.90 -9.68 8,400 8,400 8,400 100 840,000
06/12/2016 9,300 0.30 3.33 9,300 9,300 9,300 100 930,000
05/12/2016 9,000 0.70 8.43 9,000 9,000 8,000 2,400 21,600,000
02/12/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
01/12/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 73 605,900
30/11/2016 8,300 -0.20 -2.35 9,200 9,200 8,300 300 2,490,000
29/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/11/2016 8,500 -0.20 -2.30 8,800 9,000 8,200 773 6,570,500
25/11/2016 8,700 0.40 4.82 8,700 8,700 8,700 100 870,000
24/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/11/2016 8,300 0.10 1.22 8,900 8,900 8,100 4,200 34,860,000
22/11/2016 8,200 -0.30 -3.53 8,200 8,200 8,200 1,600 13,120,000
21/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/11/2016 8,500 0.30 3.66 8,200 8,500 8,200 400 3,400,000
17/11/2016 8,200 -0.80 -8.89 8,200 8,200 8,200 100 820,000
16/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/11/2016 9,000 0.80 9.76 9,000 9,000 9,000 300 2,700,000
11/11/2016 8,200 -0.40 -4.65 9,100 9,100 8,200 800 6,560,000
10/11/2016 8,600 -0.50 -5.49 8,600 8,600 8,600 100 860,000
09/11/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
08/11/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
07/11/2016 9,100 0.40 4.60 9,100 9,100 9,100 100 910,000
04/11/2016 8,700 0.60 7.41 8,700 8,700 8,700 100 870,000
03/11/2016 8,100 -0.80 -8.99 8,100 8,100 8,100 100 810,000
02/11/2016 8,900 0.60 7.23 8,900 8,900 8,900 100 890,000
01/11/2016 8,300 -0.90 -9.78 8,300 8,300 8,300 300 2,490,000
31/10/2016 9,200 0.00 ■■ 0.00 8,300 9,200 8,300 9,400 86,480,000
28/10/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
27/10/2016 9,200 0.80 9.52 9,200 9,200 9,200 100 920,000
26/10/2016 8,400 -0.90 -9.68 8,400 8,400 8,400 700 5,880,000
25/10/2016 9,300 0.00 ■■ 0.00 8,400 9,300 8,400 10,000 93,000,000
24/10/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
21/10/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
20/10/2016 9,300 0.30 3.33 9,300 9,300 9,300 100 930,000
19/10/2016 9,000 -0.50 -5.26 8,600 9,000 8,600 1,000 9,000,000
18/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
05/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
30/09/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
29/09/2016 9,500 0.70 7.95 9,500 9,500 9,500 167 1,586,500
28/09/2016 8,800 0.00 ■■ 0.00 8,300 8,800 8,300 8,400 73,920,000
27/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 6,100 53,680,000
26/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
23/09/2016 8,800 0.50 6.02 9,000 9,000 7,500 1,200 10,560,000
22/09/2016 8,300 -0.50 -5.68 8,300 8,300 8,300 1,000 8,300,000
21/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
20/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
19/09/2016 8,800 -0.20 -2.22 8,800 8,800 8,800 200 1,760,000
16/09/2016 9,000 0.20 2.27 9,000 9,000 9,000 100 900,000
15/09/2016 8,800 -0.60 -6.38 8,800 8,800 8,800 100 880,000
14/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
13/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
12/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
09/09/2016 9,400 -0.10 -1.05 9,000 9,400 9,000 200 1,880,000
08/09/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/09/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/09/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
05/09/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/09/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
31/08/2016 9,500 -0.10 -1.04 9,500 10,000 8,700 15,800 150,100,000
30/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
29/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
26/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
24/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
23/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
22/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
19/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
18/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
17/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
16/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
15/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
12/08/2016 9,600 -0.10 -1.03 9,600 9,600 9,600 200 1,920,000
11/08/2016 9,700 -1.00 -9.35 9,700 9,700 9,700 100 970,000
10/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
09/08/2016 10,700 0.80 8.08 9,900 10,700 9,900 700 7,490,000
08/08/2016 9,900 -0.10 -1.00 9,000 9,900 9,000 10,100 99,990,000
05/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/07/2016 10,000 -0.70 -6.54 10,000 10,000 10,000 3,000 30,000,000
28/07/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
27/07/2016 10,700 0.00 ■■ 0.00 10,000 10,700 10,000 3,000 32,100,000
26/07/2016 10,700 0.80 8.08 10,700 10,700 10,700 100 1,070,000
25/07/2016 9,900 -0.10 -1.00 9,900 9,900 9,900 7,200 71,280,000
22/07/2016 10,000 0.50 5.26 8,800 10,000 8,800 192,300 1,923,000,000
21/07/2016 9,500 0.20 2.15 9,500 9,500 9,500 2,000 19,000,000
20/07/2016 9,300 0.00 ■■ 0.00 8,600 9,300 8,500 4,500 41,850,000
19/07/2016 9,300 -1.00 -9.71 9,300 9,400 9,300 9,400 87,420,000
18/07/2016 10,300 0.40 4.04 10,300 10,300 10,300 100 1,030,000
15/07/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
14/07/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
13/07/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
12/07/2016 9,900 0.40 4.21 8,800 9,900 8,800 600 5,940,000
11/07/2016 9,500 0.10 1.06 8,700 9,500 8,700 7,300 69,350,000
08/07/2016 9,400 -0.70 -6.93 9,500 9,500 9,400 5,900 55,460,000
07/07/2016 10,100 -0.10 -0.98 9,500 10,100 9,500 4,100 41,410,000
06/07/2016 10,200 0.30 3.03 10,200 10,200 10,200 100 1,020,000
05/07/2016 9,900 -0.30 -2.94 9,200 10,400 9,200 1,600 15,840,000
04/07/2016 10,200 0.70 7.37 10,300 10,300 8,900 300 3,060,000
01/07/2016 9,500 -1.00 -9.52 9,500 9,500 9,500 100 950,000
30/06/2016 10,500 0.80 8.25 10,500 10,500 10,500 12,700 133,350,000
29/06/2016 9,700 0.00 ■■ 0.00 9,900 9,900 9,700 5,100 49,470,000
28/06/2016 9,700 -0.10 -1.02 9,700 9,700 9,700 1,100 10,670,000
27/06/2016 9,800 -0.60 -5.77 9,500 9,800 9,400 300 2,940,000
24/06/2016 10,400 -0.10 -0.95 9,800 10,400 9,800 5,000 52,000,000
23/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
22/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
21/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/06/2016 10,500 0.00 ■■ 0.00 10,100 10,500 10,100 2,100 22,050,000
17/06/2016 10,500 0.20 1.94 9,500 10,500 9,500 2,000 21,000,000
16/06/2016 10,300 -0.20 -1.90 10,300 10,900 10,300 10,100 104,030,000
15/06/2016 10,500 0.10 0.96 10,500 10,500 10,500 1,000 10,500,000
14/06/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
13/06/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
10/06/2016 10,400 0.20 1.96 9,900 10,400 9,900 9,600 99,840,000
09/06/2016 10,200 0.10 0.99 10,100 10,200 10,000 5,100 52,020,000
08/06/2016 10,100 -0.70 -6.48 10,200 10,200 10,100 7,100 71,710,000
07/06/2016 10,800 0.30 2.86 10,400 10,800 10,400 1,100 11,880,000
06/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
03/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
02/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
01/06/2016 10,500 0.30 2.94 10,200 10,500 10,000 42,000 441,000,000
31/05/2016 10,200 0.30 3.03 10,200 10,200 10,100 22,100 225,420,000
30/05/2016 9,900 -0.60 -5.71 9,900 9,900 9,900 300 2,970,000
27/05/2016 10,500 0.00 ■■ 0.00 10,100 10,700 10,100 16,400 172,200,000
26/05/2016 10,500 -0.30 -2.78 10,500 10,800 9,800 17,700 185,850,000
25/05/2016 10,800 -0.20 -1.82 10,400 10,800 10,400 5,100 55,080,000
24/05/2016 11,000 0.50 4.76 9,700 11,000 9,600 9,600 105,600,000
23/05/2016 10,500 0.80 8.25 9,000 10,500 9,000 5,100 53,550,000
20/05/2016 9,700 -0.80 -7.62 9,500 10,900 9,500 9,700 94,090,000
19/05/2016 10,500 0.50 5.00 9,800 10,500 9,000 86,300 906,150,000
18/05/2016 10,000 -0.90 -8.26 10,100 10,200 9,900 48,100 481,000,000
17/05/2016 10,900 -0.10 -0.91 10,000 10,900 10,000 1,100 11,990,000
16/05/2016 11,000 0.50 4.76 10,000 11,000 9,700 23,800 261,800,000
13/05/2016 10,500 -0.20 -1.87 10,600 10,600 10,500 17,200 180,600,000
12/05/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 20,000 214,000,000
11/05/2016 10,700 0.00 ■■ 0.00 10,600 11,000 10,600 7,918 84,722,600
10/05/2016 10,700 0.20 1.90 10,500 11,400 10,500 5,830 62,381,000
09/05/2016 10,500 0.00 ■■ 0.00 11,500 11,500 10,500 9,370 98,385,000
06/05/2016 10,500 0.50 5.00 10,300 11,000 10,300 140,400 1,474,200,000
05/05/2016 10,000 -0.70 -6.54 10,600 10,600 9,900 31,540 315,400,000
04/05/2016 10,700 0.70 7.00 9,600 10,700 9,600 23,819 254,863,300
29/04/2016 10,000 0.60 6.38 9,900 10,200 9,300 6,500 65,000,000
28/04/2016 9,400 0.70 8.05 8,700 9,400 8,700 32,700 307,380,000
27/04/2016 8,700 -0.40 -4.40 9,100 9,100 8,700 9,600 83,520,000
26/04/2016 9,100 0.10 1.11 9,100 9,100 8,800 1,400 12,740,000
25/04/2016 9,000 0.40 4.65 8,900 9,000 8,900 10,000 90,000,000
22/04/2016 8,600 -0.80 -8.51 8,500 8,600 8,500 5,900 50,740,000
21/04/2016 9,400 0.80 9.30 8,400 9,400 8,400 300 2,820,000
20/04/2016 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 16,000 137,600,000
19/04/2016 8,600 -0.60 -6.52 9,200 9,200 8,500 55,000 473,000,000
15/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
14/04/2016 9,200 -0.10 -1.08 9,200 9,200 9,200 100 920,000
13/04/2016 9,300 -0.30 -3.12 9,300 9,300 9,300 100 930,000
12/04/2016 9,600 0.00 ■■ 0.00 8,700 9,600 8,700 31,700 304,320,000
11/04/2016 9,600 0.60 6.67 9,600 9,600 9,600 200 1,920,000
08/04/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/04/2016 9,000 -0.30 -3.23 9,000 9,000 9,000 1,000 9,000,000
06/04/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
05/04/2016 9,300 -0.10 -1.06 9,300 9,300 8,900 6,100 56,730,000
04/04/2016 9,400 0.50 5.62 9,400 9,400 9,400 100 940,000
01/04/2016 8,900 0.00 ■■ 0.00 8,300 8,900 8,300 4,100 36,490,000
31/03/2016 8,900 0.40 4.71 9,000 9,000 8,500 20,200 179,780,000
30/03/2016 8,500 -0.50 -5.56 8,500 8,500 8,500 22,000 187,000,000
29/03/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,700 24,300,000
28/03/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
25/03/2016 9,000 -0.30 -3.23 8,700 9,000 8,700 400 3,600,000
24/03/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
23/03/2016 9,300 0.60 6.90 9,300 9,300 9,300 19,300 179,490,000
22/03/2016 8,700 -0.80 -8.42 9,000 9,000 8,600 3,900 33,930,000
21/03/2016 9,500 -0.50 -5.00 9,000 9,500 9,000 20,600 195,700,000
18/03/2016 10,000 0.60 6.38 10,000 10,000 10,000 100 1,000,000
17/03/2016 9,400 -0.10 -1.05 9,100 9,400 9,100 18,500 173,900,000
16/03/2016 9,500 -0.50 -5.00 9,000 9,500 9,000 6,500 61,750,000
15/03/2016 10,000 0.50 5.26 10,000 10,000 10,000 100 1,000,000
14/03/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/03/2016 9,500 -0.50 -5.00 9,200 9,500 9,200 2,000 19,000,000
10/03/2016 10,000 0.50 5.26 10,000 10,000 10,000 100 1,000,000
09/03/2016 9,500 -0.40 -4.04 9,200 9,500 9,200 10,100 95,950,000
08/03/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
07/03/2016 9,900 -0.20 -1.98 9,200 9,900 9,200 20,100 198,990,000
04/03/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
03/03/2016 10,100 0.70 7.45 10,100 10,100 10,100 100 1,010,000
02/03/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
01/03/2016 9,400 -1.00 -9.62 9,400 9,400 9,400 10,500 98,700,000
29/02/2016 10,400 0.70 7.22 10,400 10,400 10,400 100 1,040,000
26/02/2016 9,700 -0.10 -1.02 9,300 9,700 9,300 600 5,820,000
25/02/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
24/02/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
23/02/2016 9,800 0.50 5.38 9,100 9,800 9,000 700 6,860,000
22/02/2016 9,300 -0.80 -7.92 9,500 10,500 9,300 60,200 559,860,000
19/02/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
18/02/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
17/02/2016 10,100 0.10 1.00 9,000 10,100 9,000 2,700 27,270,000
16/02/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/02/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/02/2016 10,000 -0.10 -0.99 10,000 10,000 10,000 100 1,000,000
04/02/2016 10,100 0.20 2.02 9,000 10,100 9,000 400 4,040,000
03/02/2016 9,900 -1.10 -10.00 10,000 10,000 9,900 18,100 179,190,000
02/02/2016 11,000 -0.90 -7.56 11,500 11,500 11,000 200 2,200,000
01/02/2016 11,900 0.50 4.39 10,400 11,900 10,400 600 7,140,000
29/01/2016 11,400 0.90 8.57 9,500 11,400 9,500 614 6,999,600
28/01/2016 10,500 0.10 0.96 9,500 10,500 9,500 10,100 106,050,000
27/01/2016 10,400 0.90 9.47 9,100 10,400 9,100 700 7,280,000
26/01/2016 9,500 -1.00 -9.52 9,500 9,500 9,500 2,100 19,950,000
25/01/2016 10,500 0.60 6.06 10,500 10,500 10,500 100 1,050,000
22/01/2016 9,900 0.90 10.00 9,900 9,900 9,900 100 990,000
21/01/2016 9,000 -1.00 -10.00 9,000 9,000 9,000 600 5,400,000
20/01/2016 10,000 -0.50 -4.76 10,000 10,000 10,000 400 4,000,000
19/01/2016 10,500 0.70 7.14 10,500 10,500 10,500 100 1,050,000
18/01/2016 9,800 -1.00 -9.26 9,800 9,800 9,800 30,036 294,352,800
15/01/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
14/01/2016 10,800 -0.10 -0.92 10,000 10,800 10,000 20,100 217,080,000
13/01/2016 10,900 0.40 3.81 10,900 10,900 10,900 200 2,180,000
12/01/2016 10,500 -0.40 -3.67 11,000 11,000 10,000 13,200 138,600,000
11/01/2016 10,900 0.90 9.00 10,900 10,900 10,900 100 1,090,000
08/01/2016 10,000 -0.80 -7.41 9,800 11,000 9,800 3,064 30,640,000
07/01/2016 10,800 -1.10 -9.24 10,800 10,800 10,800 300 3,240,000
06/01/2016 11,900 -0.40 -3.25 11,900 11,900 11,900 200 2,380,000
05/01/2016 12,300 1.00 8.85 12,300 12,300 12,300 100 1,230,000
04/01/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
31/12/2015 11,300 -0.10 -0.88 11,400 12,400 11,300 300 3,390,000
30/12/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
29/12/2015 11,400 0.50 4.59 11,400 11,400 11,400 100 1,140,000
28/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
25/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
24/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
23/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
22/12/2015 10,900 0.30 2.83 10,900 10,900 10,900 100 1,090,000
21/12/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
18/12/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
17/12/2015 10,600 0.20 1.92 10,600 10,600 10,600 100 1,060,000
16/12/2015 10,400 -1.00 -8.77 10,400 10,400 10,400 100 1,040,000
15/12/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
14/12/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
11/12/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 4 45,600
10/12/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 10 114,000
09/12/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
08/12/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
07/12/2015 11,400 -0.30 -2.56 10,600 11,400 10,600 2,100 23,940,000
04/12/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
03/12/2015 11,700 0.20 1.74 10,400 12,000 10,400 400 4,680,000
02/12/2015 11,500 0.60 5.50 11,500 11,500 11,500 100 1,150,000
01/12/2015 10,900 0.40 3.81 10,900 10,900 10,900 100 1,090,000
30/11/2015 10,500 -0.20 -1.87 10,500 10,500 10,400 55,700 584,850,000
27/11/2015 10,700 0.20 1.90 10,600 10,700 10,600 2,100 22,470,000
26/11/2015 10,500 -0.10 -0.94 11,500 11,500 10,500 400 4,200,000
25/11/2015 10,600 0.10 0.95 10,500 10,600 10,500 11,200 118,720,000
24/11/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 12,000 126,000,000
23/11/2015 10,500 -0.10 -0.94 10,500 10,500 10,500 30,800 323,400,000
20/11/2015 10,600 -0.10 -0.93 10,600 10,600 10,600 23,300 246,980,000
19/11/2015 10,700 0.20 1.90 10,400 10,700 10,400 3,100 33,170,000
18/11/2015 10,500 0.20 1.94 10,200 10,500 10,200 31,800 333,900,000
17/11/2015 10,300 -0.30 -2.83 9,600 10,600 9,600 102,200 1,052,660,000
16/11/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
13/11/2015 10,600 -0.10 -0.93 10,200 10,600 10,000 5,100 54,060,000
12/11/2015 10,700 0.30 2.88 10,200 10,700 10,200 14,500 155,150,000
11/11/2015 10,400 -0.10 -0.95 10,500 10,500 10,300 48,200 501,280,000
10/11/2015 10,500 0.10 0.96 10,400 10,500 10,200 29,600 310,800,000
09/11/2015 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 7,200 74,880,000
06/11/2015 10,400 -0.10 -0.95 10,200 10,400 10,000 22,100 229,840,000
05/11/2015 10,500 0.10 0.96 10,300 10,500 10,300 10,600 111,300,000
04/11/2015 10,400 0.00 ■■ 0.00 10,300 10,500 9,600 46,600 484,640,000
03/11/2015 10,400 0.10 0.97 10,200 10,400 10,200 13,507 140,472,800
02/11/2015 10,300 -1.10 -9.65 10,500 10,900 10,300 11,100 114,330,000
30/10/2015 11,400 0.90 8.57 11,400 11,400 11,400 100 1,140,000
29/10/2015 10,500 0.30 2.94 10,100 10,500 10,100 7,700 80,850,000
28/10/2015 10,200 0.00 ■■ 0.00 10,100 10,500 10,100 18,500 188,700,000
27/10/2015 10,200 0.20 2.00 10,200 10,200 10,200 100 1,020,000
26/10/2015 10,000 -0.40 -3.85 10,100 10,100 10,000 11,000 110,000,000
23/10/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
22/10/2015 10,400 0.20 1.96 10,000 10,400 10,000 6,500 67,600,000
21/10/2015 10,200 0.20 2.00 10,200 10,200 10,200 2,010 20,502,000
20/10/2015 10,000 -0.30 -2.91 9,900 10,000 9,900 8,700 87,000,000
19/10/2015 10,300 -0.20 -1.90 10,000 10,300 9,600 14,073 144,951,900
16/10/2015 10,500 0.50 5.00 10,500 10,500 9,600 31,100 326,550,000
15/10/2015 10,000 -0.60 -5.66 10,000 10,000 10,000 100 1,000,000
14/10/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 41 434,600
13/10/2015 10,600 0.20 1.92 10,800 10,800 10,600 300 3,180,000
12/10/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,100 4,300 44,720,000
09/10/2015 10,400 -0.20 -1.89 10,000 10,400 9,600 45,000 468,000,000
08/10/2015 10,600 0.10 0.95 10,500 10,600 10,100 15,110 160,166,000
07/10/2015 10,500 -0.10 -0.94 10,600 10,600 10,500 15,900 166,950,000
06/10/2015 10,600 -0.20 -1.85 10,500 10,600 10,400 30,600 324,360,000
05/10/2015 10,800 0.30 2.86 10,500 10,800 10,400 5,400 58,320,000
02/10/2015 10,500 -0.10 -0.94 10,700 10,700 10,500 54,400 571,200,000
01/10/2015 10,600 0.10 0.95 11,000 11,000 10,500 26,340 279,204,000
30/09/2015 10,500 0.00 ■■ 0.00 10,600 10,700 10,500 37,703 395,881,500
29/09/2015 10,500 0.10 0.96 10,300 10,500 10,300 19,400 203,700,000
28/09/2015 10,400 0.60 6.12 10,000 10,400 9,800 36,700 381,680,000
25/09/2015 9,800 0.10 1.03 9,700 9,800 9,600 30,764 301,487,200
24/09/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 33,864 328,480,800
23/09/2015 9,700 0.40 4.30 9,500 9,700 9,500 54,000 523,800,000
22/09/2015 9,300 0.20 2.20 9,400 9,600 9,100 40,100 372,930,000
21/09/2015 9,100 0.00 ■■ 0.00 9,100 9,800 9,100 65,400 595,140,000
18/09/2015 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 12,700 115,570,000
17/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
16/09/2015 9,100 0.10 1.11 9,300 9,300 9,000 15,200 138,320,000
15/09/2015 9,000 0.20 2.27 8,600 9,000 8,600 7,100 63,900,000
14/09/2015 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 36,800 323,840,000
11/09/2015 8,800 0.10 1.15 8,700 8,800 8,700 13,700 120,560,000
10/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 5,600 48,720,000
09/09/2015 8,700 0.00 ■■ 0.00 8,800 8,800 8,600 55,000 478,500,000
08/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 9,900 86,130,000
07/09/2015 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 10,100 87,870,000
04/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 27,000 234,900,000
03/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 100,000 870,000,000
01/09/2015 8,700 0.10 1.16 8,700 8,700 8,700 31,900 277,530,000
31/08/2015 8,600 0.10 1.18 8,500 8,900 8,100 87,800 755,080,000
28/08/2015 8,500 -0.10 -1.16 8,600 8,600 8,500 10,900 92,650,000
27/08/2015 8,600 -0.10 -1.15 8,600 8,600 8,600 5,000 43,000,000
26/08/2015 8,700 -0.80 -8.42 8,600 8,800 8,600 9,600 83,520,000
25/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
24/08/2015 9,500 0.50 5.56 9,500 9,500 9,500 100 950,000
21/08/2015 9,000 0.20 2.27 9,200 9,200 8,800 38,100 342,900,000
20/08/2015 8,800 -0.10 -1.12 8,800 9,000 8,800 8,100 71,280,000
19/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/08/2015 8,900 -0.60 -6.32 8,600 9,000 8,600 2,300 20,470,000
17/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/08/2015 9,500 0.30 3.26 9,500 9,500 9,500 100 950,000
13/08/2015 9,200 0.40 4.55 8,700 9,400 8,700 185,700 1,708,440,000
12/08/2015 8,800 -0.10 -1.12 8,800 8,800 8,800 2,000 17,600,000
11/08/2015 8,900 0.20 2.30 8,900 8,900 8,900 100 890,000
10/08/2015 8,700 -0.30 -3.33 8,700 8,700 8,700 3,800 33,060,000
07/08/2015 9,000 -0.10 -1.10 9,000 9,000 9,000 600 5,400,000
06/08/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 7,900 71,890,000
05/08/2015 9,100 0.30 3.41 8,800 9,100 8,800 58,600 533,260,000
04/08/2015 8,800 -0.10 -1.12 9,000 9,000 8,800 500 4,400,000
03/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
31/07/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
30/07/2015 8,900 0.20 2.30 9,000 9,000 8,700 700 6,230,000
29/07/2015 8,700 -0.40 -4.40 9,200 9,200 8,700 12,100 105,270,000
28/07/2015 9,100 0.40 4.60 8,800 9,100 8,800 320,800 2,919,280,000
27/07/2015 8,700 -0.10 -1.14 8,600 8,700 8,600 3,500 30,450,000
24/07/2015 8,800 -0.10 -1.12 8,600 8,800 8,500 28,700 252,560,000
23/07/2015 8,900 0.20 2.30 8,900 9,000 8,700 62,000 551,800,000
22/07/2015 8,700 0.10 1.16 8,800 8,800 8,500 31,710 275,877,000
21/07/2015 8,600 0.40 4.88 8,200 9,000 8,200 211,243 1,816,689,800
20/07/2015 8,200 0.10 1.23 8,100 8,200 8,100 3,400 27,880,000
17/07/2015 8,100 -0.10 -1.22 8,400 8,400 8,100 4,000 32,400,000
16/07/2015 8,200 0.10 1.23 8,100 8,200 8,100 7,700 63,140,000
15/07/2015 8,100 -0.20 -2.41 8,200 8,300 8,100 3,010 24,381,000
14/07/2015 8,300 -0.10 -1.19 8,000 8,300 8,000 8,300 68,890,000
13/07/2015 8,400 0.10 1.20 8,300 8,400 8,300 7,200 60,480,000
10/07/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 11,410 94,703,000
09/07/2015 8,300 -0.30 -3.49 8,400 8,500 8,300 22,000 182,600,000
08/07/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 51,700 444,620,000
07/07/2015 8,600 0.20 2.38 8,400 8,600 8,400 85,000 731,000,000
06/07/2015 8,400 -0.20 -2.33 8,800 8,800 8,400 2,101 17,648,400
03/07/2015 8,600 0.10 1.18 8,500 8,600 8,400 142,500 1,225,500,000
02/07/2015 8,500 0.20 2.41 8,100 8,500 8,100 73,100 621,350,000
01/07/2015 8,300 -0.10 -1.19 8,500 8,500 8,100 25,410 210,903,000
30/06/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 870,819 7,314,879,600
29/06/2015 8,400 -0.10 -1.18 8,300 8,400 8,300 28,200 236,880,000
26/06/2015 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 31,200 265,200,000
25/06/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 4,200 35,700,000
24/06/2015 8,500 -0.30 -3.41 8,900 8,900 8,500 29,970 254,745,000
23/06/2015 8,800 0.30 3.53 8,600 8,900 8,600 317,823 2,796,842,400
22/06/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 193,400 1,643,900,000
19/06/2015 8,500 0.20 2.41 8,300 8,600 8,300 155,300 1,320,050,000
18/06/2015 8,300 0.10 1.22 8,300 8,500 8,100 231,800 1,923,940,000
17/06/2015 8,200 -0.10 -1.20 8,600 8,600 8,100 10,000 82,000,000
16/06/2015 8,300 0.10 1.22 8,400 8,500 8,200 246,500 2,045,950,000
15/06/2015 8,200 -0.10 -1.20 8,400 8,500 8,200 134,300 1,101,260,000
12/06/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 38,800 322,040,000
11/06/2015 8,300 -0.10 -1.19 8,400 8,400 8,200 54,300 450,690,000
10/06/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,100 61,600 517,440,000
09/06/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 186,300 1,564,920,000
08/06/2015 8,400 -0.10 -1.18 8,500 8,600 8,300 70,000 588,000,000
05/06/2015 8,500 0.20 2.41 8,300 8,800 8,200 12,300 104,550,000
04/06/2015 8,300 -0.20 -2.35 8,400 8,400 8,200 142,364 1,181,621,200
03/06/2015 8,500 0.70 8.97 7,600 8,500 7,600 216,257 1,838,184,500
02/06/2015 7,800 -0.10 -1.27 7,900 8,000 7,800 35,316 275,464,800
01/06/2015 7,900 -0.10 -1.25 7,900 8,000 7,900 34,400 271,760,000
29/05/2015 8,000 -0.10 -1.23 7,900 8,100 7,900 134,500 1,076,000,000
28/05/2015 8,100 -0.10 -1.22 8,100 8,100 8,000 89,200 722,520,000
27/05/2015 8,200 0.00 ■■ 0.00 7,900 8,200 7,800 62,000 508,400,000
26/05/2015 8,200 0.70 9.33 7,400 8,200 7,300 474,964 3,894,704,800
25/05/2015 7,500 -0.20 -2.60 7,700 7,700 7,400 67,700 507,750,000
22/05/2015 7,700 0.30 4.05 7,200 8,000 7,200 118,210 910,217,000
21/05/2015 7,400 0.20 2.78 7,200 7,400 7,200 102,100 755,540,000
20/05/2015 7,200 0.10 1.41 7,000 7,300 7,000 86,280 621,216,000
19/05/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 158,800 1,127,480,000
18/05/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
15/05/2015 7,100 -0.10 -1.39 7,200 7,200 7,100 34,200 242,820,000
14/05/2015 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 36,700 264,240,000
13/05/2015 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 16,000 115,200,000
12/05/2015 7,200 -0.40 -5.26 7,800 7,800 7,200 15,600 112,320,000
11/05/2015 7,600 0.30 4.11 7,300 8,000 7,300 14,000 106,400,000
08/05/2015 7,300 0.30 4.29 7,000 7,300 7,000 50,000 365,000,000
07/05/2015 7,000 0.20 2.94 6,900 7,100 6,900 43,200 302,400,000
06/05/2015 6,800 -0.40 -5.56 7,200 7,200 6,800 74,200 504,560,000
05/05/2015 7,200 -0.10 -1.37 6,900 7,300 6,700 150,800 1,085,760,000
04/05/2015 7,300 -0.80 -9.88 8,000 8,000 7,300 114,524 836,025,200
27/04/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 35,100 284,310,000
24/04/2015 8,100 0.10 1.25 8,000 8,100 7,900 100,800 816,480,000
23/04/2015 8,000 0.20 2.56 7,900 8,000 7,900 27,837 222,696,000
22/04/2015 7,800 -0.20 -2.50 7,900 8,000 7,800 134,400 1,048,320,000
21/04/2015 8,000 -0.30 -3.61 8,100 8,200 8,000 70,627 565,016,000
20/04/2015 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 85,400 708,820,000
17/04/2015 8,300 -0.20 -2.35 8,300 8,400 8,300 121,800 1,010,940,000
16/04/2015 8,500 0.30 3.66 8,100 8,500 8,100 126,400 1,074,400,000
15/04/2015 8,200 -0.50 -5.75 8,700 8,700 8,200 43,400 355,880,000
14/04/2015 8,700 -0.10 -1.14 9,200 9,200 8,700 166,200 1,445,940,000
13/04/2015 9,800 0.20 2.08 9,500 9,800 9,500 592,273 5,804,275,400
10/04/2015 9,600 0.30 3.23 9,400 9,600 9,400 336,210 3,227,616,000
09/04/2015 9,300 -0.20 -2.11 9,400 9,500 9,300 226,000 2,101,800,000
08/04/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 123,600 1,174,200,000
07/04/2015 9,500 0.30 3.26 9,300 9,500 9,300 235,400 2,236,300,000
06/04/2015 9,200 0.20 2.22 9,200 9,400 9,000 330,600 3,041,520,000
03/04/2015 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 54,200 487,800,000
02/04/2015 9,000 0.10 1.12 8,700 9,000 8,700 54,100 486,900,000
01/04/2015 8,900 -0.10 -1.11 9,000 9,000 8,500 84,000 747,600,000
31/03/2015 9,000 0.10 1.12 8,900 9,000 8,800 42,430 381,870,000
30/03/2015 8,900 -0.10 -1.11 9,000 9,000 8,800 113,400 1,009,260,000
27/03/2015 9,000 0.10 1.12 8,800 9,000 8,800 130,200 1,171,800,000
26/03/2015 8,900 0.20 2.30 8,500 9,000 8,500 67,940 604,666,000
25/03/2015 8,700 -0.20 -2.25 8,800 8,900 8,700 45,880 399,156,000
24/03/2015 8,900 -0.10 -1.11 9,000 9,000 8,700 94,600 841,940,000
23/03/2015 9,000 0.10 1.12 9,000 9,200 8,800 96,200 865,800,000
20/03/2015 8,900 0.80 9.88 8,900 8,900 8,400 226,700 2,017,630,000
19/03/2015 8,100 -0.90 -10.00 9,000 9,100 8,100 152,900 1,238,490,000
18/03/2015 9,000 -0.10 -1.10 9,100 9,100 8,900 174,100 1,566,900,000
17/03/2015 9,100 0.30 3.41 8,800 9,400 8,800 264,000 2,402,400,000
16/03/2015 8,800 -0.10 -1.12 8,900 9,200 8,600 86,800 763,840,000
13/03/2015 8,900 -0.40 -4.30 9,100 9,300 8,900 94,100 837,490,000
12/03/2015 9,300 -0.20 -2.11 9,300 9,400 9,000 74,000 688,200,000
11/03/2015 9,500 0.20 2.15 9,500 9,800 9,200 299,330 2,843,635,000
10/03/2015 9,300 0.80 9.41 8,500 9,300 8,500 371,600 3,455,880,000
09/03/2015 8,500 -0.10 -1.16 8,600 8,800 8,500 125,030 1,062,755,000
06/03/2015 8,600 0.30 3.61 8,300 8,600 8,300 90,373 777,207,800
05/03/2015 8,300 0.00 ■■ 0.00 8,400 8,500 8,300 85,000 705,500,000
04/03/2015 8,300 0.00 ■■ 0.00 8,700 8,700 8,200 32,300 268,090,000
03/03/2015 8,300 0.20 2.47 8,100 8,400 8,100 156,300 1,297,290,000
02/03/2015 8,100 -0.10 -1.22 8,000 8,200 7,900 30,310 245,511,000
27/02/2015 8,200 -0.10 -1.20 8,300 8,300 8,200 48,000 393,600,000
26/02/2015 8,300 0.00 ■■ 0.00 8,500 8,500 8,200 69,100 573,530,000
25/02/2015 8,300 0.50 6.41 7,800 8,400 7,800 157,600 1,308,080,000
24/02/2015 7,800 0.10 1.30 7,700 7,900 7,600 14,500 113,100,000
13/02/2015 7,700 -0.20 -2.53 7,900 7,900 7,700 13,500 103,950,000
12/02/2015 7,900 0.30 3.95 7,700 7,900 7,700 96,200 759,980,000
11/02/2015 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 26,200 199,120,000
10/02/2015 7,600 -0.20 -2.56 7,700 7,700 7,500 33,400 253,840,000
09/02/2015 7,800 0.10 1.30 7,700 7,800 7,700 66,820 521,196,000
06/02/2015 7,700 0.10 1.32 7,600 7,800 7,500 154,230 1,187,571,000
05/02/2015 7,600 -0.10 -1.30 7,700 7,700 7,600 35,900 272,840,000
04/02/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,400 205,400 1,581,580,000
03/02/2015 7,700 0.20 2.67 7,500 7,700 7,500 102,700 790,790,000
02/02/2015 7,500 0.00 ■■ 0.00 7,600 7,700 7,500 67,600 507,000,000
30/01/2015 7,500 -0.20 -2.60 7,500 7,800 7,500 352,400 2,643,000,000
29/01/2015 7,700 0.20 2.67 7,500 7,700 7,500 149,300 1,149,610,000
28/01/2015 7,500 0.30 4.17 7,300 7,500 7,200 97,900 734,250,000
27/01/2015 7,200 -0.20 -2.70 7,300 7,400 7,200 136,700 984,240,000
26/01/2015 7,400 -0.30 -3.90 7,700 7,700 7,400 12,300 91,020,000
23/01/2015 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 128,600 990,220,000
22/01/2015 7,700 0.30 4.05 7,400 8,100 7,400 163,400 1,258,180,000
21/01/2015 7,400 0.20 2.78 7,200 7,400 7,000 290,300 2,148,220,000
20/01/2015 7,200 0.00 ■■ 0.00 7,100 7,400 7,100 119,800 862,560,000
19/01/2015 7,200 0.10 1.41 7,200 7,200 7,000 60,400 434,880,000
16/01/2015 7,100 -0.30 -4.05 7,300 7,300 7,100 89,864 638,034,400
15/01/2015 7,400 0.20 2.78 7,200 7,400 7,100 145,900 1,079,660,000
14/01/2015 7,200 0.10 1.41 7,100 7,300 7,000 104,400 751,680,000
13/01/2015 7,100 -0.10 -1.39 7,100 7,300 7,100 148,900 1,057,190,000
12/01/2015 7,200 0.10 1.41 7,100 7,300 7,100 197,800 1,424,160,000
09/01/2015 7,100 -0.10 -1.39 7,100 7,300 7,000 132,700 942,170,000
08/01/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 106,200 764,640,000
07/01/2015 7,200 -0.10 -1.37 7,200 7,300 7,200 74,300 534,960,000
06/01/2015 7,300 0.10 1.39 7,200 7,300 7,000 87,700 640,210,000
05/01/2015 7,200 -0.10 -1.37 7,400 7,400 7,200 65,600 472,320,000
31/12/2014 7,300 0.40 5.80 7,000 7,400 7,000 132,800 969,440,000
30/12/2014 6,900 0.20 2.99 6,600 7,000 6,500 59,900 413,310,000
29/12/2014 6,700 -0.30 -4.29 7,100 7,100 6,700 440,800 2,953,360,000
26/12/2014 7,000 -0.30 -4.11 7,200 7,200 6,900 200,700 1,404,900,000
25/12/2014 7,300 -0.10 -1.35 7,300 7,400 7,300 72,700 530,710,000
24/12/2014 7,400 0.10 1.37 7,300 7,400 7,300 49,600 367,040,000
23/12/2014 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 93,100 679,630,000
22/12/2014 7,300 0.10 1.39 7,100 7,300 7,100 55,700 406,610,000
19/12/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 88,700 638,640,000
18/12/2014 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 58,700 422,640,000
17/12/2014 7,200 -0.40 -5.26 7,700 7,700 6,900 165,300 1,190,160,000
16/12/2014 7,600 -0.10 -1.30 7,700 7,700 7,300 166,300 1,263,880,000
15/12/2014 7,700 0.10 1.32 8,000 8,000 7,500 48,900 376,530,000
12/12/2014 7,600 -0.10 -1.30 8,100 8,100 7,500 34,900 265,240,000
11/12/2014 7,700 0.20 2.67 8,100 8,100 7,400 55,700 428,890,000
10/12/2014 7,500 0.30 4.17 7,600 7,600 7,100 130,000 975,000,000
09/12/2014 7,200 -0.80 -10.00 8,000 8,000 7,200 228,700 1,646,640,000
08/12/2014 8,000 -0.30 -3.61 8,300 8,300 7,900 160,400 1,283,200,000
05/12/2014 8,300 -0.10 -1.19 8,500 8,500 8,100 204,900 1,700,670,000
04/12/2014 8,400 0.10 1.20 8,500 8,700 8,300 384,897 3,233,134,800
03/12/2014 8,300 0.70 9.21 7,700 8,300 7,600 567,100 4,706,930,000
02/12/2014 7,600 0.00 ■■ 0.00 7,800 8,000 7,500 99,800 758,480,000
01/12/2014 7,600 0.30 4.11 7,400 7,900 7,300 267,200 2,030,720,000
28/11/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 64,743 472,623,900
27/11/2014 7,300 0.10 1.39 7,100 7,300 7,100 164,900 1,203,770,000
26/11/2014 7,200 -0.30 -4.00 8,200 8,200 7,000 122,900 884,880,000
25/11/2014 7,500 0.20 2.74 7,500 7,600 7,300 86,300 647,250,000
24/11/2014 7,300 -0.10 -1.35 7,400 7,400 7,000 213,673 1,559,812,900
21/11/2014 7,400 -0.30 -3.90 7,800 7,800 7,400 278,900 2,063,860,000
20/11/2014 7,700 0.30 4.05 7,800 7,800 7,200 138,900 1,069,530,000
19/11/2014 7,400 -0.40 -5.13 8,100 8,100 7,400 197,300 1,460,020,000
18/11/2014 7,800 0.50 6.85 7,500 8,000 7,200 719,700 5,613,660,000
17/11/2014 7,300 -0.30 -3.95 7,500 7,500 7,200 307,200 2,242,560,000
14/11/2014 7,600 -0.20 -2.56 8,300 8,300 7,400 265,150 2,015,140,000
13/11/2014 7,800 0.70 9.86 7,300 7,800 7,300 846,400 6,601,920,000
12/11/2014 7,100 0.60 9.23 6,700 7,100 6,500 1,218,264 8,649,674,400
11/11/2014 6,500 0.20 3.17 6,600 6,600 6,300 211,650 1,375,725,000
10/11/2014 6,300 0.00 ■■ 0.00 6,400 6,500 6,300 51,300 323,190,000
07/11/2014 6,300 0.00 ■■ 0.00 6,200 6,400 6,100 65,400 412,020,000
06/11/2014 6,300 0.10 1.61 6,200 6,300 6,100 53,200 335,160,000
05/11/2014 6,200 -0.10 -1.59 6,300 6,300 6,100 95,800 593,960,000
04/11/2014 6,300 -0.10 -1.56 6,300 6,500 6,200 196,600 1,238,580,000
03/11/2014 6,400 -0.10 -1.54 6,500 6,500 6,200 143,100 915,840,000
31/10/2014 6,500 0.00 ■■ 0.00 6,600 6,600 6,300 84,400 548,600,000
30/10/2014 6,500 0.00 ■■ 0.00 6,600 6,600 6,300 65,600 426,400,000
29/10/2014 6,500 0.30 4.84 6,800 6,800 6,300 43,100 280,150,000
28/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 78,600 487,320,000
27/10/2014 6,200 0.00 ■■ 0.00 6,400 6,400 6,100 83,700 518,940,000
24/10/2014 6,200 0.00 ■■ 0.00 6,800 6,800 6,200 23,300 144,460,000
23/10/2014 6,200 -0.10 -1.59 6,500 6,500 6,200 119,400 740,280,000
22/10/2014 6,300 -0.10 -1.56 6,400 6,500 6,300 41,300 260,190,000
21/10/2014 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 46,000 294,400,000
20/10/2014 6,400 -0.10 -1.54 6,500 6,600 6,300 78,100 499,840,000
17/10/2014 6,500 0.20 3.17 6,400 6,900 6,300 78,800 512,200,000
16/10/2014 6,300 -0.20 -3.08 6,500 6,500 6,200 99,400 626,220,000
15/10/2014 6,500 0.00 ■■ 0.00 6,400 6,600 6,300 107,000 695,500,000
14/10/2014 6,500 -0.10 -1.52 6,700 6,700 6,400 131,200 852,800,000
13/10/2014 6,600 0.20 3.12 6,600 6,800 6,500 110,100 726,660,000
10/10/2014 6,400 -0.40 -5.88 6,700 6,700 6,400 188,100 1,203,840,000
09/10/2014 6,800 -0.30 -4.23 7,000 7,000 6,800 178,900 1,216,520,000
08/10/2014 7,100 0.00 ■■ 0.00 7,000 7,100 6,900 131,300 932,230,000
07/10/2014 7,100 0.30 4.41 7,400 7,400 6,800 442,000 3,138,200,000
06/10/2014 6,800 0.60 9.68 6,300 6,800 6,300 817,600 5,559,680,000
03/10/2014 6,200 0.10 1.64 6,200 6,300 6,100 459,200 2,847,040,000
02/10/2014 6,100 0.10 1.67 6,000 6,100 5,900 65,200 397,720,000
01/10/2014 6,000 0.10 1.69 5,900 6,100 5,900 130,600 783,600,000
30/09/2014 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 45,700 269,630,000
29/09/2014 5,900 -0.20 -3.28 6,000 6,000 5,900 45,800 270,220,000
26/09/2014 6,100 0.20 3.39 5,900 6,100 5,900 144,500 881,450,000
25/09/2014 5,900 0.10 1.72 5,700 5,900 5,600 12,400 73,160,000
24/09/2014 5,800 0.10 1.75 5,800 5,800 5,700 30,200 175,160,000
23/09/2014 5,700 -0.20 -3.39 5,800 5,900 5,500 138,300 788,310,000
22/09/2014 5,900 -0.20 -3.28 6,000 6,100 5,900 45,400 267,860,000
19/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 15,900 96,990,000
18/09/2014 6,100 -0.10 -1.61 6,200 6,200 5,900 40,600 247,660,000
17/09/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 68,335 423,677,000
16/09/2014 6,200 0.00 ■■ 0.00 6,500 6,500 6,000 25,200 156,240,000
15/09/2014 6,200 -0.10 -1.59 6,700 6,700 6,200 33,300 206,460,000
12/09/2014 6,300 0.30 5.00 6,200 6,400 6,000 94,800 597,240,000
11/09/2014 6,000 -0.50 -7.69 6,500 6,500 5,900 118,300 709,800,000
10/09/2014 6,500 0.10 1.56 6,300 6,500 6,000 60,400 392,600,000
09/09/2014 6,400 -0.30 -4.48 6,900 6,900 6,400 5,900 37,760,000
08/09/2014 6,700 0.40 6.35 6,300 6,900 6,300 134,900 903,830,000
05/09/2014 6,300 0.50 8.62 5,900 6,300 5,900 202,800 1,277,640,000
04/09/2014 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 24,200 140,360,000
03/09/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 4,400 25,520,000
29/08/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 11,100 64,380,000
28/08/2014 5,800 -0.10 -1.69 5,600 5,800 5,600 1,400 8,120,000
27/08/2014 5,900 0.10 1.72 5,900 5,900 5,900 100 590,000
26/08/2014 5,800 -0.10 -1.69 5,900 5,900 5,700 15,600 90,480,000
25/08/2014 5,900 0.20 3.51 5,600 5,900 5,600 47,600 280,840,000
22/08/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 200 1,140,000
21/08/2014 5,700 -0.10 -1.72 5,700 5,800 5,700 10,000 57,000,000
20/08/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 3,600 20,880,000
19/08/2014 5,800 0.20 3.57 5,700 5,900 5,600 26,400 153,120,000
18/08/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 19,000 106,400,000
15/08/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,700 9,520,000
14/08/2014 5,600 -0.10 -1.75 5,500 5,700 5,500 13,700 76,720,000
13/08/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 4,300 24,510,000
12/08/2014 5,700 0.10 1.79 5,500 5,700 5,500 5,700 32,490,000
11/08/2014 5,600 0.10 1.82 5,500 5,600 5,500 5,000 28,000,000
08/08/2014 5,500 -0.10 -1.79 5,600 5,600 5,500 6,300 34,650,000
07/08/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 3,600 20,160,000
06/08/2014 5,600 0.10 1.82 5,500 5,600 5,500 12,200 68,320,000
05/08/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 5,500 30,250,000
04/08/2014 5,500 0.10 1.85 5,400 5,500 5,400 11,100 61,050,000
01/08/2014 5,400 0.00 ■■ 0.00 5,700 5,800 5,400 3,016 16,286,400
31/07/2014 5,400 -0.10 -1.82 5,700 5,900 5,400 4,300 23,220,000
30/07/2014 5,500 -0.10 -1.79 5,700 5,700 5,500 2,800 15,400,000
29/07/2014 5,600 -0.10 -1.75 5,400 5,600 5,400 22,500 126,000,000
28/07/2014 5,700 -0.20 -3.39 5,600 5,700 5,500 10,800 61,560,000
25/07/2014 5,900 0.20 3.51 5,700 5,900 5,700 7,320 43,188,000
24/07/2014 5,700 0.20 3.64 5,600 5,800 5,500 37,600 214,320,000
23/07/2014 5,500 0.10 1.85 5,200 5,500 5,200 34,600 190,300,000
22/07/2014 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 8,900 48,060,000
21/07/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 5,200 28,080,000
18/07/2014 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 19,800 106,920,000
17/07/2014 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 25,400 137,160,000
16/07/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 85,000 459,000,000
15/07/2014 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 5,000 27,000,000
14/07/2014 5,400 -0.20 -3.57 5,400 5,400 5,300 11,600 62,640,000
11/07/2014 5,600 0.10 1.82 5,600 5,600 5,600 300 1,680,000
10/07/2014 5,500 0.10 1.85 5,300 5,600 5,300 27,064 148,852,000
09/07/2014 5,400 0.10 1.89 5,300 5,400 5,300 10,500 56,700,000
08/07/2014 5,300 -0.10 -1.85 5,100 5,400 5,100 3,200 16,960,000
07/07/2014 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 1,300 7,020,000
04/07/2014 5,400 0.00 ■■ 0.00 5,100 5,500 5,100 11,700 63,180,000
03/07/2014 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 12,300 66,420,000
02/07/2014 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 40,800 220,320,000
01/07/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
30/06/2014 5,400 0.40 8.00 5,300 5,400 5,000 21,100 113,940,000
27/06/2014 5,000 -0.40 -7.41 5,200 5,200 5,000 12,400 62,000,000
26/06/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
25/06/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
24/06/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
23/06/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
20/06/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 5,800 31,320,000
19/06/2014 5,400 0.40 8.00 5,100 5,400 5,000 21,400 115,560,000
18/06/2014 5,000 -0.10 -1.96 5,000 5,100 5,000 10,700 53,500,000
17/06/2014 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 1,100 5,610,000
16/06/2014 5,100 -0.10 -1.92 5,000 5,100 5,000 1,800 9,180,000
13/06/2014 5,200 0.00 ■■ 0.00 4,900 5,200 4,900 500 2,600,000
12/06/2014 5,200 0.10 1.96 5,100 5,200 5,100 2,000 10,400,000
11/06/2014 5,100 -0.10 -1.92 5,000 5,100 5,000 1,400 7,140,000
10/06/2014 5,200 -0.10 -1.89 5,200 5,200 4,900 10,900 56,680,000
09/06/2014 5,300 0.10 1.92 5,100 5,300 5,100 500 2,650,000
06/06/2014 5,200 0.00 ■■ 0.00 5,400 5,600 5,100 13,500 70,200,000
05/06/2014 5,200 0.00 ■■ 0.00 5,400 5,400 5,200 300 1,560,000
04/06/2014 5,200 -0.30 -5.45 5,500 5,500 5,200 7,500 39,000,000
03/06/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
02/06/2014 5,500 0.10 1.85 5,500 5,500 4,900 2,200 12,100,000
30/05/2014 5,400 -0.20 -3.57 5,700 5,700 5,400 8,600 46,440,000
29/05/2014 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 1,600 8,960,000
28/05/2014 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 10,500 58,800,000
27/05/2014 5,600 -0.20 -3.45 5,500 5,700 5,500 18,300 102,480,000
26/05/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/05/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
22/05/2014 5,800 0.00 ■■ 0.00 5,400 5,800 5,400 2,700 15,660,000
21/05/2014 5,800 0.50 9.43 5,100 5,800 5,000 34,700 201,260,000
20/05/2014 5,300 0.20 3.92 5,100 5,300 5,100 17,200 91,160,000
19/05/2014 5,100 0.20 4.08 4,900 5,100 4,900 2,600 13,260,000
16/05/2014 4,900 0.10 2.08 4,900 4,900 4,700 9,000 44,100,000
15/05/2014 4,800 -0.10 -2.04 4,900 5,100 4,700 21,900 105,120,000
14/05/2014 4,900 0.30 6.52 4,800 4,900 4,700 9,700 47,530,000
13/05/2014 4,600 -0.10 -2.13 4,800 4,900 4,600 39,700 182,620,000
12/05/2014 4,700 -0.50 -9.62 5,000 5,000 4,700 39,300 184,710,000
09/05/2014 5,200 0.30 6.12 5,000 5,200 4,900 32,900 171,080,000
08/05/2014 4,900 -0.50 -9.26 5,200 5,200 4,900 53,500 262,150,000
07/05/2014 5,400 0.10 1.89 5,200 5,400 5,100 11,400 61,560,000
06/05/2014 5,300 0.10 1.92 5,300 5,300 5,000 40,800 216,240,000
05/05/2014 5,200 -0.20 -3.70 5,300 5,400 5,200 8,500 44,200,000
29/04/2014 5,400 0.20 3.85 5,300 5,400 5,300 10,100 54,540,000
28/04/2014 5,200 -0.30 -5.45 5,100 5,200 5,100 11,400 59,280,000
25/04/2014 5,500 0.20 3.77 5,400 5,700 5,400 700 3,850,000
24/04/2014 5,300 -0.10 -1.85 5,400 5,500 5,300 2,200 11,660,000
23/04/2014 5,400 0.20 3.85 5,000 5,400 4,900 18,600 100,440,000
22/04/2014 5,200 -0.10 -1.89 5,300 5,300 5,000 14,000 72,800,000
21/04/2014 5,300 0.20 3.92 5,100 5,300 4,900 45,219 239,660,700
18/04/2014 5,100 -0.50 -8.93 5,300 5,300 5,100 70,000 357,000,000
17/04/2014 5,600 0.40 7.69 5,300 5,600 5,300 20,100 112,560,000
16/04/2014 5,200 -0.40 -7.14 5,600 5,600 5,200 13,700 71,240,000
15/04/2014 5,600 0.00 ■■ 0.00 5,500 5,700 5,300 45,800 256,480,000
14/04/2014 5,600 -0.20 -3.45 5,700 5,800 5,400 42,000 235,200,000
11/04/2014 5,800 0.10 1.75 5,800 5,800 5,600 14,100 81,780,000
10/04/2014 5,700 -0.30 -5.00 6,200 6,200 5,700 40,500 230,850,000
08/04/2014 6,000 0.10 1.69 6,000 6,000 5,700 3,000 18,000,000
07/04/2014 5,900 0.20 3.51 5,800 6,000 5,700 7,300 43,070,000
04/04/2014 5,700 -0.40 -6.56 5,800 5,900 5,700 9,000 51,300,000
03/04/2014 6,100 0.30 5.17 6,000 6,100 5,800 19,200 117,120,000
02/04/2014 5,800 0.00 ■■ 0.00 6,000 6,000 5,600 21,710 125,918,000
01/04/2014 5,800 -0.40 -6.45 6,200 6,200 5,600 116,110 673,438,000
31/03/2014 6,200 -0.20 -3.12 6,100 6,300 6,100 25,300 156,860,000
28/03/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,800 37,120,000
27/03/2014 6,400 -0.10 -1.54 6,600 6,600 6,000 84,800 542,720,000
26/03/2014 6,500 0.00 ■■ 0.00 6,700 6,700 6,100 46,350 301,275,000
25/03/2014 6,500 -0.40 -5.80 6,900 6,900 6,500 42,800 278,200,000
24/03/2014 6,900 0.20 2.99 6,500 6,900 6,500 108,220 746,718,000
21/03/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,400 35,900 240,530,000
20/03/2014 6,700 0.30 4.69 6,900 6,900 6,400 100,750 675,025,000
19/03/2014 6,400 0.50 8.47 6,000 6,400 5,900 115,860 741,504,000
18/03/2014 5,900 -0.10 -1.67 6,100 6,100 5,800 62,100 366,390,000
17/03/2014 6,000 0.20 3.45 6,100 6,100 5,800 55,410 332,460,000
14/03/2014 5,800 -0.10 -1.69 5,900 5,900 5,700 45,200 262,160,000
13/03/2014 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 29,200 172,280,000
12/03/2014 5,900 -0.10 -1.67 6,000 6,000 5,800 32,800 193,520,000
11/03/2014 6,000 0.40 7.14 5,800 6,100 5,600 126,200 757,200,000
10/03/2014 5,600 0.50 9.80 5,500 5,600 5,100 54,700 306,320,000
07/03/2014 5,100 -0.20 -3.77 5,200 5,200 5,100 16,800 85,680,000
06/03/2014 5,300 0.10 1.92 5,100 5,300 5,100 21,300 112,890,000
05/03/2014 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 10,500 54,600,000
04/03/2014 5,200 0.30 6.12 4,900 5,200 4,900 62,200 323,440,000
03/03/2014 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 70,400 344,960,000
28/02/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 1,400 6,860,000
27/02/2014 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 49,300 241,570,000
26/02/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 67,500 330,750,000
25/02/2014 4,900 -0.20 -3.92 5,100 5,100 4,800 33,300 163,170,000
24/02/2014 5,100 0.10 2.00 5,100 5,100 4,800 4,600 23,460,000
21/02/2014 5,000 0.40 8.70 4,800 5,000 4,700 37,400 187,000,000
20/02/2014 4,600 -0.50 -9.80 5,200 5,200 4,600 44,700 205,620,000
19/02/2014 5,100 0.20 4.08 5,200 5,200 4,900 24,300 123,930,000
18/02/2014 4,900 0.40 8.89 4,500 4,900 4,500 94,000 460,600,000
17/02/2014 4,500 -0.10 -2.17 4,500 4,500 4,500 4,900 22,050,000
14/02/2014 4,600 0.10 2.22 4,500 4,600 4,100 74,500 342,700,000
13/02/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 11,700 52,650,000
12/02/2014 4,500 0.10 2.27 4,500 4,500 4,400 65,400 294,300,000
11/02/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 21,300 93,720,000
10/02/2014 4,400 0.10 2.33 4,200 4,400 4,200 12,200 53,680,000
07/02/2014 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 1,100 4,730,000
06/02/2014 4,300 0.10 2.38 4,100 4,300 4,100 4,800 20,640,000
27/01/2014 4,200 -0.10 -2.33 4,100 4,200 4,000 4,200 17,640,000
24/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
23/01/2014 4,300 0.30 7.50 4,300 4,300 4,300 100 430,000
22/01/2014 4,000 -0.20 -4.76 4,100 4,200 4,000 14,200 56,800,000
21/01/2014 4,200 -0.10 -2.33 4,100 4,200 4,100 1,100 4,620,000
20/01/2014 4,300 0.10 2.38 4,100 4,300 4,000 4,700 20,210,000
17/01/2014 4,200 -0.20 -4.55 4,300 4,300 4,200 5,700 23,940,000
16/01/2014 4,400 0.10 2.33 4,200 4,400 4,200 16,900 74,360,000
15/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 13,200 56,760,000
14/01/2014 4,300 0.10 2.38 4,200 4,300 4,100 11,100 47,730,000
13/01/2014 4,200 -0.10 -2.33 4,200 4,200 4,200 6,000 25,200,000
10/01/2014 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 1,210 5,203,000
09/01/2014 4,300 -0.10 -2.27 4,300 4,300 4,300 1,000 4,300,000
08/01/2014 4,400 0.10 2.33 4,300 4,400 4,300 3,400 14,960,000
07/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,600 15,480,000
06/01/2014 4,300 0.20 4.88 4,100 4,400 4,100 15,000 64,500,000
03/01/2014 4,100 -0.20 -4.65 4,200 4,300 4,100 15,700 64,370,000
02/01/2014 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 3,500 15,050,000
31/12/2013 4,300 0.00 ■■ 0.00 4,100 4,300 4,000 3,100 13,330,000
30/12/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 29,500 126,850,000
27/12/2013 4,300 0.10 2.38 4,300 4,300 4,100 15,300 65,790,000
26/12/2013 4,200 -0.10 -2.33 4,200 4,200 4,200 3,000 12,600,000
25/12/2013 4,300 0.20 4.88 4,200 4,300 4,200 3,200 13,760,000
24/12/2013 4,100 -0.20 -4.65 4,100 4,100 4,100 15,700 64,370,000
23/12/2013 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 2,300 9,890,000
20/12/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
19/12/2013 4,300 0.10 2.38 4,300 4,300 4,300 100 430,000
18/12/2013 4,200 -0.20 -4.55 4,300 4,300 4,200 9,700 40,740,000
17/12/2013 4,400 0.30 7.32 4,200 4,400 4,200 6,200 27,280,000
16/12/2013 4,100 -0.10 -2.38 4,000 4,100 4,000 15,400 63,140,000
13/12/2013 4,200 -0.10 -2.33 4,000 4,300 4,000 6,000 25,200,000
12/12/2013 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 5,100 21,930,000
11/12/2013 4,300 0.20 4.88 4,200 4,300 3,900 8,500 36,550,000
10/12/2013 4,100 -0.30 -6.82 4,300 4,300 4,100 3,000 12,300,000
09/12/2013 4,400 -0.10 -2.22 4,400 4,400 4,300 1,800 7,920,000
06/12/2013 4,500 -0.10 -2.17 4,500 4,500 4,400 7,100 31,950,000
05/12/2013 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 600 2,760,000
04/12/2013 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 1,100 5,060,000
03/12/2013 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 600 2,760,000
02/12/2013 4,600 0.00 ■■ 0.00 4,400 4,700 4,400 5,000 23,000,000
29/11/2013 4,600 -0.10 -2.13 4,700 4,700 4,600 20,000 92,000,000
28/11/2013 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 400 1,880,000
27/11/2013 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 4,000 18,800,000
26/11/2013 4,700 0.00 ■■ 0.00 4,300 4,700 4,300 12,500 58,750,000
25/11/2013 4,700 0.20 4.44 4,500 4,700 4,100 45,900 215,730,000
22/11/2013 4,500 -0.20 -4.26 4,700 4,700 4,400 12,600 56,700,000
21/11/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 14,123 66,378,100
20/11/2013 4,700 0.20 4.44 4,500 4,700 4,500 25,850 121,495,000
19/11/2013 4,500 0.20 4.65 4,400 4,500 4,400 5,600 25,200,000
18/11/2013 4,300 0.20 4.88 4,100 4,300 4,100 48,000 206,400,000
15/11/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 12,600 51,660,000
14/11/2013 4,100 0.10 2.50 4,000 4,100 4,000 11,900 48,790,000
13/11/2013 4,000 0.10 2.56 3,900 4,000 3,900 24,500 98,000,000
12/11/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 11,600 45,240,000
11/11/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,700 10,530,000
08/11/2013 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 3,000 11,700,000
07/11/2013 3,900 0.10 2.63 3,900 3,900 3,800 33,973 132,494,700
06/11/2013 3,800 -0.10 -2.56 3,800 3,800 3,800 1,000 3,800,000
05/11/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 1,400 5,460,000
04/11/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 4,300 16,770,000
01/11/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 1,100 4,290,000
31/10/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 1,100 4,290,000
30/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
29/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 12,100 47,190,000
28/10/2013 3,900 -0.10 -2.50 3,900 3,900 3,900 2,500 9,750,000
25/10/2013 4,000 0.10 2.56 4,000 4,000 4,000 500 2,000,000
24/10/2013 3,900 0.30 8.33 3,900 3,900 3,900 100 390,000
23/10/2013 3,600 -0.30 -7.69 3,600 3,600 3,600 100 360,000
22/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,100 8,190,000
21/10/2013 3,900 0.10 2.63 3,800 3,900 3,700 1,300 5,070,000
18/10/2013 3,800 -0.20 -5.00 3,900 3,900 3,800 1,000 3,800,000
17/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
16/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
15/10/2013 4,000 0.20 5.26 4,000 4,000 4,000 100 400,000
14/10/2013 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 1,700 6,460,000
11/10/2013 3,800 -0.10 -2.56 3,800 3,900 3,800 14,600 55,480,000
10/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
09/10/2013 3,900 -0.10 -2.50 3,800 3,900 3,800 5,300 20,670,000
08/10/2013 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 300 1,200,000
07/10/2013 4,000 0.10 2.56 4,000 4,000 4,000 700 2,800,000
04/10/2013 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 3,800 14,820,000
03/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 6,600 25,740,000
02/10/2013 3,900 0.10 2.63 3,900 3,900 3,900 3,000 11,700,000
01/10/2013 3,800 -0.10 -2.56 3,900 4,000 3,800 26,500 100,700,000
30/09/2013 3,900 0.10 2.63 3,800 4,000 3,800 8,700 33,930,000
27/09/2013 3,800 -0.20 -5.00 3,900 3,900 3,800 2,500 9,500,000
26/09/2013 4,000 0.10 2.56 3,900 4,000 3,900 500 2,000,000
25/09/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
24/09/2013 3,900 0.30 8.33 3,800 3,900 3,700 26,000 101,400,000
23/09/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 7,200 25,920,000
20/09/2013 3,600 -0.10 -2.70 3,500 3,600 3,500 14,100 50,760,000
19/09/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
18/09/2013 3,700 0.10 2.78 3,500 3,700 3,500 1,100 4,070,000
17/09/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 14,000 50,400,000
16/09/2013 3,600 -0.10 -2.70 3,600 3,600 3,600 5,000 18,000,000
13/09/2013 3,700 0.10 2.78 3,700 3,700 3,700 100 370,000
12/09/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
11/09/2013 3,600 -0.10 -2.70 3,600 3,600 3,500 22,700 81,720,000
10/09/2013 3,700 0.10 2.78 3,600 3,700 3,500 18,100 66,970,000
09/09/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 22,500 81,000,000
06/09/2013 3,600 -0.10 -2.70 3,600 3,600 3,600 6,000 21,600,000
05/09/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 3,100 11,470,000
04/09/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,100 7,770,000
03/09/2013 3,700 0.10 2.78 3,600 3,700 3,600 1,100 4,070,000
30/08/2013 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 17,400 62,640,000
29/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 7,600 27,360,000
28/08/2013 3,600 -0.10 -2.70 3,500 3,600 3,500 400 1,440,000
27/08/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/08/2013 3,700 0.10 2.78 3,600 3,700 3,600 400 1,480,000
23/08/2013 3,600 0.10 2.86 3,600 3,600 3,600 20,000 72,000,000
22/08/2013 3,500 -0.20 -5.41 3,500 3,500 3,500 1,400 4,900,000
21/08/2013 3,700