Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 961.78 +1.48 (+0.15%)
  • HNX-Index 102.38 +0.34 (+0.33%)
  • UPCOM-Index 55.40 +0.04 (+0.08%)
CTCP Xây dựng Phục Hưng Holdings
Phuc Hung Holdings Construction JSC
Mã CK:      PHC      11      -0.20 (-1.82%)      (cập nhật 08:30 11/12/2019)
Đang giao dịch
PHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/12/2019 11,000 -0.20 -1.82 11,200 11,150 10,700 16,181 177,991,000
10/12/2019 11,200 -0.10 -0.89 11,300 11,350 11,200 6,564 73,516,800
09/12/2019 11,300 0.00 ■■ 0.00 11,350 11,400 11,150 11,758 132,865,400
06/12/2019 11,350 0.00 ■■ 0.00 11,300 11,350 11,200 11,053 125,451,550
05/12/2019 11,300 0.00 ■■ 0.00 11,350 11,400 11,150 15,971 180,472,300
04/12/2019 11,350 0.00 ■■ 0.00 11,350 0 0 7,594 86,191,900
03/12/2019 11,350 0.00 ■■ 0.00 11,300 11,650 11,000 15,145 171,895,750
02/12/2019 11,300 -0.10 -0.88 11,400 11,600 11,200 18,432 208,281,600
29/11/2019 11,400 0.00 ■■ 0.00 11,450 11,500 11,350 13,205 150,537,000
28/11/2019 11,450 -0.10 -0.87 11,500 11,550 11,350 8,716 99,798,200
27/11/2019 11,500 0.00 ■■ 0.00 11,500 11,700 11,450 14,737 169,475,500
26/11/2019 11,500 -0.10 -0.87 11,550 11,650 11,500 11,637 133,825,500
25/11/2019 11,550 0.00 ■■ 0.00 11,600 11,650 11,350 18,648 215,384,400
22/11/2019 11,600 -0.20 -1.72 11,800 11,950 11,550 24,469 283,840,400
21/11/2019 11,800 -0.10 -0.85 11,950 11,900 11,600 18,918 223,232,400
20/11/2019 11,950 0.00 ■■ 0.00 11,950 11,950 11,800 6,525 77,973,750
19/11/2019 11,950 0.00 ■■ 0.00 11,900 11,950 11,800 17,343 207,248,850
18/11/2019 11,900 0.00 ■■ 0.00 11,900 12,050 11,800 15,836 188,448,400
15/11/2019 11,900 0.00 ■■ 0.00 11,950 12,000 11,800 15,163 180,439,700
14/11/2019 11,950 0.00 ■■ 0.00 11,950 12,050 11,850 17,263 206,292,850
13/11/2019 11,950 0.00 ■■ 0.00 11,950 12,050 11,950 11,489 137,293,550
12/11/2019 11,950 -0.10 -0.84 12,000 12,000 11,900 21,905 261,764,750
11/11/2019 12,000 0.10 0.83 11,950 12,100 11,800 24,052 288,624,000
08/11/2019 11,950 0.00 ■■ 0.00 11,900 12,000 11,750 25,455 304,187,250
07/11/2019 11,900 0.00 ■■ 0.00 11,950 12,000 11,800 14,638 174,192,200
06/11/2019 11,950 -0.10 -0.84 12,050 12,050 11,800 21,541 257,414,950
05/11/2019 12,050 -0.10 -0.83 12,150 12,200 12,000 21,205 255,520,250
04/11/2019 12,150 0.10 0.82 12,050 12,450 12,050 38,537 468,224,550
01/11/2019 12,050 -0.10 -0.83 12,200 12,250 12,050 22,234 267,919,700
31/10/2019 12,200 0.00 ■■ 0.00 12,150 12,250 12,050 18,166 221,625,200
30/10/2019 12,150 0.00 ■■ 0.00 12,150 12,250 12,000 26,153 317,758,950
29/10/2019 12,150 0.00 ■■ 0.00 12,200 12,250 12,100 12,424 150,951,600
28/10/2019 12,200 0.00 ■■ 0.00 12,150 12,250 12,150 12,140 148,108,000
25/10/2019 12,150 0.00 ■■ 0.00 12,150 12,150 11,950 17,765 215,844,750
24/10/2019 12,150 0.10 0.82 12,100 12,200 11,950 25,109 305,074,350
23/10/2019 12,100 -0.20 -1.65 12,250 12,300 12,000 22,118 267,627,800
22/10/2019 12,250 -0.30 -2.45 12,500 12,550 12,200 32,439 397,377,750
21/10/2019 12,500 -1.70 -13.60 14,200 12,950 12,300 37,506 468,825,000
18/10/2019 14,200 0.00 ■■ 0.00 14,200 14,350 14,050 25,979 368,901,800
17/10/2019 14,200 -0.20 -1.41 14,350 14,350 14,150 27,549 391,195,800
16/10/2019 14,350 0.00 ■■ 0.00 14,300 14,500 14,300 53,305 764,926,750
15/10/2019 14,300 -0.10 -0.70 14,400 14,350 13,950 41,522 593,764,600
14/10/2019 14,400 0.20 1.39 14,250 14,550 14,250 46,048 663,091,200
11/10/2019 14,250 -0.20 -1.40 14,400 14,400 14,100 34,536 492,138,000
10/10/2019 14,400 0.10 0.69 14,300 14,550 14,250 39,261 565,358,400
09/10/2019 14,300 -0.10 -0.70 14,450 14,550 14,150 33,971 485,785,300
08/10/2019 14,450 0.50 3.46 13,950 14,600 13,650 61,582 889,859,900
07/10/2019 13,950 -0.30 -2.15 14,200 14,200 13,850 30,248 421,959,600
04/10/2019 14,200 0.10 0.70 14,050 14,200 13,900 26,356 374,255,200
03/10/2019 14,050 -0.30 -2.14 14,300 14,350 13,850 34,315 482,125,750
02/10/2019 14,300 0.80 5.59 13,550 14,400 13,300 45,389 649,062,700
01/10/2019 13,550 0.30 2.21 13,300 13,750 13,350 36,410 493,355,500
30/09/2019 13,300 0.20 1.50 13,100 13,400 13,150 25,800 343,140,000
27/09/2019 13,100 0.00 ■■ 0.00 13,050 13,200 12,900 23,731 310,876,100
26/09/2019 13,050 0.10 0.77 12,950 13,200 12,900 29,610 386,410,500
25/09/2019 12,950 0.20 1.54 12,750 13,100 12,800 31,886 412,923,700
24/09/2019 12,750 -0.10 -0.78 12,850 12,850 12,550 22,867 291,554,250
23/09/2019 12,850 -0.20 -1.56 13,050 13,050 12,700 20,179 259,300,150
20/09/2019 13,050 -0.30 -2.30 13,300 13,400 13,000 39,485 515,279,250
19/09/2019 13,300 0.10 0.75 13,250 13,550 13,150 35,353 470,194,900
18/09/2019 13,250 0.90 6.79 12,400 13,250 12,450 48,263 639,484,750
17/09/2019 12,400 -0.20 -1.61 12,550 12,550 12,400 30,419 377,195,600
16/09/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,400 16,834 211,266,700
13/09/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,400 30,788 386,389,400
12/09/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,200 18,401 230,932,550
11/09/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,500 8,185 102,721,750
10/09/2019 12,600 0.10 0.79 12,500 12,600 12,400 96,920 1,221,192,000
09/09/2019 12,500 -0.10 -0.80 12,600 12,600 12,400 19,183 239,787,500
06/09/2019 12,600 0.10 0.79 12,500 12,600 12,400 11,983 150,985,800
05/09/2019 12,500 0.20 1.60 12,350 12,550 12,400 25,125 314,062,500
04/09/2019 12,350 -0.10 -0.81 12,450 12,500 12,200 11,315 139,740,250
03/09/2019 12,450 -0.10 -0.80 12,500 12,500 12,350 15,358 191,207,100
30/08/2019 12,500 0.10 0.80 12,400 12,500 12,300 22,139 276,737,500
29/08/2019 12,400 0.00 ■■ 0.00 12,400 12,450 12,350 8,480 105,152,000
28/08/2019 12,400 -0.10 -0.81 12,500 12,500 12,250 10,399 128,947,600
27/08/2019 12,500 0.00 ■■ 0.00 12,500 12,550 12,400 14,409 180,112,500
26/08/2019 12,500 -0.10 -0.80 12,600 12,600 12,350 9,711 121,387,500
23/08/2019 12,600 0.00 ■■ 0.00 12,600 12,700 12,550 21,847 275,272,200
22/08/2019 12,600 0.40 3.17 12,250 12,750 12,150 15,224 191,822,400
21/08/2019 12,250 -0.10 -0.82 12,350 12,400 12,250 16,306 199,748,500
20/08/2019 12,350 -0.10 -0.81 12,400 12,450 12,350 9,143 112,916,050
19/08/2019 12,350 -0.10 -0.81 12,450 12,500 12,350 11,362 140,320,700
16/08/2019 12,450 -0.10 -0.80 12,500 12,500 12,350 15,387 191,568,150
15/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 7,535 94,187,500
14/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 12,839 160,487,500
13/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 10,254 128,175,000
12/08/2019 12,500 -0.10 -0.80 12,550 12,550 12,450 11,497 143,712,500
09/08/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,500 10,423 130,808,650
08/08/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,450 15,958 200,272,900
07/08/2019 12,550 0.10 0.80 12,500 12,600 12,450 9,125 114,518,750
06/08/2019 12,500 -0.10 -0.80 12,550 12,500 12,200 6,902 86,275,000
05/08/2019 12,550 -0.10 -0.80 12,700 12,800 12,400 29,099 365,192,450
02/08/2019 12,700 0.10 0.79 12,600 12,700 12,500 29,150 370,205,000
01/08/2019 12,600 0.00 ■■ 0.00 12,600 12,800 12,550 20,058 252,730,800
31/07/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,550 15,197 191,482,200
30/07/2019 12,600 -0.10 -0.79 12,700 12,850 12,450 12,669 159,629,400
29/07/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 10,679 135,623,300
26/07/2019 12,700 -0.10 -0.79 12,800 12,900 12,600 18,619 236,461,300
25/07/2019 12,800 0.10 0.78 12,750 12,900 12,650 31,501 403,212,800
24/07/2019 12,750 0.10 0.78 12,650 13,000 12,650 49,440 630,360,000
23/07/2019 12,650 0.10 0.79 12,600 12,650 12,250 61,207 774,268,550
22/07/2019 12,600 -0.10 -0.79 12,650 12,700 12,550 13,477 169,810,200
19/07/2019 12,650 -0.30 -2.37 12,900 12,950 12,500 17,563 222,171,950
18/07/2019 12,900 -0.10 -0.78 13,000 13,000 12,850 20,458 263,908,200
17/07/2019 13,000 -0.10 -0.77 13,100 13,200 12,950 17,195 223,535,000
16/07/2019 13,100 -0.10 -0.76 13,150 13,200 13,050 23,226 304,260,600
15/07/2019 13,150 0.00 ■■ 0.00 13,200 13,200 13,050 25,151 330,735,650
12/07/2019 13,200 0.10 0.76 13,100 13,200 13,000 61,609 813,238,800
11/07/2019 13,100 0.00 ■■ 0.00 13,100 13,100 12,950 46,139 604,420,900
10/07/2019 13,100 0.00 ■■ 0.00 13,050 13,100 13,000 46,065 603,451,500
09/07/2019 13,050 -0.10 -0.77 13,150 13,150 13,000 12,095 157,839,750
08/07/2019 13,150 0.00 ■■ 0.00 13,200 13,250 13,050 15,769 207,362,350
05/07/2019 13,200 0.00 ■■ 0.00 13,200 13,250 13,000 18,452 243,566,400
04/07/2019 13,200 0.00 ■■ 0.00 13,200 13,250 13,150 22,657 299,072,400
03/07/2019 13,200 0.10 0.76 13,100 13,300 13,100 27,249 359,686,800
02/07/2019 13,100 -0.30 -2.29 13,350 13,450 13,100 21,607 283,051,700
01/07/2019 13,350 0.10 0.75 13,250 13,500 13,300 33,105 441,951,750
28/06/2019 13,250 0.00 ■■ 0.00 13,250 13,350 13,100 17,834 236,300,500
27/06/2019 13,250 -0.10 -0.75 13,300 13,400 13,100 16,145 213,921,250
26/06/2019 13,300 -0.10 -0.75 13,450 13,550 13,250 21,678 288,317,400
25/06/2019 13,450 0.00 ■■ 0.00 13,450 13,550 13,250 20,749 279,074,050
24/06/2019 13,450 0.00 ■■ 0.00 13,400 13,650 13,350 33,538 451,086,100
21/06/2019 13,400 0.20 1.49 13,250 13,400 13,100 21,744 291,369,600
20/06/2019 13,250 -0.20 -1.51 13,400 13,500 13,150 31,819 421,601,750
19/06/2019 13,400 0.20 1.49 13,250 13,450 13,300 24,730 331,382,000
18/06/2019 13,250 0.10 0.75 13,200 13,250 13,050 25,962 343,996,500
17/06/2019 13,200 0.00 ■■ 0.00 13,150 13,200 13,100 23,336 308,035,200
16/06/2019 13,150 0.10 0.76 13,100 13,250 12,900 21,761 286,157,150
14/06/2019 13,150 0.10 0.76 13,100 13,250 12,900 21,761 286,157,150
13/06/2019 13,100 0.20 1.53 12,900 13,150 12,900 20,702 271,196,200
11/06/2019 12,800 -0.10 -0.78 12,900 12,950 12,750 20,628 264,038,400
10/06/2019 12,900 -0.10 -0.78 13,000 13,100 12,800 20,527 264,798,300
09/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,850 16,104 209,352,000
07/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,850 16,104 209,352,000
06/06/2019 13,000 0.00 ■■ 0.00 13,000 13,150 12,900 14,932 194,116,000
05/06/2019 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 20,200 262,600,000
04/06/2019 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 25,529 331,877,000
03/06/2019 13,000 -0.20 -1.54 13,150 13,200 13,000 26,278 341,614,000
02/06/2019 13,150 0.00 ■■ 0.00 13,150 13,250 13,050 20,227 265,985,050
31/05/2019 13,150 0.00 ■■ 0.00 13,150 13,250 13,050 20,227 265,985,050
30/05/2019 13,150 -0.10 -0.76 13,250 13,300 12,900 28,122 369,804,300
29/05/2019 13,250 0.00 ■■ 0.00 13,250 13,300 13,150 27,844 368,933,000
28/05/2019 13,250 0.10 0.75 13,200 13,250 13,000 22,631 299,860,750
27/05/2019 13,200 -0.10 -0.76 13,250 13,250 13,000 30,747 405,860,400
26/05/2019 13,250 0.00 ■■ 0.00 13,250 13,300 13,150 27,025 358,081,250
24/05/2019 13,250 0.00 ■■ 0.00 13,250 13,300 13,150 27,025 358,081,250
23/05/2019 13,250 -0.10 -0.75 13,300 13,350 13,150 27,105 359,141,250
22/05/2019 13,300 -0.20 -1.50 13,500 13,550 13,200 34,280 455,924,000
21/05/2019 13,500 -0.30 -2.22 13,800 13,850 13,450 29,676 400,626,000
20/05/2019 13,800 0.60 4.35 13,250 13,800 13,200 48,251 665,863,800
19/05/2019 13,250 0.30 2.26 13,000 13,300 12,900 40,996 543,197,000
17/05/2019 13,250 0.30 2.26 13,000 13,300 12,900 40,996 543,197,000
16/05/2019 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 28,168 366,184,000
15/05/2019 13,000 0.10 0.77 12,950 13,000 12,700 32,724 425,412,000
14/05/2019 12,950 0.00 ■■ 0.00 12,900 13,050 12,850 23,765 307,756,750
13/05/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,750 22,462 289,759,800
12/05/2019 12,900 0.00 ■■ 0.00 12,950 13,000 12,750 18,287 235,902,300
10/05/2019 12,900 0.00 ■■ 0.00 12,950 13,000 12,750 18,287 235,902,300
09/05/2019 12,950 -0.20 -1.54 13,100 13,050 12,700 26,349 341,219,550
08/05/2019 13,100 0.00 ■■ 0.00 13,050 13,100 12,350 22,289 291,985,900
07/05/2019 13,050 0.10 0.77 13,000 13,200 13,000 23,936 312,364,800
06/05/2019 13,000 -0.40 -3.08 13,350 13,300 12,850 22,729 295,477,000
05/05/2019 13,350 0.00 ■■ 0.00 13,300 13,400 13,150 23,310 311,188,500
03/05/2019 13,350 0.00 ■■ 0.00 13,300 13,400 13,150 23,310 311,188,500
02/05/2019 13,300 -0.10 -0.75 13,400 13,400 13,100 22,036 293,078,800
01/05/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,250 22,361 299,637,400
30/04/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,250 22,361 299,637,400
29/04/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,250 22,361 299,637,400
28/04/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,250 22,361 299,637,400
26/04/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,250 22,361 299,637,400
25/04/2019 13,400 0.00 ■■ 0.00 13,400 13,500 13,150 20,425 273,695,000
24/04/2019 13,400 -0.10 -0.75 13,500 13,550 13,300 22,720 304,448,000
23/04/2019 13,500 0.10 0.74 13,450 13,600 13,300 25,358 342,333,000
22/04/2019 13,450 0.00 ■■ 0.00 13,400 13,500 13,250 19,708 265,072,600
21/04/2019 13,400 0.10 0.75 13,300 13,550 13,250 20,892 279,952,800
19/04/2019 13,400 0.10 0.75 13,300 13,550 13,250 20,892 279,952,800
18/04/2019 13,300 -0.10 -0.75 13,450 13,550 13,250 12,381 164,667,300
17/04/2019 13,450 -0.20 -1.49 13,650 13,850 13,450 28,764 386,875,800
16/04/2019 13,650 -0.30 -2.20 13,950 13,950 13,500 7,626 104,094,900
15/04/2019 13,950 -0.10 -0.72 14,050 14,100 13,900 25,708 358,626,600
12/04/2019 13,950 -0.10 -0.72 14,050 14,100 13,900 25,708 358,626,600
11/04/2019 14,050 0.20 1.42 13,900 14,150 13,900 29,490 414,334,500
10/04/2019 13,900 -0.20 -1.44 14,050 14,000 13,650 20,257 281,572,300
09/04/2019 14,050 -0.20 -1.42 14,250 14,300 14,000 11,396 160,113,800
08/04/2019 14,250 -0.10 -0.70 14,350 14,500 14,150 14,088 200,754,000
05/04/2019 14,350 0.20 1.39 14,150 14,400 14,100 55,788 800,557,800
04/04/2019 14,150 0.50 3.53 13,650 14,150 13,700 56,809 803,847,350
03/04/2019 13,650 -0.10 -0.73 13,750 13,700 13,550 20,654 281,927,100
02/04/2019 13,750 -0.20 -1.45 13,900 14,000 13,650 25,773 354,378,750
01/04/2019 13,900 0.20 1.44 13,750 13,900 13,650 34,731 482,760,900
30/03/2019 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 137,770 1,915,003,000
29/03/2019 13,750 0.20 1.45 13,600 13,750 13,400 31,997 439,958,750
28/03/2019 13,600 0.10 0.74 13,500 13,600 13,350 28,663 389,816,800
27/03/2019 13,500 0.00 ■■ 0.00 13,500 13,700 13,350 22,421 302,683,500
26/03/2019 13,500 -0.10 -0.74 13,550 13,850 13,350 22,246 300,321,000
25/03/2019 13,550 -0.40 -2.95 14,000 13,900 13,400 6,548 88,725,400
22/03/2019 14,000 0.10 0.71 13,950 14,150 13,800 33,466 468,524,000
21/03/2019 13,950 -0.50 -3.58 14,400 14,500 13,950 31,537 439,941,150
20/03/2019 14,400 -0.30 -2.08 14,650 14,450 14,000 37,971 546,782,400
19/03/2019 14,650 -0.20 -1.37 14,800 14,950 14,550 49,308 722,362,200
18/03/2019 14,800 0.40 2.70 14,450 14,950 14,450 71,658 1,060,538,400
15/03/2019 14,450 0.60 4.15 13,800 14,450 13,750 72,648 1,049,763,600
14/03/2019 13,800 0.10 0.72 13,700 13,900 13,400 40,543 559,493,400
13/03/2019 13,700 0.00 ■■ 0.00 13,650 13,750 13,550 15,799 216,446,300
12/03/2019 13,650 0.20 1.47 13,500 13,700 13,400 25,589 349,289,850
11/03/2019 13,500 -0.10 -0.74 13,550 13,550 13,350 16,108 217,458,000
08/03/2019 13,550 -0.40 -2.95 13,900 13,850 13,550 14,673 198,819,150
07/03/2019 13,900 0.00 ■■ 0.00 13,900 14,100 13,700 17,033 236,758,700
06/03/2019 13,900 -0.10 -0.72 14,000 14,100 13,800 19,862 276,081,800
05/03/2019 14,000 -0.10 -0.71 14,050 14,200 13,750 27,287 382,018,000
04/03/2019 14,050 0.70 4.98 13,400 14,100 13,400 43,828 615,783,400
01/03/2019 13,400 0.30 2.24 13,150 13,400 13,150 14,618 195,881,200
28/02/2019 13,150 -0.30 -2.28 13,400 13,500 13,000 15,868 208,664,200
27/02/2019 13,400 0.10 0.75 13,300 13,500 13,300 13,695 183,513,000
26/02/2019 13,300 0.00 ■■ 0.00 13,350 13,350 13,150 13,833 183,978,900
25/02/2019 13,350 0.10 0.75 13,250 13,500 13,300 22,830 304,780,500
22/02/2019 13,250 0.10 0.75 13,150 13,400 13,150 17,064 226,098,000
21/02/2019 13,150 -0.40 -3.04 13,600 13,600 13,150 14,687 193,134,050
20/02/2019 13,600 -0.10 -0.74 13,650 13,750 13,500 12,751 173,413,600
19/02/2019 13,650 -0.20 -1.47 13,800 13,900 13,650 16,962 231,531,300
18/02/2019 13,800 0.20 1.45 13,600 14,000 13,650 26,822 370,143,600
15/02/2019 13,600 0.00 ■■ 0.00 13,550 13,750 13,300 26,642 362,331,200
14/02/2019 13,550 -0.10 -0.74 13,700 13,800 13,400 20,964 284,062,200
13/02/2019 13,700 0.40 2.92 13,250 13,950 13,300 21,462 294,029,400
12/02/2019 13,250 0.30 2.26 12,950 13,250 13,000 25,618 339,438,500
11/02/2019 12,950 0.40 3.09 12,600 13,000 12,650 20,956 271,380,200
01/02/2019 12,600 0.40 3.17 12,250 12,650 12,250 19,075 240,345,000
31/01/2019 12,250 0.00 ■■ 0.00 12,250 12,400 12,150 7,340 89,915,000
30/01/2019 12,250 -0.30 -2.45 12,500 12,500 12,150 11,418 139,870,500
29/01/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,100 9,526 119,075,000
28/01/2019 12,500 -0.10 -0.80 12,600 12,600 12,450 11,949 149,362,500
25/01/2019 12,600 0.20 1.59 12,400 12,650 12,300 16,086 202,683,600
24/01/2019 12,400 0.00 ■■ 0.00 12,400 12,400 11,900 11,670,000 144,708,000,000
23/01/2019 12,400 0.10 0.81 12,300 12,400 12,000 10,873,000 134,825,200,000
22/01/2019 12,300 0.00 ■■ 0.00 12,350 12,400 12,050 14,764,000 181,597,200,000
21/01/2019 12,350 0.15 1.21 12,200 12,450 12,000 152,120 1,878,682,000
19/01/2019 12,200 0.00 ■■ 0.00 12,150 12,250 11,900 10,960,000 133,712,000,000
18/01/2019 12,200 0.05 0.41 12,150 12,250 11,900 109,600 1,337,120,000
17/01/2019 12,150 0.05 0.41 12,100 12,150 11,700 291,920 3,546,828,000
16/01/2019 12,100 -0.10 -0.83 12,200 12,150 12,050 200,590 2,427,139,000
15/01/2019 12,200 -0.05 -0.41 12,200 12,250 11,950 123,950 1,512,190,000
14/01/2019 12,200 -0.05 -0.41 12,200 12,400 11,850 66,690 813,618,000
11/01/2019 12,200 -0.10 -0.82 12,300 12,300 12,050 106,720 1,301,984,000
10/01/2019 12,300 -0.05 -0.41 12,350 12,450 12,150 79,460 977,358,000
09/01/2019 12,350 0.10 0.81 12,250 12,550 12,200 116,210 1,435,193,500
08/01/2019 12,250 -0.05 -0.41 12,300 12,350 12,150 51,750 633,937,500
07/01/2019 12,300 0.15 1.22 12,150 12,600 12,250 147,650 1,816,095,000
04/01/2019 12,150 -0.05 -0.41 12,200 12,200 11,600 53,810 653,791,500
03/01/2019 12,200 -0.20 -1.64 12,400 12,450 12,000 52,710 643,062,000
02/01/2019 12,400 -0.20 -1.61 12,600 12,650 12,350 63,850 791,740,000
28/12/2018 12,600 -0.05 -0.40 12,650 12,700 12,450 214,000 2,696,400,000
27/12/2018 12,650 0.15 1.19 12,500 12,850 12,500 167,530 2,119,254,500
26/12/2018 12,500 -0.50 -4.00 13,000 13,100 12,500 100,710 1,258,875,000
25/12/2018 13,000 -0.60 -4.62 13,600 13,600 12,850 50,740 659,620,000
24/12/2018 13,600 -0.05 -0.37 13,600 13,750 13,500 85,980 1,169,328,000
22/12/2018 13,600 -0.15 -1.10 13,750 13,750 13,400 52,140 709,104,000
21/12/2018 13,600 -0.15 -1.10 13,750 13,750 13,400 52,140 709,104,000
20/12/2018 13,750 -0.05 -0.36 13,800 13,800 13,550 104,480 1,436,600,000
19/12/2018 13,800 -0.05 -0.36 13,800 13,900 13,750 119,450 1,648,410,000
18/12/2018 13,800 -0.05 -0.36 13,850 13,850 13,700 78,540 1,083,852,000
17/12/2018 13,850 -0.15 -1.08 13,850 13,900 13,600 107,650 1,490,952,500
14/12/2018 13,850 0.05 0.36 13,800 13,900 13,750 148,910 2,062,403,500
13/12/2018 13,800 -0.10 -0.72 13,900 13,950 13,800 149,500 2,063,100,000
12/12/2018 13,900 0.05 0.36 13,850 14,000 13,800 232,620 3,233,418,000
11/12/2018 13,850 -0.10 -0.72 13,950 13,900 13,800 203,970 2,824,984,500
10/12/2018 13,950 -0.10 -0.72 13,950 14,000 13,800 227,640 3,175,578,000
07/12/2018 13,950 0.10 0.72 13,850 14,000 13,800 211,370 2,948,611,500
06/12/2018 13,850 -0.05 -0.36 13,900 13,950 13,800 151,570 2,099,244,500
05/12/2018 13,900 -0.05 -0.36 13,900 13,900 13,650 237,060 3,295,134,000
04/12/2018 13,900 -0.05 -0.36 13,950 14,000 13,800 205,960 2,862,844,000
03/12/2018 13,950 0.05 0.36 13,900 14,100 13,950 206,230 2,876,908,500
30/11/2018 13,900 -0.05 -0.36 13,900 14,000 13,800 137,770 1,915,003,000
29/11/2018 13,900 0.10 0.72 13,800 14,000 13,800 220,330 3,062,587,000
28/11/2018 13,800 -0.05 -0.36 13,800 13,850 13,450 144,330 1,991,754,000
27/11/2018 13,800 -0.05 -0.36 13,850 13,900 13,700 93,460 1,289,748,000
26/11/2018 13,850 -0.05 -0.36 13,900 13,950 13,750 75,540 1,046,229,000
23/11/2018 13,900 0.05 0.36 13,900 14,000 13,850 128,300 1,783,370,000
22/11/2018 13,900 -0.05 -0.36 13,950 14,000 13,800 127,050 1,765,995,000
21/11/2018 13,950 -0.05 -0.36 14,000 14,000 13,650 101,370 1,414,111,500
20/11/2018 14,000 0.10 0.71 13,900 14,000 13,800 214,610 3,004,540,000
19/11/2018 13,900 0.10 0.72 13,800 13,950 13,800 84,440 1,173,716,000
16/11/2018 13,800 0.20 1.45 13,600 13,950 13,600 181,320 2,502,216,000
15/11/2018 13,600 -0.35 -2.57 13,950 14,000 13,600 145,070 1,972,952,000
14/11/2018 13,950 -0.05 -0.36 14,000 14,000 13,850 105,240 1,468,098,000
13/11/2018 14,000 -0.05 -0.36 14,050 14,050 13,850 106,980 1,497,720,000
12/11/2018 14,050 -0.10 -0.71 14,050 14,100 13,900 146,040 2,051,862,000
11/11/2018 14,050 -0.20 -1.42 14,050 14,100 13,850 115,000 1,615,750,000
09/11/2018 14,050 -0.20 -1.42 14,050 14,100 13,850 115,000 1,615,750,000
08/11/2018 14,050 0.05 0.36 14,000 14,150 13,900 240,330 3,376,636,500
07/11/2018 14,000 0.05 0.36 13,950 14,200 13,950 168,300 2,356,200,000
06/11/2018 13,950 -0.25 -1.79 14,200 14,300 13,950 70,000 976,500,000
05/11/2018 14,200 -0.10 -0.70 14,200 14,200 14,000 59,880 850,296,000
02/11/2018 14,200 0.10 0.70 14,100 14,300 14,100 155,270 2,204,834,000
01/11/2018 14,100 -0.10 -0.71 14,200 14,250 13,950 60,780 856,998,000
31/10/2018 14,200 0.20 1.41 14,000 14,400 14,150 139,100 1,975,220,000
30/10/2018 14,000 -0.20 -1.43 14,000 14,000 13,800 35,600 498,400,000
29/10/2018 14,000 -0.40 -2.86 14,400 14,400 14,000 13,750 192,500,000
26/10/2018 14,400 -0.30 -2.08 14,700 14,600 14,000 69,140 995,616,000
25/10/2018 15,900 0.80 5.03 15,100 15,900 14,100 97,650 1,552,635,000
24/10/2018 15,100 -0.15 -0.99 15,250 15,300 15,000 83,130 1,255,263,000
23/10/2018 15,250 -0.45 -2.95 15,700 15,700 14,900 185,580 2,830,095,000
22/10/2018 15,700 0.20 1.27 15,500 15,900 15,450 265,550 4,169,135,000
19/10/2018 15,500 -0.05 -0.32 15,500 15,600 15,250 166,550 2,581,525,000
18/10/2018 15,500 -0.20 -1.29 15,700 15,650 15,450 221,570 3,434,335,000
17/10/2018 15,700 0.20 1.27 15,500 15,800 15,600 281,910 4,425,987,000
16/10/2018 15,500 0.10 0.65 15,400 15,800 15,400 250,910 3,889,105,000
15/10/2018 15,400 -0.65 -4.22 16,050 16,200 15,400 156,360 2,407,944,000
12/10/2018 16,050 0.45 2.80 15,600 16,200 14,900 387,000 6,211,350,000
11/10/2018 15,600 -0.90 -5.77 16,500 16,250 15,600 153,720 2,398,032,000
10/10/2018 16,500 -0.10 -0.61 16,600 16,750 16,450 268,340 4,427,610,000
09/10/2018 16,600 0.40 2.41 16,200 16,700 16,250 486,150 8,070,090,000
08/10/2018 16,200 -0.35 -2.16 16,550 16,350 16,150 157,070 2,544,534,000
05/10/2018 16,550 -0.15 -0.91 16,700 16,700 16,500 203,630 3,370,076,500
04/10/2018 16,700 0.05 0.30 16,650 16,850 16,600 484,640 8,093,488,000
03/10/2018 16,650 16.65 100.00 0 17,000 16,400 870,320 14,490,828,000
24/09/2018 16,100 0.00 ■■ 0.00 16,100 16,200 15,800 188,800 3,039,680,000
21/09/2018 16,100 0.20 1.24 15,900 16,200 15,900 264,600 4,260,060,000
20/09/2018 15,900 0.10 0.63 15,800 16,200 15,700 254,800 4,051,320,000
19/09/2018 15,800 0.10 0.63 15,700 16,200 15,500 374,200 5,912,360,000
18/09/2018 15,700 -0.50 -3.18 16,200 16,300 15,700 119,800 1,880,860,000
17/09/2018 16,200 -0.30 -1.85 16,500 16,500 16,200 86,000 1,393,200,000
14/09/2018 16,500 -0.10 -0.61 16,600 16,800 16,400 352,700 5,819,550,000
13/09/2018 16,600 0.40 2.41 16,200 16,800 16,300 591,100 9,812,260,000
12/09/2018 16,200 -0.20 -1.23 16,400 16,600 16,200 149,300 2,418,660,000
11/09/2018 16,400 0.20 1.22 16,200 16,500 16,200 247,200 4,054,080,000
10/09/2018 16,200 -0.20 -1.23 16,400 16,600 16,200 236,500 3,831,300,000
07/09/2018 16,400 0.20 1.22 16,200 16,600 16,200 345,800 5,671,120,000
06/09/2018 16,200 -0.40 -2.47 16,600 16,800 16,200 193,300 3,131,460,000
05/09/2018 16,600 -0.20 -1.20 16,800 17,000 16,400 237,900 3,949,140,000
04/09/2018 16,800 0.20 1.19 16,600 17,400 16,600 344,800 5,792,640,000
31/08/2018 16,600 0.20 1.20 16,400 16,600 16,400 309,100 5,131,060,000
30/08/2018 16,400 0.00 ■■ 0.00 16,400 16,500 16,200 212,700 3,488,280,000
29/08/2018 16,400 -0.30 -1.83 16,700 16,800 16,400 130,300 2,136,920,000
28/08/2018 16,700 0.00 ■■ 0.00 16,700 16,800 16,500 165,800 2,768,860,000
27/08/2018 16,700 0.00 ■■ 0.00 16,700 17,000 16,500 232,900 3,889,430,000
24/08/2018 16,700 -0.30 -1.80 17,000 17,100 16,700 309,400 5,166,980,000
23/08/2018 17,000 0.00 ■■ 0.00 17,000 17,300 16,500 424,700 7,219,900,000
22/08/2018 17,000 0.00 ■■ 0.00 17,000 17,300 16,700 338,000 5,746,000,000
21/08/2018 17,000 -0.20 -1.18 17,200 17,200 16,800 248,400 4,222,800,000
20/08/2018 17,200 0.20 1.16 17,000 17,300 16,700 272,300 4,683,560,000
17/08/2018 17,000 -0.20 -1.18 17,200 17,500 16,800 356,000 6,052,000,000
16/08/2018 17,200 0.20 1.16 17,000 17,200 16,500 271,000 4,661,200,000
15/08/2018 17,000 -0.20 -1.18 17,200 17,600 16,900 410,800 6,983,600,000
14/08/2018 17,200 0.00 ■■ 0.00 17,200 17,300 17,000 268,800 4,623,360,000
13/08/2018 17,200 -0.10 -0.58 17,300 17,300 16,800 325,300 5,595,160,000
10/08/2018 17,300 -0.30 -1.73 17,600 17,600 17,100 265,100 4,586,230,000
09/08/2018 17,600 0.10 0.57 17,500 18,000 17,400 431,200 7,589,120,000
08/08/2018 17,500 1.20 6.86 16,300 17,600 16,400 503,200 8,806,000,000
07/08/2018 16,300 0.00 ■■ 0.00 16,300 16,600 15,900 392,200 6,392,860,000
06/08/2018 16,300 -0.30 -1.84 16,600 16,700 16,300 287,700 4,689,510,000
03/08/2018 16,600 0.10 0.60 16,500 16,800 16,200 271,900 4,513,540,000
02/08/2018 16,500 -0.30 -1.82 16,800 18,300 16,200 416,300 6,868,950,000
01/08/2018 16,800 0.20 1.19 16,600 17,000 16,500 310,700 5,219,760,000
31/07/2018 16,600 0.00 ■■ 0.00 16,600 16,700 16,300 297,600 4,940,160,000
30/07/2018 16,600 0.90 5.42 15,700 16,800 15,700 543,100 9,015,460,000
27/07/2018 15,700 -0.10 -0.64 15,800 15,900 15,600 73,800 1,158,660,000
26/07/2018 15,800 0.00 ■■ 0.00 15,800 16,000 15,600 93,800 1,482,040,000
25/07/2018 15,800 -0.10 -0.63 15,900 16,100 15,600 117,300 1,853,340,000
24/07/2018 15,900 0.00 ■■ 0.00 15,900 16,000 15,700 99,400 1,580,460,000
23/07/2018 15,900 -0.10 -0.63 16,000 16,300 15,700 200,100 3,181,590,000
20/07/2018 16,000 -0.10 -0.63 16,100 16,200 15,600 225,000 3,600,000,000
19/07/2018 16,100 0.10 0.62 16,000 16,400 15,700 293,200 4,720,520,000
18/07/2018 16,000 0.00 ■■ 0.00 16,000 16,300 15,800 246,100 3,937,600,000
17/07/2018 16,000 -0.30 -1.88 16,300 16,400 15,900 216,200 3,459,200,000
16/07/2018 16,300 0.00 ■■ 0.00 16,300 16,800 16,100 308,200 5,023,660,000
13/07/2018 16,300 0.50 3.07 15,800 16,400 15,800 319,000 5,199,700,000
12/07/2018 15,800 0.10 0.63 15,700 15,800 14,200 78,000 1,232,400,000
11/07/2018 15,700 -0.40 -2.55 16,100 16,100 15,500 57,900 909,030,000
10/07/2018 16,100 0.00 ■■ 0.00 16,100 16,500 15,900 311,400 5,013,540,000
09/07/2018 16,100 0.80 4.97 15,300 16,500 15,200 404,200 6,507,620,000
06/07/2018 15,300 0.10 0.65 15,200 15,300 14,900 90,000 1,377,000,000
05/07/2018 15,200 -0.10 -0.66 15,300 15,300 14,600 312,100 4,743,920,000
04/07/2018 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 96,200 1,471,860,000
03/07/2018 15,300 -0.60 -3.92 15,900 15,900 15,100 109,100 1,669,230,000
02/07/2018 15,700 -0.30 -1.91 16,000 16,200 15,700 102,500 1,609,250,000
29/06/2018 16,000 -0.20 -1.25 16,200 16,400 15,900 160,700 2,571,200,000
28/06/2018 16,200 -0.10 -0.62 16,300 16,400 15,900 122,500 1,984,500,000
27/06/2018 16,300 0.10 0.61 16,200 16,400 15,900 176,900 2,883,470,000
26/06/2018 16,200 -0.20 -1.23 16,400 16,500 15,900 105,700 1,712,340,000
25/06/2018 16,400 0.10 0.61 16,300 16,700 16,300 228,400 3,745,760,000
22/06/2018 16,300 0.10 0.61 16,200 16,400 16,000 261,700 4,265,710,000
21/06/2018 16,200 -0.10 -0.62 16,300 16,400 15,900 153,100 2,480,220,000
20/06/2018 16,300 0.20 1.23 16,100 16,700 15,900 381,200 6,213,560,000
19/06/2018 16,100 -0.10 -0.62 16,200 16,300 15,700 210,700 3,392,270,000
18/06/2018 16,200 -0.60 -3.70 16,800 16,900 16,200 198,700 3,218,940,000
15/06/2018 16,800 0.10 0.60 16,700 16,800 16,300 168,500 2,830,800,000
14/06/2018 16,700 0.00 ■■ 0.00 16,700 16,800 16,300 161,400 2,695,380,000
13/06/2018 16,700 0.00 ■■ 0.00 16,700 16,900 16,200 224,700 3,752,490,000
12/06/2018 16,700 -0.20 -1.20 16,900 17,100 16,300 209,800 3,503,660,000
11/06/2018 16,900 -0.40 -2.37 17,300 17,500 16,600 285,500 4,824,950,000
08/06/2018 17,300 -0.10 -0.58 17,400 17,500 16,900 277,900 4,807,670,000
07/06/2018 17,400 -0.30 -1.72 17,700 18,000 16,800 395,800 6,886,920,000
06/06/2018 17,700 0.20 1.13 17,500 17,700 17,200 400,200 7,083,540,000
05/06/2018 17,500 0.20 1.14 17,300 17,900 17,400 386,800 6,769,000,000
04/06/2018 17,300 0.30 1.73 17,000 17,500 16,400 355,900 6,157,070,000
01/06/2018 17,000 0.30 1.76 16,700 17,200 16,500 439,100 7,464,700,000
31/05/2018 16,700 0.60 3.59 16,100 16,800 16,000 427,500 7,139,250,000
30/05/2018 16,100 0.10 0.62 16,000 16,400 15,300 401,900 6,470,590,000
29/05/2018 16,000 -1.00 -6.25 17,000 17,800 15,500 345,900 5,534,400,000
28/05/2018 17,000 -1.80 -10.59 18,800 18,700 17,000 110,600 1,880,200,000
25/05/2018 18,800 -0.20 -1.06 19,000 19,200 18,600 140,100 2,633,880,000
24/05/2018 19,000 -0.20 -1.05 19,200 19,400 18,800 136,000 2,584,000,000
23/05/2018 19,200 0.20 1.04 19,000 19,300 18,700 113,000 2,169,600,000
22/05/2018 19,000 -0.40 -2.11 19,400 19,500 18,900 41,600 790,400,000
21/05/2018 19,400 0.00 ■■ 0.00 19,400 19,700 19,100 171,000 3,317,400,000
18/05/2018 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 149,100 2,892,540,000
17/05/2018 19,400 -0.20 -1.03 19,600 19,600 19,200 102,400 1,986,560,000
16/05/2018 19,600 0.10 0.51 19,500 20,000 19,300 300,900 5,897,640,000
15/05/2018 19,500 0.50 2.56 19,000 19,700 18,900 405,400 7,905,300,000
14/05/2018 19,000 0.10 0.53 18,900 19,300 18,700 285,600 5,426,400,000
11/05/2018 18,900 0.00 ■■ 0.00 18,900 18,900 18,200 112,300 2,122,470,000
10/05/2018 18,900 -0.20 -1.06 19,100 19,300 18,700 157,700 2,980,530,000
09/05/2018 19,100 0.20 1.05 18,900 19,500 18,900 477,800 9,125,980,000
08/05/2018 18,900 -0.20 -1.06 19,100 19,000 18,600 158,900 3,003,210,000
07/05/2018 19,100 0.20 1.05 18,900 19,100 18,700 232,200 4,435,020,000
04/05/2018 18,900 0.30 1.59 18,600 18,900 17,700 415,700 7,856,730,000
03/05/2018 18,600 -0.60 -3.23 19,200 19,200 17,800 426,900 7,940,340,000
02/05/2018 19,200 -0.80 -4.17 20,000 20,400 18,900 485,500 9,321,600,000
27/04/2018 20,000 0.40 2.00 19,600 20,000 19,200 428,900 8,578,000,000
26/04/2018 19,600 -0.30 -1.53 19,900 20,200 19,500 263,400 5,162,640,000
24/04/2018 19,900 0.10 0.50 19,800 20,200 19,500 334,300 6,652,570,000
23/04/2018 19,800 -0.20 -1.01 20,000 20,400 19,700 674,900 13,363,020,000
20/04/2018 20,000 0.40 2.00 19,600 20,000 19,500 207,000 4,140,000,000
19/04/2018 19,600 -0.30 -1.53 19,900 20,300 19,200 286,800 5,621,280,000
18/04/2018 19,900 -0.10 -0.50 20,000 20,300 19,600 347,000 6,905,300,000
13/04/2018 20,100 -0.20 -1.00 20,300 20,800 19,800 520,900 10,470,090,000
12/04/2018 20,300 0.10 0.49 20,200 20,500 19,800 471,400 9,569,420,000
11/04/2018 20,200 1.00 4.95 19,200 21,100 19,100 1,158,000 23,391,600,000
10/04/2018 19,200 -0.50 -2.60 19,700 19,900 18,900 725,000 13,920,000,000
09/04/2018 19,700 -0.20 -1.02 19,900 20,000 19,300 319,700 6,298,090,000
06/04/2018 19,900 -0.30 -1.51 20,200 20,500 19,900 432,300 8,602,770,000
05/04/2018 20,200 1.30 6.44 18,900 20,600 19,000 1,331,000 26,886,200,000
04/04/2018 18,900 1.70 8.99 17,200 18,900 17,200 1,389,000 26,252,100,000
03/04/2018 17,200 0.00 ■■ 0.00 17,200 17,400 17,100 215,900 3,713,480,000
02/04/2018 17,200 0.00 ■■ 0.00 17,200 17,500 17,000 390,300 6,713,160,000
30/03/2018 17,200 -0.10 -0.58 17,300 17,300 17,000 181,700 3,125,240,000
29/03/2018 17,300 0.10 0.58 17,200 17,400 16,800 229,300 3,966,890,000
28/03/2018 17,200 0.30 1.74 16,900 17,200 16,600 293,100 5,041,320,000
27/03/2018 16,900 0.00 ■■ 0.00 16,900 17,300 16,800 307,700 5,200,130,000
26/03/2018 16,900 -0.40 -2.37 17,300 17,400 16,700 338,200 5,715,580,000
23/03/2018 17,300 0.00 ■■ 0.00 17,300 17,300 16,600 309,600 5,356,080,000
22/03/2018 17,300 0.10 0.58 17,200 17,400 17,100 318,000 5,501,400,000
21/03/2018 17,200 -0.40 -2.33 17,600 17,800 17,200 322,000 5,538,400,000
20/03/2018 17,600 -0.20 -1.14 17,800 17,900 17,200 381,800 6,719,680,000
19/03/2018 17,800 0.50 2.81 17,300 18,000 17,200 480,300 8,549,340,000
16/03/2018 17,300 0.50 2.89 16,800 17,300 16,800 479,300 8,291,890,000
15/03/2018 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 278,100 4,672,080,000
14/03/2018 16,800 0.00 ■■ 0.00 16,800 17,000 16,700 151,000 2,536,800,000
13/03/2018 16,800 0.00 ■■ 0.00 16,800 17,000 16,700 228,100 3,832,080,000
12/03/2018 16,800 0.00 ■■ 0.00 16,800 17,100 16,700 267,300 4,490,640,000
09/03/2018 16,800 0.10 0.60 16,700 17,200 16,800 338,300 5,683,440,000
08/03/2018 16,700 0.00 ■■ 0.00 16,700 17,100 16,500 291,600 4,869,720,000
07/03/2018 16,700 -0.20 -1.20 16,900 16,900 16,600 172,300 2,877,410,000
06/03/2018 16,900 0.00 ■■ 0.00 16,900 17,000 16,700 264,600 4,471,740,000
05/03/2018 16,900 0.40 2.37 16,500 17,400 16,300 510,200 8,622,380,000
02/03/2018 16,500 -0.10 -0.61 16,600 16,700 16,500 93,800 1,547,700,000
01/03/2018 16,600 0.00 ■■ 0.00 16,600 16,700 16,200 218,700 3,630,420,000
28/02/2018 16,600 -0.20 -1.20 16,800 16,800 16,500 194,200 3,223,720,000
27/02/2018 16,800 0.10 0.60 16,700 16,900 16,400 278,100 4,672,080,000
26/02/2018 16,700 -0.40 -2.40 17,100 17,200 16,500 364,600 6,088,820,000
23/02/2018 17,000 -0.10 -0.59 17,100 17,200 16,800 136,900 2,327,300,000
22/02/2018 17,100 -0.10 -0.58 17,200 17,200 16,900 225,300 3,852,630,000
21/02/2018 17,200 0.40 2.33 16,800 17,300 16,900 251,500 4,325,800,000
13/02/2018 16,800 0.40 2.38 16,400 16,900 16,500 246,700 4,144,560,000
12/02/2018 16,400 0.10 0.61 16,300 16,700 16,200 122,900 2,015,560,000
09/02/2018 16,300 0.00 ■■ 0.00 16,300 16,600 15,500 140,800 2,295,040,000
08/02/2018 16,300 -0.50 -3.07 16,800 16,800 16,000 88,600 1,444,180,000
07/02/2018 16,800 0.40 2.38 16,400 17,200 16,500 224,200 3,766,560,000
06/02/2018 16,400 -0.10 -0.61 16,500 17,300 14,900 521,400 8,550,960,000
05/02/2018 16,500 -1.10 -6.67 17,600 17,500 16,500 485,800 8,015,700,000
02/02/2018 17,600 0.00 ■■ 0.00 17,600 17,700 17,300 215,200 3,787,520,000
01/02/2018 17,600 0.10 0.57 17,500 17,800 17,200 316,000 5,561,600,000
31/01/2018 17,500 0.50 2.86 17,000 17,900 16,800 848,100 14,841,750,000
30/01/2018 17,000 -0.30 -1.76 17,300 17,400 16,900 204,500 3,476,500,000
29/01/2018 17,300 0.10 0.58 17,200 17,400 16,900 285,800 4,944,340,000
26/01/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 195,200 3,357,440,000
25/01/2018 17,200 -0.40 -2.33 17,600 17,600 16,800 394,000 6,776,800,000
24/01/2018 17,600 0.10 0.57 17,200 17,700 17,100 476,200 8,381,120,000
23/01/2018 17,500 0.30 1.71 17,200 17,800 17,100 554,200 9,698,500,000
22/01/2018 17,200 0.30 1.74 16,900 17,300 16,800 521,300 8,966,360,000
19/01/2018 16,900 -0.20 -1.18 17,100 17,100 16,600 309,600 5,232,240,000
18/01/2018 17,100 0.00 ■■ 0.00 17,100 17,300 16,000 732,000 12,517,200,000
17/01/2018 17,100 0.10 0.58 17,000 17,700 16,800 648,400 11,087,640,000
16/01/2018 17,000 0.20 1.18 16,800 17,000 16,400 488,500 8,304,500,000
15/01/2018 16,800 0.90 5.36 15,900 17,000 15,700 1,012,000 17,001,600,000
12/01/2018 15,900 0.20 1.26 15,700 16,000 15,500 340,800 5,418,720,000
11/01/2018 15,700 -0.20 -1.27 15,900 16,000 15,500 397,800 6,245,460,000
10/01/2018 15,900 -0.20 -1.26 16,100 16,300 15,800 534,600 8,500,140,000
09/01/2018 16,100 1.40 8.70 14,700 16,100 14,600 967,100 15,570,310,000
08/01/2018 14,700 -0.10 -0.68 14,800 15,000 14,700 265,800 3,907,260,000
05/01/2018 14,800 -0.10 -0.68 14,900 15,000 14,500 439,600 6,506,080,000
04/01/2018 14,900 0.00 ■■ 0.00 14,900 15,000 14,600 165,300 2,462,970,000
03/01/2018 14,900 -0.20 -1.34 15,100 15,200 14,600 305,600 4,553,440,000
02/01/2018 15,100 -0.10 -0.66 15,200 15,400 14,800 203,600 3,074,360,000
29/12/2017 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 236,100 3,588,720,000
28/12/2017 15,200 0.30 1.97 14,900 15,300 14,800 650,600 9,889,120,000
27/12/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 210,000 3,129,000,000
26/12/2017 14,900 -0.10 -0.67 15,000 15,000 14,600 233,900 3,485,110,000
25/12/2017 15,000 0.00 ■■ 0.00 15,000 15,300 14,600 133,000 1,995,000,000
22/12/2017 15,000 -0.10 -0.67 15,100 15,200 14,800 205,100 3,076,500,000
21/12/2017 15,100 0.00 ■■ 0.00 15,100 15,400 15,000 475,200 7,175,520,000
20/12/2017 15,100 0.10 0.66 15,000 15,300 14,900 568,700 8,587,370,000
19/12/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 89,200 1,293,400,000
18/12/2017 14,800 0.10 0.68 14,700 14,900 14,800 145,500 2,153,400,000
15/12/2017 14,500 -0.20 -1.38 14,700 14,800 14,500 46,400 672,800,000
14/12/2017 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 9,600 141,120,000
13/12/2017 14,700 -0.10 -0.68 14,800 14,900 14,700 31,100 457,170,000
12/12/2017 14,700 -0.10 -0.68 14,800 15,000 14,300 138,500 2,035,950,000
11/12/2017 14,800 -0.20 -1.33 15,100 15,200 14,700 296,100 4,382,280,000
08/12/2017 15,000 0.10 0.67 15,000 15,200 14,900 528,409 7,926,135,000
07/12/2017 14,900 0.60 4.20 14,400 15,000 14,400 795,382 11,851,191,800
06/12/2017 14,300 0.10 0.70 14,300 14,500 14,200 581,570 8,316,451,000
05/12/2017 14,200 0.30 2.16 13,900 14,400 13,800 514,085 7,300,007,000
04/12/2017 13,900 -0.10 -0.71 14,000 14,000 13,600 100,660 1,399,174,000
01/12/2017 14,000 0.10 0.72 13,900 14,000 13,600 240,900 3,372,600,000
30/11/2017 13,900 0.00 ■■ 0.00 13,800 13,900 13,500 133,220 1,851,758,000
29/11/2017 13,900 0.00 ■■ 0.00 13,900 14,000 13,400 273,980 3,808,322,000
28/11/2017 13,900 -0.20 -1.42 14,200 14,400 13,900 180,465 2,508,463,500
27/11/2017 14,100 0.00 ■■ 0.00 14,100 14,300 13,800 241,829 3,409,788,900
24/11/2017 14,100 -0.20 -1.40 14,200 14,400 13,200 607,500 8,565,750,000
23/11/2017 14,300 -0.10 -0.69 14,500 14,600 13,900 417,865 5,975,469,500
22/11/2017 14,400 0.30 2.13 14,100 14,500 14,100 477,581 6,877,166,400
21/11/2017 14,100 0.30 2.17 13,800 14,200 13,800 453,607 6,395,858,700
20/11/2017 13,800 0.20 1.47 13,600 13,900 13,500 442,083 6,100,745,400
17/11/2017 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 236,020 3,209,872,000
16/11/2017 13,600 -0.10 -0.73 13,800 14,000 13,500 233,200 3,171,520,000
15/11/2017 13,700 0.40 3.01 13,300 13,700 13,100 536,811 7,354,310,700
14/11/2017 13,300 0.10 0.76 13,300 13,400 13,100 234,876 3,123,850,800
13/11/2017 13,200 0.20 1.54 13,100 13,300 13,000 384,180 5,071,176,000
10/11/2017 13,000 0.60 4.84 12,400 13,200 12,300 647,910 8,422,830,000
09/11/2017 12,400 -0.20 -1.59 12,600 12,700 12,400 123,600 1,532,640,000
08/11/2017 12,600 -0.10 -0.79 12,700 12,800 12,500 105,500 1,329,300,000
07/11/2017 12,700 -0.10 -0.78 12,800 12,900 12,500 130,317 1,655,025,900
06/11/2017 12,800 0.10 0.79 12,600 12,900 12,600 282,349 3,614,067,200
03/11/2017 12,700 0.30 2.42 12,300 12,700 12,000 288,052 3,658,260,400
02/11/2017 12,400 -0.10 -0.80 12,600 12,600 12,100 119,260 1,478,824,000
01/11/2017 12,500 0.20 1.63 12,200 12,600 12,200 207,240 2,590,500,000
31/10/2017 12,300 -0.40 -3.15 12,800 12,800 12,100 255,130 3,138,099,000
30/10/2017 12,700 0.00 ■■ 0.00 12,700 12,900 12,500 253,630 3,221,101,000
27/10/2017 12,700 0.10 0.79 12,500 12,900 12,500 190,960 2,425,192,000
26/10/2017 12,600 0.10 0.80 12,500 12,700 12,400 125,690 1,583,694,000
25/10/2017 12,500 0.10 0.81 12,500 12,700 12,500 133,502 1,668,775,000
24/10/2017 12,400 0.10 0.81 12,400 12,500 12,300 210,970 2,616,028,000
23/10/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 240,492 2,958,051,600
20/10/2017 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 65,740 808,602,000
19/10/2017 12,300 0.00 ■■ 0.00 12,200 12,400 12,100 111,640 1,373,172,000
18/10/2017 12,300 -0.20 -1.60 12,400 12,500 12,100 358,441 4,408,824,300
17/10/2017 12,500 0.10 0.81 12,400 12,700 12,300 102,050 1,275,625,000
16/10/2017 12,400 -0.20 -1.59 12,500 12,600 12,400 226,930 2,813,932,000
13/10/2017 12,600 -0.10 -0.79 12,800 12,800 12,600 92,630 1,167,138,000
12/10/2017 12,700 0.10 0.79 12,500 12,900 12,500 106,660 1,354,582,000
11/10/2017 12,600 0.00 ■■ 0.00 12,700 12,700 12,500 133,370 1,680,462,000
10/10/2017 12,600 0.00 ■■ 0.00 12,800 12,900 12,400 342,800 4,319,280,000
09/10/2017 12,600 -0.40 -3.08 12,900 13,000 12,500 784,620 9,886,212,000
06/10/2017 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 179,784 2,337,192,000
05/10/2017 13,000 -0.10 -0.76 13,200 13,400 13,000 227,106 2,952,378,000
04/10/2017 13,100 0.00 ■■ 0.00 13,000 13,200 12,900 109,480 1,434,188,000
03/10/2017 13,100 -0.20 -1.50 13,100 13,300 12,800 379,450 4,970,795,000
02/10/2017 13,300 0.30 2.31 13,000 13,700 12,900 264,013 3,511,372,900
29/09/2017 13,000 -0.40 -2.99 13,400 13,500 12,900 513,434 6,674,642,000
28/09/2017 13,400 -0.40 -2.90 13,900 13,900 13,400 124,250 1,664,950,000
27/09/2017 13,800 0.00 ■■ 0.00 14,000 14,000 13,800 96,700 1,334,460,000
26/09/2017 13,800 -0.10 -0.72 13,900 14,000 13,700 105,664 1,458,163,200
25/09/2017 13,900 0.00 ■■ 0.00 13,900 14,100 13,700 173,200 2,407,480,000
22/09/2017 13,900 -0.20 -1.42 14,100 14,300 13,700 241,300 3,354,070,000
21/09/2017 14,100 0.00 ■■ 0.00 14,100 14,300 14,100 156,400 2,205,240,000
20/09/2017 14,100 -0.30 -2.08 14,500 14,700 14,100 239,810 3,381,321,000
19/09/2017 14,400 -0.10 -0.69 14,600 14,800 13,700 684,620 9,858,528,000
18/09/2017 14,500 -0.20 -1.36 14,600 14,900 14,500 409,345 5,935,502,500
15/09/2017 14,700 0.00 ■■ 0.00 14,700 15,000 14,500 267,305 3,929,383,500
14/09/2017 14,700 -0.10 -0.68 14,900 15,100 14,500 373,060 5,483,982,000
13/09/2017 14,800 0.10 0.68 14,800 15,100 14,700 424,930 6,288,964,000
12/09/2017 14,700 0.00 ■■ 0.00 14,600 14,700 14,300 272,017 3,998,649,900
11/09/2017 14,700 -0.40 -2.65 15,200 15,200 14,500 307,300 4,517,310,000
08/09/2017 15,100 -0.20 -1.31 15,300 15,600 14,800 282,500 4,265,750,000
07/09/2017 15,300 -0.20 -1.29 15,600 16,000 15,100 592,920 9,071,676,000
06/09/2017 15,500 0.30 1.97 15,300 15,800 15,300 509,422 7,896,041,000
05/09/2017 15,200 0.60 4.11 14,600 15,600 14,600 925,400 14,066,080,000
01/09/2017 14,600 0.00 ■■ 0.00 14,600 14,800 14,400 221,590 3,235,214,000
31/08/2017 14,600 0.30 2.10 14,400 14,700 14,300 329,300 4,807,780,000
30/08/2017 14,300 -0.20 -1.38 14,500 14,600 14,300 112,600 1,610,180,000
29/08/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,200 271,610 3,938,345,000
28/08/2017 14,500 0.20 1.40 14,200 14,700 14,200 381,700 5,534,650,000
25/08/2017 14,300 -0.20 -1.38 14,500 14,600 14,200 139,910 2,000,713,000
24/08/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 193,480 2,805,460,000
23/08/2017 14,500 0.10 0.69 14,500 14,600 14,300 157,500 2,283,750,000
22/08/2017 14,400 -0.10 -0.69 14,500 14,600 14,300 205,010 2,952,144,000
21/08/2017 14,500 0.20 1.40 14,300 14,600 14,300 227,600 3,300,200,000
18/08/2017 14,300 0.20 1.42 14,000 14,600 13,800 266,210 3,806,803,000
17/08/2017 14,100 -0.80 -5.37 14,900 15,000 14,100 216,700 3,055,470,000
16/08/2017 14,900 -0.10 -0.67 15,000 15,100 14,700 162,900 2,427,210,000
15/08/2017 15,000 0.00 ■■ 0.00 15,000 15,300 14,700 317,000 4,755,000,000
14/08/2017 15,000 0.20 1.35 14,800 15,000 14,400 404,600 6,069,000,000
11/08/2017 14,800 0.20 1.37 14,600 14,900 14,400 277,900 4,112,920,000
10/08/2017 14,600 -0.30 -2.01 14,800 14,900 14,600 105,500 1,540,300,000
09/08/2017 14,900 0.00 ■■ 0.00 14,900 15,000 14,600 143,100 2,132,190,000
08/08/2017 14,900 -0.20 -1.32 15,000 15,100 14,700 105,700 1,574,930,000
07/08/2017 15,100 0.10 0.67 15,000 15,200 14,700 376,100 5,679,110,000
04/08/2017 15,000 -0.10 -0.66 15,100 15,100 14,700 171,500 2,572,500,000
03/08/2017 15,100 0.90 6.34 14,200 15,100 14,000 558,701 8,436,385,100
02/08/2017 14,200 -0.30 -2.07 14,500 14,600 14,000 166,410 2,363,022,000
01/08/2017 14,500 -0.10 -0.68 14,100 14,500 14,000 102,570 1,487,265,000
31/07/2017 14,600 0.10 0.69 14,500 14,700 14,000 228,145 3,330,917,000
28/07/2017 14,500 0.30 2.11 14,200 14,500 13,700 472,386 6,849,597,000
27/07/2017 14,200 0.60 4.41 13,600 14,300 13,400 662,023 9,400,726,600
26/07/2017 13,600 0.40 3.03 13,100 13,800 13,000 416,390 5,662,904,000
25/07/2017 13,200 -0.10 -0.75 13,200 13,400 12,800 217,740 2,874,168,000
24/07/2017 13,300 0.00 ■■ 0.00 13,200 13,300 12,800 336,584 4,476,567,200
21/07/2017 13,300 -0.30 -2.21 13,600 13,600 13,000 355,300 4,725,490,000
20/07/2017 13,600 -0.70 -4.90 14,200 14,300 13,400 323,100 4,394,160,000
19/07/2017 14,300 0.00 ■■ 0.00 14,100 14,500 14,000 177,821 2,542,840,300
18/07/2017 14,300 -0.10 -0.69 14,400 14,500 14,000 273,239 3,907,317,700
17/07/2017 14,400 -0.30 -2.04 14,700 15,000 14,400 179,796 2,589,062,400
14/07/2017 14,700 0.10 0.68 14,600 15,200 14,500 357,520 5,255,544,000
13/07/2017 14,600 0.10 0.69 14,400 14,800 14,300 329,554 4,811,488,400
12/07/2017 14,500 0.00 ■■ 0.00 14,500 14,700 14,200 311,876 4,522,202,000
11/07/2017 14,500 -0.10 -0.68 14,600 14,600 14,100 67,480 978,460,000
10/07/2017 14,600 0.00 ■■ 0.00 14,500 14,600 14,000 283,950 4,145,670,000
07/07/2017 14,600 -0.40 -2.67 15,100 15,300 14,600 95,640 1,396,344,000
06/07/2017 15,000 -0.30 -1.96 15,300 15,300 14,600 212,634 3,189,510,000
05/07/2017 15,300 -0.20 -1.29 15,600 15,700 15,200 129,106 1,975,321,800
04/07/2017 15,500 0.00 ■■ 0.00 15,600 16,000 15,500 375,230 5,816,065,000
03/07/2017 15,500 -4.30 -21.72 14,600 15,800 14,600 841,434 13,042,227,000
30/06/2017 19,800 1.00 5.32 18,800 19,900 18,500 397,120 7,862,976,000
29/06/2017 18,800 -0.80 -4.08 19,000 19,500 18,700 308,389 5,797,713,200
28/06/2017 19,600 -0.40 -2.00 20,000 20,100 19,000 396,400 7,769,440,000
27/06/2017 20,000 -0.60 -2.91 20,600 20,900 20,000 378,800 7,576,000,000
26/06/2017 20,600 0.40 1.98 20,400 21,300 20,400 487,400 10,040,440,000
23/06/2017 20,200 0.30 1.51 20,000 21,300 20,000 574,475 11,604,395,000
22/06/2017 19,900 0.00 ■■ 0.00 20,000 20,300 19,800 317,290 6,314,071,000
21/06/2017 19,900 0.00 ■■ 0.00 20,000 20,100 19,700 300,910 5,988,109,000
20/06/2017 19,900 0.30 1.53 19,800 19,900 19,500 412,830 8,215,317,000
19/06/2017 19,600 -0.10 -0.51 19,600 19,700 19,100 291,614 5,715,634,400
16/06/2017 19,700 -0.20 -1.01 19,800 19,900 19,400 207,110 4,080,067,000
15/06/2017 19,900 0.10 0.51 19,800 19,900 19,300 310,015 6,169,298,500
14/06/2017 19,800 0.00 ■■ 0.00 19,700 20,500 19,500 155,600 3,080,880,000
13/06/2017 19,800 -0.30 -1.49 20,100 20,100 19,300 310,911 6,156,037,800
12/06/2017 20,100 -0.20 -0.99 20,500 20,500 19,700 268,600 5,398,860,000
09/06/2017 20,300 0.40 2.01 19,900 20,600 19,700 650,010 13,195,203,000
08/06/2017 19,900 1.80 9.94 18,100 19,900 18,000 1,190,128 23,683,547,200
07/06/2017 18,100 0.00 ■■ 0.00 18,000 18,500 17,700 344,420 6,234,002,000
06/06/2017 18,100 0.10 0.56 18,000 18,200 17,800 207,800 3,761,180,000
05/06/2017 18,000 -0.10 -0.55 18,000 18,400 17,900 169,300 3,047,400,000
02/06/2017 18,100 0.20 1.12 17,900 18,400 17,800 230,807 4,177,606,700
01/06/2017 17,900 0.10 0.56 17,800 17,900 17,600 104,700 1,874,130,000
31/05/2017 17,800 -0.20 -1.11 18,000 18,100 17,600 146,630 2,610,014,000
30/05/2017 18,000 0.00 ■■ 0.00 18,000 18,300 17,400 322,530 5,805,540,000
29/05/2017 18,000 -0.60 -3.23 18,600 18,900 17,900 506,487 9,116,766,000
26/05/2017 18,600 0.40 2.20 18,500 19,000 18,200 599,700 11,154,420,000
25/05/2017 18,200 1.00 5.81 17,500 18,600 17,300 719,300 13,091,260,000
24/05/2017 17,200 1.50 9.55 15,700 17,200 15,700 897,797 15,442,108,400
23/05/2017 15,700 0.00 ■■ 0.00 15,600 16,000 15,600 233,820 3,670,974,000
22/05/2017 15,700 0.00 ■■ 0.00 15,600 16,300 15,600 361,940 5,682,458,000
19/05/2017 15,700 -0.20 -1.26 15,800 16,000 15,600 148,700 2,334,590,000
18/05/2017 15,900 0.10 0.63 15,800 16,100 15,700 298,638 4,748,344,200
17/05/2017 15,800 0.00 ■■ 0.00 15,800 15,900 15,400 165,500 2,614,900,000
16/05/2017 15,800 -0.50 -3.07 16,200 16,300 15,700 208,700 3,297,460,000
15/05/2017 16,300 0.40 2.52 15,800 16,500 15,800 263,438 4,294,039,400
09/05/2017 15,800 -0.10 -0.63 15,700 15,900 15,600 100,438 1,586,920,400
08/05/2017 15,900 0.00 ■■ 0.00 15,800 16,500 15,800 368,301 5,855,985,900
05/05/2017 15,900 0.60 3.92 15,200 16,000 15,200 444,610 7,069,299,000
04/05/2017 15,300 1.30 9.29 13,900 15,300 13,900 521,938 7,985,651,400
03/05/2017 14,000 -0.20 -1.41 14,100 14,200 13,800 206,200 2,886,800,000
28/04/2017 14,200 0.00 ■■ 0.00 14,100 14,300 14,000 162,710 2,310,482,000
27/04/2017 14,200 0.20 1.43 13,900 14,400 13,900 355,540 5,048,668,000
26/04/2017 14,000 0.90 6.87 12,900 14,000 12,900 423,028 5,922,392,000
25/04/2017 13,100 0.20 1.55 12,800 13,100 12,700 411,410 5,389,471,000
24/04/2017 12,900 0.00 ■■ 0.00 12,800 13,100 12,800 211,700 2,730,930,000
21/04/2017 12,900 0.00 ■■ 0.00 12,800 13,000 12,600 149,140 1,923,906,000
20/04/2017 12,900 -0.30 -2.27 13,200 13,400 12,800 215,400 2,778,660,000
19/04/2017 13,200 0.20 1.54 12,900 13,200 12,800 342,904 4,526,332,800
18/04/2017 13,000 -0.10 -0.76 13,000 13,200 12,800 112,300 1,459,900,000
17/04/2017 13,100 0.80 6.50 12,400 13,200 12,000 255,500 3,347,050,000
14/04/2017 12,300 -0.40 -3.15 12,600 12,900 12,300 112,030 1,377,969,000
13/04/2017 12,700 -0.20 -1.55 12,900 12,900 12,600 57,800 734,060,000
12/04/2017 12,900 0.10 0.78 12,800 12,900 12,600 121,500 1,567,350,000
11/04/2017 12,800 -0.10 -0.78 12,800 12,800 12,600 77,700 994,560,000
10/04/2017 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 190,300 2,454,870,000
07/04/2017 12,900 0.10 0.78 12,800 13,000 12,600 215,000 2,773,500,000
05/04/2017 12,800 -0.10 -0.78 12,900 13,100 12,800 186,300 2,384,640,000
04/04/2017 12,900 0.00 ■■ 0.00 12,800 13,000 12,500 89,263 1,151,492,700
03/04/2017 12,900 0.00 ■■ 0.00 12,900 13,000 12,300 123,401 1,591,872,900
31/03/2017 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 90,575 1,168,417,500
30/03/2017 12,900 -0.10 -0.77 12,900 13,100 12,700 94,587 1,220,172,300
29/03/2017 13,000 0.50 4.00 12,500 13,000 12,400 234,200 3,044,600,000
28/03/2017 12,500 -0.10 -0.79 12,400 12,800 12,400 102,100 1,276,250,000
27/03/2017 12,600 -0.50 -3.82 13,200 13,200 12,500 140,190 1,766,394,000
24/03/2017 13,100 0.30 2.34 12,700 13,200 12,700 280,855 3,679,200,500
23/03/2017 12,800 -0.10 -0.78 12,800 12,800 12,300 215,800 2,762,240,000
22/03/2017 12,900 0.00 ■■ 0.00 13,500 13,800 12,000 339,230 4,376,067,000
21/03/2017 12,900 -0.40 -3.01 13,200 13,400 12,900 165,600 2,136,240,000
20/03/2017 13,300 -0.70 -5.00 14,100 14,100 13,300 372,225 4,950,592,500
17/03/2017 14,000 -0.10 -0.71 14,200 14,300 13,900 306,675 4,293,450,000
16/03/2017 14,100 0.40 2.92 13,600 14,600 13,600 231,720 3,267,252,000
15/03/2017 13,700 0.80 6.20 13,000 14,000 12,900 302,010 4,137,537,000
14/03/2017 12,900 -0.30 -2.27 13,100 13,200 12,900 224,500 2,896,050,000
13/03/2017 13,200 0.20 1.54 13,000 13,200 13,000 139,400 1,840,080,000
10/03/2017 13,000 -0.20 -1.52 13,300 13,400 12,800 101,515 1,319,695,000
09/03/2017 13,200 0.00 ■■ 0.00 13,000 13,300 13,000 25,310 334,092,000
08/03/2017 13,200 0.20 1.54 13,000 13,400 12,800 195,500 2,580,600,000
07/03/2017 13,000 0.50 4.00 12,500 13,300 12,400 194,200 2,524,600,000
06/03/2017 12,500 0.20 1.63 12,300 12,600 12,200 145,312 1,816,400,000
03/03/2017 12,300 0.00 ■■ 0.00 12,500 12,500 12,100 139,610 1,717,203,000
02/03/2017 12,300 0.10 0.82 12,300 12,400 12,300 101,805 1,252,201,500
01/03/2017 12,200 -0.10 -0.81 12,400 12,600 12,100 324,102 3,954,044,400
28/02/2017 12,300 0.00 ■■ 0.00 12,400 12,400 12,300 109,200 1,343,160,000
27/02/2017 12,300 -0.30 -2.38 12,800 12,800 12,100 437,310 5,378,913,000
24/02/2017 12,600 -0.10 -0.79 12,800 12,800 12,500 286,850 3,614,310,000
23/02/2017 12,700 -0.30 -2.31 13,100 13,200 12,500 374,200 4,752,340,000
22/02/2017 13,000 -0.20 -1.52 13,200 13,200 13,000 98,451 1,279,863,000
21/02/2017 13,200 0.20 1.54 13,100 13,200 12,800 98,734 1,303,288,800
20/02/2017 13,000 -0.20 -1.52 13,200 13,300 12,300 269,710 3,506,230,000
17/02/2017 13,200 0.50 3.94 12,700 13,200 12,600 186,000 2,455,200,000
16/02/2017 12,700 0.00 ■■ 0.00 12,800 13,400 12,700 237,824 3,020,364,800
15/02/2017 12,700 0.10 0.79 12,700 12,900 12,600 123,155 1,564,068,500
14/02/2017 12,600 0.00 ■■ 0.00 12,600 13,000 12,400 144,790 1,824,354,000
13/02/2017 12,600 -0.10 -0.79 12,800 12,800 12,500 277,810 3,500,406,000
10/02/2017 12,700 -0.10 -0.78 13,000 13,000 12,700 200,100 2,541,270,000
09/02/2017 12,800 -0.10 -0.78 13,200 13,300 12,600 428,190 5,480,832,000
08/02/2017 12,900 0.00 ■■ 0.00 12,900 13,300 12,800 350,900 4,526,610,000
07/02/2017 12,900 -0.10 -0.77 13,000 13,300 12,800 306,840 3,958,236,000
06/02/2017 13,000 0.20 1.56 12,800 13,400 11,900 360,230 4,682,990,000
03/02/2017 12,800 0.10 0.79 12,500 13,000 12,500 233,000 2,982,400,000
02/02/2017 12,700 0.40 3.25 12,300 13,000 11,900 215,139 2,732,265,300
25/01/2017 12,300 0.20 1.65 12,100 12,300 11,800 180,900 2,225,070,000
24/01/2017 12,100 -0.10 -0.82 12,000 12,500 11,900 185,900 2,249,390,000
23/01/2017 12,200 0.10 0.83 12,800 12,800 12,000 58,200 710,040,000
20/01/2017 12,100 0.70 6.14 11,400 12,500 11,200 155,941 1,886,886,100
19/01/2017 11,400 -0.20 -1.72 11,300 11,700 11,100 263,500 3,003,900,000
18/01/2017 11,600 0.00 ■■ 0.00 11,500 11,600 11,300 144,800 1,679,680,000
17/01/2017 11,600 -0.10 -0.85 11,700 11,700 11,100 77,800 902,480,000
16/01/2017 11,700 0.90 8.33 11,000 11,800 10,900 325,280 3,805,776,000
13/01/2017 10,800 0.90 9.09 9,800 10,800 9,700 612,200 6,611,760,000
12/01/2017 9,900 0.20 2.06 9,700 10,200 9,600 95,400 944,460,000
11/01/2017 9,700 0.00 ■■ 0.00 9,900 9,900 9,600 55,600 539,320,000
10/01/2017 9,700 -0.10 -1.02 10,000 10,200 9,500 287,300 2,786,810,000
09/01/2017 9,800 -0.20 -2.00 10,200 10,200 9,700 193,600 1,897,280,000
06/01/2017 10,000 0.00 ■■ 0.00 9,700 10,500 9,500 243,810 2,438,100,000
05/01/2017 10,000 0.70 7.53 9,300 10,000 9,100 289,200 2,892,000,000
04/01/2017 9,300 0.30 3.33 8,900 9,400 8,900 78,300 728,190,000
03/01/2017 9,000 0.10 1.12 9,100 9,100 8,800 90,900 818,100,000
30/12/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 103,400 920,260,000
29/12/2016 9,000 0.20 2.27 8,800 9,100 8,600 131,700 1,185,300,000
28/12/2016 8,800 0.00 ■■ 0.00 8,800 9,300 8,700 157,000 1,381,600,000
27/12/2016 8,800 -0.30 -3.30 9,100 9,100 8,800 183,000 1,610,400,000
26/12/2016 9,100 -0.10 -1.09 9,400 9,400 8,800 206,400 1,878,240,000
23/12/2016 9,200 -0.10 -1.08 9,400 9,400 9,200 220,900 2,032,280,000
22/12/2016 9,300 -0.10 -1.06 9,600 9,600 9,300 241,000 2,241,300,000
21/12/2016 9,400 -0.10 -1.05 9,600 9,600 9,300 62,940 591,636,000
20/12/2016 9,500 0.20 2.15 9,300 9,600 9,200 241,300 2,292,350,000
19/12/2016 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 53,400 496,620,000
16/12/2016 9,300 0.00 ■■ 0.00 9,300 9,500 9,200 94,600 879,780,000
15/12/2016 9,300 -0.30 -3.12 9,700 10,000 9,100 155,150 1,442,895,000
14/12/2016 9,600 -0.20 -2.04 9,900 9,900 9,500 113,200 1,086,720,000
13/12/2016 9,800 0.30 3.16 9,500 9,900 9,500 113,200 1,109,360,000
12/12/2016 9,500 -0.60 -5.94 10,100 10,100 9,500 114,800 1,090,600,000
09/12/2016 10,100 -0.10 -0.98 10,200 11,100 9,800 84,200 850,420,000
08/12/2016 11,200 0.30 2.75 11,000 11,300 10,900 183,200 2,051,840,000
07/12/2016 10,900 0.40 3.81 10,500 11,000 10,500 217,130 2,366,717,000
06/12/2016 10,500 -0.10 -0.94 10,600 10,600 10,400 55,500 582,750,000
05/12/2016 10,600 0.10 0.95 10,500 10,600 10,400 124,600 1,320,760,000
02/12/2016 10,500 -0.20 -1.87 10,700 10,800 10,500 190,500 2,000,250,000
01/12/2016 10,700 -0.10 -0.93 10,800 10,900 10,700 170,150 1,820,605,000
30/11/2016 10,800 -0.10 -0.92 10,800 11,200 10,500 288,300 3,113,640,000
29/11/2016 10,900 -0.10 -0.91 11,000 11,200 10,600 137,900 1,503,110,000
28/11/2016 11,000 0.80 7.84 10,300 11,100 10,100 391,500 4,306,500,000
25/11/2016 10,200 0.00 ■■ 0.00 10,100 10,400 10,100 169,800 1,731,960,000
24/11/2016 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 133,200 1,358,640,000
23/11/2016 10,200 -0.10 -0.97 9,400 10,300 9,400 140,800 1,436,160,000
22/11/2016 10,300 -0.10 -0.96 10,200 10,400 10,000 186,800 1,924,040,000
21/11/2016 10,400 0.30 2.97 10,100 10,400 10,100 237,700 2,472,080,000
18/11/2016 10,100 0.50 5.21 9,500 10,100 9,400 301,500 3,045,150,000
17/11/2016 9,600 -0.10 -1.03 9,700 9,900 9,500 186,400 1,789,440,000
16/11/2016 9,700 0.40 4.30 9,300 9,900 9,200 245,465 2,381,010,500
15/11/2016 9,300 0.80 9.41 8,500 9,300 8,400 380,840 3,541,812,000
14/11/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 97,200 826,200,000
11/11/2016 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 51,955 441,617,500
10/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 90,800 771,800,000
09/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 70,500 599,250,000
08/11/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 54,800 465,800,000
07/11/2016 8,500 0.00 ■■ 0.00 8,500 8,700 8,300 62,100 527,850,000
04/11/2016 8,500 -0.30 -3.41 8,500 8,600 8,500 87,000 739,500,000
03/11/2016 8,800 -0.30 -3.30 9,200 9,200 8,600 125,000 1,100,000,000
02/11/2016 9,100 0.80 9.64 8,300 9,100 8,000 217,400 1,978,340,000
01/11/2016 8,300 -0.20 -2.35 8,500 8,500 8,300 119,700 993,510,000
31/10/2016 8,500 0.10 1.19 8,400 8,600 8,400 60,900 517,650,000
28/10/2016 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 81,200 682,080,000
27/10/2016 8,400 0.10 1.20 8,300 8,500 8,300 74,600 626,640,000
26/10/2016 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 90,200 748,660,000
25/10/2016 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 90,500 751,150,000
24/10/2016 8,300 -0.20 -2.35 8,600 8,600 8,200 85,700 711,310,000
21/10/2016 8,500 0.10 1.19 8,400 8,700 8,300 103,700 881,450,000
20/10/2016 8,400 0.10 1.20 8,200 8,600 8,200 112,200 942,480,000
19/10/2016 8,300 0.10 1.22 8,200 8,300 8,100 66,600 552,780,000
18/10/2016 8,200 0.20 2.50 7,900 8,400 7,800 59,400 487,080,000
17/10/2016 8,000 0.00 ■■ 0.00 7,800 8,100 7,800 60,200 481,600,000
14/10/2016 8,000 0.30 3.90 7,700 8,000 7,600 96,600 772,800,000
13/10/2016 7,700 0.00 ■■ 0.00 7,700 7,900 7,700 48,100 370,370,000
12/10/2016 7,700 -0.10 -1.28 7,800 7,900 7,700 21,000 161,700,000
11/10/2016 7,800 -0.20 -2.50 7,900 7,900 7,700 111,600 870,480,000
10/10/2016 8,000 0.30 3.90 7,600 8,100 7,600 59,600 476,800,000
07/10/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 38,700 297,990,000
06/10/2016 7,700 0.10 1.32 7,600 7,800 7,600 95,100 732,270,000
05/10/2016 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 44,051 334,787,600
04/10/2016 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 50,500 383,800,000
03/10/2016 7,600 0.00 ■■ 0.00 7,500 7,700 7,400 93,400 709,840,000
30/09/2016 7,600 0.10 1.33 7,500 7,600 7,500 33,800 256,880,000
29/09/2016 7,500 -0.10 -1.32 7,500 7,600 7,400 56,200 421,500,000
28/09/2016 7,600 -0.10 -1.30 7,700 7,700 7,600 20,900 158,840,000
27/09/2016 7,700 -0.10 -1.28 7,600 7,700 7,600 32,340 249,018,000
26/09/2016 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 13,509 105,370,200
23/09/2016 7,800 0.10 1.30 7,800 7,800 7,700 5,500 42,900,000
22/09/2016 7,700 0.10 1.32 7,600 7,700 7,600 46,000 354,200,000
21/09/2016 7,600 0.30 4.11 7,400 7,800 7,400 53,200 404,320,000
20/09/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 18,490 134,977,000
19/09/2016 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 15,400 112,420,000
16/09/2016 7,300 0.00 ■■ 0.00 7,200 7,300 6,800 26,900 196,370,000
15/09/2016 7,300 -0.20 -2.67 7,500 7,500 7,300 23,900 174,470,000
14/09/2016 7,500 0.00 ■■ 0.00 7,600 7,600 7,300 55,500 416,250,000
13/09/2016 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 68,200 511,500,000
12/09/2016 7,500 -0.10 -1.32 7,400 7,500 7,400 15,760 118,200,000
09/09/2016 7,600 -0.10 -1.30 7,400 7,600 7,400 28,200 214,320,000
08/09/2016 7,700 0.20 2.67 7,500 7,700 7,300 48,610 374,297,000
07/09/2016 7,500 -0.10 -1.32 7,600 7,600 7,400 40,200 301,500,000
06/09/2016 7,600 0.20 2.70 7,400 7,600 7,400 14,300 108,680,000
05/09/2016 7,400 0.20 2.78 7,100 7,500 7,100 155,200 1,148,480,000
01/09/2016 7,200 0.10 1.41 7,200 7,300 7,200 63,300 455,760,000
31/08/2016 7,100 0.20 2.90 7,000 7,200 6,900 40,750 289,325,000
30/08/2016 6,900 0.10 1.47 6,900 7,000 6,900 5,100 35,190,000
29/08/2016 6,800 -0.20 -2.86 7,000 7,000 6,800 6,200 42,160,000
26/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/08/2016 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 3,100 21,700,000
24/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 18,000 126,000,000
23/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,900 20,300,000
22/08/2016 7,000 -0.30 -4.11 7,000 7,000 7,000 5,000 35,000,000
19/08/2016 7,300 -0.10 -1.35 7,000 7,300 7,000 19,000 138,700,000
18/08/2016 7,400 0.10 1.37 7,200 7,400 7,000 44,500 329,300,000
17/08/2016 7,300 -0.40 -5.19 7,000 7,300 7,000 37,400 273,020,000
16/08/2016 7,700 0.60 8.45 7,100 7,700 7,100 6,500 50,050,000
15/08/2016 7,100 0.10 1.43 7,100 7,100 6,800 28,900 205,190,000
12/08/2016 7,000 -0.50 -6.67 7,100 7,200 7,000 18,600 130,200,000
11/08/2016 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 3,300 24,750,000
10/08/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 7,000 52,500,000
09/08/2016 7,600 0.20 2.70 7,000 7,600 6,900 10,200 77,520,000
08/08/2016 7,400 0.20 2.78 7,200 7,600 6,900 32,500 240,500,000
05/08/2016 7,200 -0.40 -5.26 7,300 7,300 7,200 2,100 15,120,000
04/08/2016 7,600 0.10 1.33 7,300 7,600 7,200 1,600 12,160,000
03/08/2016 7,500 -0.80 -9.64 7,500 7,500 7,500 26,400 198,000,000
02/08/2016 8,300 0.50 6.41 8,300 8,300 8,300 100 830,000
01/08/2016 7,800 -0.10 -1.27 7,800 7,800 7,500 11,500 89,700,000
29/07/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
28/07/2016 7,900 0.30 3.95 7,500 7,900 7,500 3,100 24,490,000
27/07/2016 7,600 -0.40 -5.00 7,600 7,800 7,600 33,000 250,800,000
26/07/2016 8,000 0.00 ■■ 0.00 7,800 8,000 7,600 27,200 217,600,000
25/07/2016 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 55,500 444,000,000
22/07/2016 8,000 0.20 2.56 7,600 8,000 7,600 43,900 351,200,000
21/07/2016 7,800 -0.10 -1.27 7,900 7,900 7,600 12,100 94,380,000
20/07/2016 7,900 -0.10 -1.25 7,900 7,900 7,900 6,000 47,400,000
19/07/2016 8,000 -0.20 -2.44 7,800 8,000 7,700 58,100 464,800,000
18/07/2016 8,200 0.50 6.49 7,600 8,200 7,600 19,300 158,260,000
15/07/2016 7,700 -0.30 -3.75 8,100 8,100 7,700 200 1,540,000
14/07/2016 8,000 -0.20 -2.44 8,400 8,400 7,700 16,100 128,800,000
13/07/2016 8,200 0.30 3.80 7,800 8,200 7,800 200 1,640,000
12/07/2016 7,900 -0.30 -3.66 7,900 7,900 7,900 10,800 85,320,000
11/07/2016 8,200 -0.30 -3.53 8,200 8,200 7,900 13,400 109,880,000
08/07/2016 8,500 0.30 3.66 9,000 9,000 8,000 25,600 217,600,000
07/07/2016 8,200 0.60 7.89 7,800 8,300 7,800 17,700 145,140,000
06/07/2016 7,600 -0.60 -7.32 8,100 8,400 7,600 29,500 224,200,000
05/07/2016 8,200 -0.30 -3.53 8,500 8,600 8,200 53,400 437,880,000
04/07/2016 8,500 0.00 ■■ 0.00 8,500 9,200 8,500 37,900 322,150,000
01/07/2016 8,500 -0.20 -2.30 8,500 8,500 8,500 5,500 46,750,000
30/06/2016 8,700 0.00 ■■ 0.00 8,600 8,700 8,400 37,100 322,770,000
29/06/2016 8,700 0.30 3.57 8,400 8,900 8,300 226,200 1,967,940,000
28/06/2016 8,400 -0.10 -1.18 8,400 8,500 8,300 72,200 606,480,000
27/06/2016 8,500 0.00 ■■ 0.00 8,300 8,500 8,000 73,100 621,350,000
24/06/2016 8,500 0.40 4.94 8,100 8,500 7,400 96,400 819,400,000
23/06/2016 8,100 0.70 9.46 7,400 8,100 7,400 194,900 1,578,690,000
22/06/2016 7,400 -0.10 -1.33 7,500 7,500 7,200 104,600 774,040,000
21/06/2016 7,500 0.30 4.17 7,200 7,500 7,200 32,100 240,750,000
20/06/2016 7,200 -0.10 -1.37 7,100 7,400 7,100 22,630 162,936,000
17/06/2016 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 67,700 494,210,000
16/06/2016 7,300 0.20 2.82 7,200 7,400 7,200 38,600 281,780,000
15/06/2016 7,100 -0.10 -1.39 7,100 7,200 7,000 62,900 446,590,000
14/06/2016 7,200 -0.20 -2.70 7,300 7,400 7,100 10,700 77,040,000
13/06/2016 7,400 0.00 ■■ 0.00 7,100 7,500 7,000 51,720 382,728,000
10/06/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 15,200 112,480,000
09/06/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,200 28,400 210,160,000
08/06/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 7,700 56,980,000
07/06/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 35,800 264,920,000
06/06/2016 7,400 -0.10 -1.33 7,400 7,400 7,200 22,100 163,540,000
03/06/2016 7,500 0.00 ■■ 0.00 7,400 7,500 7,200 49,500 371,250,000
02/06/2016 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 26,200 196,500,000
01/06/2016 7,500 -0.10 -1.32 7,300 7,500 7,300 59,910 449,325,000
31/05/2016 7,600 0.00 ■■ 0.00 7,400 7,600 7,400 40,100 304,760,000
30/05/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 13,400 101,840,000
27/05/2016 7,600 0.10 1.33 7,400 7,600 7,400 35,700 271,320,000
26/05/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 30,300 227,250,000
25/05/2016 7,600 -0.30 -3.80 7,700 7,700 7,500 19,200 145,920,000
24/05/2016 7,900 0.10 1.28 7,800 7,900 7,700 18,900 149,310,000
23/05/2016 7,800 0.10 1.30 7,600 7,800 7,600 107,200 836,160,000
20/05/2016 7,700 0.40 5.48 7,600 7,900 7,400 34,220 263,494,000
19/05/2016 7,300 -0.10 -1.35 7,500 7,500 7,300 16,800 122,640,000
18/05/2016 7,400 -0.20 -2.63 7,500 7,500 7,400 11,400 84,360,000
17/05/2016 7,600 -0.20 -2.56 7,600 7,700 7,500 17,600 133,760,000
16/05/2016 7,800 -0.20 -2.50 7,700 8,000 7,500 46,700 364,260,000
13/05/2016 8,000 0.20 2.56 8,000 8,000 7,700 1,700 13,600,000
12/05/2016 7,800 -0.40 -4.88 8,300 8,300 7,800 12,600 98,280,000
11/05/2016 8,200 0.40 5.13 7,600 8,200 7,600 19,300 158,260,000
10/05/2016 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 16,100 125,580,000
09/05/2016 7,800 0.20 2.63 7,500 7,800 7,500 18,700 145,860,000
06/05/2016 7,600 -0.10 -1.30 7,600 7,700 7,600 15,500 117,800,000
05/05/2016 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 51,500 396,550,000
04/05/2016 7,700 -0.10 -1.28 7,700 7,800 7,600 62,800 483,560,000
29/04/2016 7,800 0.10 1.30 7,700 7,900 7,700 40,300 314,340,000
28/04/2016 7,700 0.10 1.32 7,600 7,700 7,600 22,000 169,400,000
27/04/2016 7,600 -0.20 -2.56 7,700 7,700 7,600 35,000 266,000,000
26/04/2016 7,800 0.10 1.30 7,700 7,800 7,700 26,120 203,736,000
25/04/2016 7,700 -0.10 -1.28 7,700 7,800 7,500 42,800 329,560,000
22/04/2016 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 20,100 156,780,000
21/04/2016 7,800 0.10 1.30 7,500 8,100 7,500 59,200 461,760,000
20/04/2016 7,700 -0.10 -1.28 7,600 7,800 7,600 76,000 585,200,000
19/04/2016 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 27,200 212,160,000
15/04/2016 7,800 0.10 1.30 7,700 8,000 7,700 76,100 593,580,000
14/04/2016 7,700 -0.10 -1.28 7,900 8,000 7,700 23,100 177,870,000
13/04/2016 7,800 -0.20 -2.50 8,100 8,200 7,800 34,500 269,100,000
12/04/2016 8,000 0.40 5.26 7,700 8,200 7,500 175,600 1,404,800,000
11/04/2016 7,600 -0.10 -1.30 7,700 7,700 7,400 90,800 690,080,000
08/04/2016 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 52,800 406,560,000
07/04/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 44,100 339,570,000
06/04/2016 7,700 0.10 1.32 7,600 7,700 7,600 17,300 133,210,000
05/04/2016 7,600 0.20 2.70 7,300 7,600 7,300 31,410 238,716,000
04/04/2016 7,400 -0.20 -2.63 7,400 7,700 7,400 23,800 176,120,000
01/04/2016 7,600 0.00 ■■ 0.00 7,800 7,800 7,500 34,600 262,960,000
31/03/2016 7,600 -0.30 -3.80 7,900 8,000 7,600 26,000 197,600,000
30/03/2016 7,900 0.50 6.76 7,900 8,100 7,400 186,400 1,472,560,000
29/03/2016 7,400 -0.10 -1.33 7,600 7,600 7,400 59,500 440,300,000
28/03/2016 7,500 0.10 1.35 7,400 7,600 7,200 66,700 500,250,000
25/03/2016 7,400 -0.40 -5.13 7,500 7,600 7,400 37,000 273,800,000
24/03/2016 7,800 -0.10 -1.27 8,000 8,100 7,400 30,800 240,240,000
23/03/2016 7,900 0.60 8.22 7,500 8,000 7,500 280,200 2,213,580,000
22/03/2016 7,300 0.60 8.96 6,800 7,300 6,800 114,200 833,660,000
21/03/2016 6,700 -0.40 -5.63 6,900 6,900 6,400 40,000 268,000,000
18/03/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 65,800 467,180,000
17/03/2016 7,100 0.20 2.90 6,800 7,100 6,800 55,300 392,630,000
16/03/2016 6,900 0.00 ■■ 0.00 7,100 7,200 6,900 3,300 22,770,000
15/03/2016 6,900 -0.20 -2.82 7,000 7,100 6,900 21,200 146,280,000
14/03/2016 7,100 0.20 2.90 7,100 7,200 6,900 40,110 284,781,000
11/03/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 5,100 35,190,000
10/03/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 5,800 40,600,000
09/03/2016 7,000 -0.10 -1.41 7,000 7,000 7,000 9,400 65,800,000
08/03/2016 7,100 0.10 1.43 6,800 7,100 6,800 2,825 20,057,500
07/03/2016 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 8,840 61,880,000
04/03/2016 7,000 0.20 2.94 7,000 7,000 7,000 34,000 238,000,000
03/03/2016 6,800 -0.20 -2.86 7,000 7,000 6,800 5,800 39,440,000
02/03/2016 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 15,335 107,345,000
01/03/2016 7,000 0.20 2.94 7,000 7,100 7,000 34,700 242,900,000
29/02/2016 6,800 -0.20 -2.86 6,700 6,800 6,700 3,800 25,840,000
26/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/02/2016 7,000 0.20 2.94 6,800 7,000 6,500 21,400 149,800,000
24/02/2016 6,800 -0.30 -4.23 6,800 6,900 6,800 11,200 76,160,000
23/02/2016 7,100 -0.20 -2.74 7,000 7,300 6,900 24,600 174,660,000
22/02/2016 7,300 0.20 2.82 7,200 7,300 7,100 39,100 285,430,000
19/02/2016 7,100 0.10 1.43 7,200 7,300 6,900 61,500 436,650,000
18/02/2016 7,000 0.60 9.38 6,800 7,000 6,800 155,900 1,091,300,000
17/02/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 9,500 60,800,000
16/02/2016 6,400 -0.10 -1.54 6,500 6,500 6,200 26,900 172,160,000
15/02/2016 6,500 -0.10 -1.52 6,500 6,500 6,400 10,500 68,250,000
05/02/2016 6,600 0.60 10.00 6,200 6,600 6,200 8,200 54,120,000
04/02/2016 6,000 -0.30 -4.76 6,300 6,300 6,000 78,210 469,260,000
03/02/2016 6,300 0.20 3.28 6,300 6,300 6,000 66,200 417,060,000
02/02/2016 6,100 -0.20 -3.17 5,900 6,100 5,900 2,400 14,640,000
01/02/2016 6,300 -0.20 -3.08 6,400 6,400 6,200 57,100 359,730,000
29/01/2016 6,500 0.30 4.84 6,300 6,500 6,300 1,900 12,350,000
28/01/2016 6,200 -0.40 -6.06 6,400 6,400 6,000 127,800 792,360,000
27/01/2016 6,600 0.20 3.12 6,400 6,600 6,400 3,100 20,460,000
26/01/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,700 36,480,000
25/01/2016 6,400 0.10 1.59 6,300 6,400 6,300 7,000 44,800,000
22/01/2016 6,300 -0.20 -3.08 6,400 6,400 6,300 2,900 18,270,000
21/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
20/01/2016 6,500 0.00 ■■ 0.00 5,900 6,500 5,900 9,000 58,500,000
19/01/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 3,100 20,150,000
18/01/2016 6,500 -0.10 -1.52 6,500 6,500 6,500 100 650,000
15/01/2016 6,600 0.10 1.54 6,400 6,600 6,300 32,200 212,520,000
14/01/2016 6,500 -0.20 -2.99 6,500 6,500 6,500 2,000 13,000,000
13/01/2016 6,700 -0.20 -2.90 6,800 6,800 6,700 22,400 150,080,000
12/01/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 1,700 11,730,000
11/01/2016 6,900 0.50 7.81 6,400 6,900 6,400 10,200 70,380,000
08/01/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 12,100 77,440,000
07/01/2016 6,400 -0.10 -1.54 6,400 6,400 6,200 15,000 96,000,000
06/01/2016 6,500 -0.20 -2.99 6,700 6,700 6,500 10,300 66,950,000
05/01/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 13,900 93,130,000
04/01/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 16,600 111,220,000
31/12/2015 6,700 -0.10 -1.47 6,700 6,700 6,300 17,100 114,570,000
30/12/2015 6,800 0.10 1.49 6,600 6,800 6,600 2,200 14,960,000
29/12/2015 6,700 -0.10 -1.47 6,700 6,700 6,600 3,200 21,440,000
28/12/2015 6,800 0.40 6.25 6,300 7,000 6,000 38,510 261,868,000
25/12/2015 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 4,800 30,720,000
24/12/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 3,600 23,040,000
23/12/2015 6,400 -0.10 -1.54 6,600 6,600 6,400 21,500 137,600,000
22/12/2015 6,500 -0.30 -4.41 6,600 6,700 6,500 10,900 70,850,000
21/12/2015 6,800 -0.10 -1.45 6,700 6,800 6,600 96,100 653,480,000
18/12/2015 6,900 0.30 4.55 6,700 6,900 6,700 19,900 137,310,000
17/12/2015 6,600 0.00 ■■ 0.00 6,900 7,000 6,600 8,400 55,440,000
16/12/2015 6,600 -0.10 -1.49 6,700 6,700 6,600 7,600 50,160,000
15/12/2015 6,700 -0.30 -4.29 6,900 7,000 6,700 40,000 268,000,000
14/12/2015 7,000 0.00 ■■ 0.00 7,200 7,200 6,800 8,020 56,140,000
11/12/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 22,100 154,700,000
10/12/2015 7,000 0.00 ■■ 0.00 6,700 7,000 6,500 68,500 479,500,000
09/12/2015 7,000 0.10 1.45 6,800 7,000 6,700 36,500 255,500,000
08/12/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 41,600 287,040,000
07/12/2015 6,900 -0.10 -1.43 6,900 6,900 6,800 17,500 120,750,000
04/12/2015 7,000 0.10 1.45 7,000 7,000 6,700 50,000 350,000,000
03/12/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 23,700 163,530,000
02/12/2015 6,900 0.10 1.47 6,800 7,000 6,600 37,420 258,198,000
01/12/2015 6,800 0.20 3.03 6,600 7,000 6,600 82,700 562,360,000
30/11/2015 6,600 -0.30 -4.35 6,800 6,800 6,600 55,300 364,980,000
27/11/2015 6,900 -0.20 -2.82 7,200 7,400 6,900 53,000 365,700,000
26/11/2015 7,100 -0.10 -1.39 7,000 7,200 7,000 18,100 128,510,000
25/11/2015 7,200 -0.20 -2.70 7,000 7,300 7,000 12,100 87,120,000
24/11/2015 7,400 0.00 ■■ 0.00 7,300 7,400 7,100 33,000 244,200,000
23/11/2015 7,400 0.40 5.71 7,000 7,500 6,900 69,300 512,820,000
20/11/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 10,500 73,500,000
19/11/2015 7,000 -0.10 -1.41 7,000 7,000 6,700 21,300 149,100,000
18/11/2015 7,100 0.10 1.43 6,800 7,100 6,800 25,900 183,890,000
17/11/2015 7,000 0.40 6.06 6,600 7,100 6,600 69,400 485,800,000
16/11/2015 6,600 -0.10 -1.49 6,600 6,600 6,400 35,000 231,000,000
13/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 7,800 52,260,000
12/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 17,000 113,900,000
11/11/2015 6,700 -0.10 -1.47 6,700 6,700 6,700 4,900 32,830,000
10/11/2015 6,800 -0.10 -1.45 6,800 6,800 6,800 2,700 18,360,000
09/11/2015 6,900 0.10 1.47 6,600 6,900 6,600 22,200 153,180,000
06/11/2015 6,800 0.10 1.49 6,700 6,900 6,700 32,900 223,720,000
05/11/2015 6,700 -0.10 -1.47 6,800 6,800 6,700 4,700 31,490,000
04/11/2015 6,800 0.10 1.49 6,500 6,800 6,500 29,830 202,844,000
03/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 21,500 144,050,000
02/11/2015 6,700 -0.30 -4.29 7,100 7,100 6,500 63,800 427,460,000
30/10/2015 7,000 -0.20 -2.78 7,200 7,200 7,000 31,510 220,570,000
29/10/2015 7,200 0.00 ■■ 0.00 7,000 7,300 7,000 35,900 258,480,000
28/10/2015 7,200 -0.20 -2.70 7,400 7,700 7,200 64,300 462,960,000
27/10/2015 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 13,200 97,680,000
26/10/2015 7,400 -0.40 -5.13 7,800 7,900 7,400 52,930 391,682,000
23/10/2015 7,800 0.40 5.41 7,300 8,000 7,300 195,200 1,522,560,000
22/10/2015 7,400 -0.10 -1.33 7,600 7,600 7,100 55,010 407,074,000
21/10/2015 7,500 -0.40 -5.06 7,700 7,800 7,400 77,100 578,250,000
20/10/2015 7,900 -0.10 -1.25 7,800 7,900 7,500 89,000 703,100,000
19/10/2015 8,000 0.30 3.90 7,700 8,100 7,600 141,720 1,133,760,000
16/10/2015 7,700 0.30 4.05 7,300 7,800 7,200 110,310 849,387,000
15/10/2015 7,400 0.00 ■■ 0.00 7,500 7,500 7,200 73,800 546,120,000
14/10/2015 7,400 0.40 5.71 7,000 7,700 7,000 258,620 1,913,788,000
13/10/2015 7,000 0.40 6.06 6,500 7,100 6,500 143,240 1,002,680,000
12/10/2015 6,600 0.10 1.54 6,500 6,700 6,300 84,000 554,400,000
09/10/2015 6,500 0.10 1.56 6,300 6,700 6,300 101,800 661,700,000
08/10/2015 6,400 0.10 1.59 6,300 6,400 6,200 26,000 166,400,000
07/10/2015 6,300 -0.20 -3.08 6,300 6,300 6,200 16,300 102,690,000
06/10/2015 6,500 0.40 6.56 6,200 6,700 6,200 36,610 237,965,000
05/10/2015 6,100 0.20 3.39 6,000 6,100 6,000 39,410 240,401,000
02/10/2015 5,900 0.20 3.51 5,800 6,200 5,700 132,600 782,340,000
01/10/2015 5,700 -0.10 -1.72 5,800 5,800 5,700 29,700 169,290,000
30/09/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 17,500 101,500,000
29/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 7,000 40,600,000
28/09/2015 5,800 -0.20 -3.33 5,900 5,900 5,700 35,900 208,220,000
25/09/2015 6,000 -0.10 -1.64 6,000 6,000 5,900 31,900 191,400,000
24/09/2015 6,100 0.10 1.67 5,900 6,200 5,900 42,600 259,860,000
23/09/2015 6,000 -0.20 -3.23 5,800 6,000 5,700 49,800 298,800,000
22/09/2015 6,200 0.40 6.90 5,800 6,200 5,400 401,450 2,488,990,000
21/09/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 11,600 67,280,000
18/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 39,700 230,260,000
17/09/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 13,200 76,560,000
16/09/2015 5,800 -0.10 -1.69 5,800 5,800 5,600 49,300 285,940,000
15/09/2015 5,900 0.10 1.72 6,000 6,200 5,700 62,400 368,160,000
14/09/2015 5,800 -0.30 -4.92 6,100 6,200 5,800 115,600 670,480,000
11/09/2015 6,100 -0.60 -8.96 6,500 6,700 6,100 37,500 228,750,000
10/09/2015 6,700 0.50 8.06 6,700 6,800 6,300 84,820 568,294,000
09/09/2015 6,200 0.50 8.77 5,800 6,200 5,800 148,000 917,600,000
08/09/2015 5,700 -0.60 -9.52 5,700 5,700 5,700 59,200 337,440,000
07/09/2015 6,300 0.50 8.62 6,300 6,300 6,300 100 630,000
04/09/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 5,100 29,580,000
03/09/2015 5,800 -0.20 -3.33 5,700 5,800 5,600 15,600 90,480,000
01/09/2015 6,000 0.40 7.14 6,100 6,100 5,600 4,000 24,000,000
31/08/2015 5,600 -0.20 -3.45 6,000 6,000 5,600 1,400 7,840,000
28/08/2015 5,800 0.30 5.45 5,600 5,800 5,500 11,100 64,380,000
27/08/2015 5,500 -0.30 -5.17 6,000 6,000 5,400 11,700 64,350,000
26/08/2015 5,800 0.10 1.75 5,800 5,800 5,800 200 1,160,000
25/08/2015 5,700 -0.10 -1.72 5,700 5,700 5,500 15,000 85,500,000
24/08/2015 5,800 -0.60 -9.38 5,900 5,900 5,800 10,700 62,060,000
21/08/2015 6,400 -0.70 -9.86 6,400 6,400 6,400 45,200 289,280,000
20/08/2015 7,100 0.60 9.23 7,100 7,100 7,100 100 710,000
19/08/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
18/08/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
17/08/2015 6,500 0.50 8.33 6,600 6,600 6,000 500 3,250,000
14/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 3,600 23,040,000
13/08/2015 6,400 0.00 ■■ 0.00 6,400 6,900 6,400 38,200 244,480,000
12/08/2015 6,400 -0.10 -1.54 6,500 6,500 6,400 9,900 63,360,000
11/08/2015 6,500 0.00 ■■ 0.00 6,500 7,000 6,500 12,600 81,900,000
10/08/2015 6,500 0.00 ■■ 0.00 6,800 6,800 6,500 2,700 17,550,000
07/08/2015 6,500 0.00 ■■ 0.00 6,600 6,700 6,500 13,300 86,450,000
06/08/2015 6,500 -0.10 -1.52 7,000 7,000 6,500 10,600 68,900,000
05/08/2015 6,600 0.10 1.54 6,500 6,600 6,500 4,400 29,040,000
04/08/2015 6,500 0.20 3.17 6,900 6,900 6,300 10,200 66,300,000
03/08/2015 6,300 -0.40 -5.97 6,200 6,300 6,200 5,000 31,500,000
31/07/2015 6,700 -0.10 -1.47 6,300 6,700 6,300 6,900 46,230,000
30/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
29/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
28/07/2015 6,800 0.20 3.03 6,800 6,800 6,800 100 680,000
27/07/2015 6,600 -0.10 -1.49 6,400 6,600 6,300 38,000 250,800,000
24/07/2015 6,700 0.10 1.52 7,000 7,000 6,700 38,800 259,960,000
23/07/2015 6,600 0.20 3.12 6,400 6,600 6,400 32,310 213,246,000
22/07/2015 6,400 -0.20 -3.03 7,000 7,000 6,400 31,500 201,600,000
21/07/2015 6,600 -0.10 -1.49 6,800 6,800 6,500 37,700 248,820,000
20/07/2015 6,700 -0.40 -5.63 6,800 7,100 6,700 51,500 345,050,000
17/07/2015 7,100 0.20 2.90 6,900 7,200 6,900 80,200 569,420,000
16/07/2015 6,900 -0.50 -6.76 7,000 7,100 6,900 47,400 327,060,000
15/07/2015 7,400 0.10 1.37 7,400 7,400 7,400 37,000 273,800,000
14/07/2015 7,300 0.00 ■■ 0.00 7,200 7,300 7,100 41,000 299,300,000
13/07/2015 7,300 0.30 4.29 7,600 7,600 7,300 119,700 873,810,000
10/07/2015 7,000 -0.50 -6.67 7,400 7,400 7,000 61,110 427,770,000
09/07/2015 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 63,700 477,750,000
08/07/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 53,900 404,250,000
07/07/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 55,900 419,250,000
06/07/2015 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 42,500 318,750,000
03/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 16,900 126,750,000
02/07/2015 7,500 -0.10 -1.32 7,500 7,600 7,300 83,315 624,862,500
01/07/2015 7,600 0.00 ■■ 0.00 7,200 7,600 7,200 114,300 868,680,000
30/06/2015 7,600 0.30 4.11 7,400 7,600 7,300 91,400 694,640,000
29/06/2015 7,300 0.00 ■■ 0.00 7,500 7,600 7,000 53,720 392,156,000
26/06/2015 7,300 -0.20 -2.67 7,500 7,600 7,200 94,900 692,770,000
25/06/2015 7,500 -0.10 -1.32 7,600 7,600 7,100 78,109 585,817,500
24/06/2015 7,600 0.10 1.33 7,700 7,700 7,100 119,500 908,200,000
23/06/2015 7,500 0.10 1.35 7,600 7,600 7,300 41,120 308,400,000
22/06/2015 7,400 0.20 2.78 7,200 7,400 7,000 57,800 427,720,000
19/06/2015 7,200 -0.50 -6.49 7,400 7,700 7,100 199,960 1,439,712,000
18/06/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 112,900 869,330,000
17/06/2015 7,700 0.10 1.32 7,600 7,800 7,000 87,708 675,351,600
16/06/2015 7,600 0.30 4.11 7,300 7,800 7,300 162,700 1,236,520,000
15/06/2015 7,300 0.00 ■■ 0.00 7,300 7,700 7,100 73,700 538,010,000
12/06/2015 7,300 0.00 ■■ 0.00 7,100 7,400 7,100 92,800 677,440,000
11/06/2015 7,300 -0.10 -1.35 7,400 7,400 7,100 92,200 673,060,000
10/06/2015 7,400 -0.20 -2.63 7,300 7,500 7,100 64,450 476,930,000
09/06/2015 7,600 0.30 4.11 7,300 7,800 7,300 52,300 397,480,000
08/06/2015 7,300 0.00 ■■ 0.00 7,800 8,000 7,300 105,100 767,230,000
05/06/2015 7,300 0.60 8.96 6,700 7,300 6,600 77,660 566,918,000
04/06/2015 6,700 -0.10 -1.47 6,800 7,000 6,500 105,600 707,520,000
03/06/2015 6,800 0.50 7.94 6,300 6,800 6,200 214,700 1,459,960,000
02/06/2015 6,300 0.10 1.61 6,200 6,400 6,200 106,100 668,430,000
01/06/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,400 33,480,000
29/05/2015 6,200 0.10 1.64 6,200 6,400 6,000 63,400 393,080,000
28/05/2015 6,100 0.10 1.67 6,100 6,200 6,100 41,400 252,540,000
27/05/2015 6,000 0.20 3.45 5,800 6,100 5,800 39,700 238,200,000
26/05/2015 5,800 -0.20 -3.33 5,900 5,900 5,800 1,500 8,700,000
25/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/05/2015 6,000 0.10 1.69 6,000 6,000 6,000 1,000 6,000,000
21/05/2015 5,900 -0.10 -1.67 6,000 6,000 5,900 4,500 26,550,000
20/05/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 6,500 39,000,000
19/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 13,800 82,800,000
18/05/2015 6,000 -0.30 -4.76 6,000 6,000 6,000 7,700 46,200,000
15/05/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
14/05/2015 6,300 0.50 8.62 6,100 6,300 6,100 5,000 31,500,000
13/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 3,000 17,400,000
12/05/2015 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 12,900 74,820,000
11/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
08/05/2015 5,800 0.10 1.75 5,900 6,000 5,800 6,900 40,020,000
07/05/2015 5,700 -0.10 -1.72 5,700 5,700 5,700 10,000 57,000,000
06/05/2015 5,800 -0.20 -3.33 6,000 6,000 5,800 6,900 40,020,000
05/05/2015 6,000 0.30 5.26 5,500 6,000 5,500 2,500 15,000,000
04/05/2015 5,700 -0.20 -3.39 5,900 5,900 5,700 25,000 142,500,000
27/04/2015 5,900 0.00 ■■ 0.00 5,500 6,200 5,500 25,810 152,279,000
24/04/2015 5,900 0.40 7.27 6,000 6,000 5,900 290 1,711,000
23/04/2015 5,500 -0.30 -5.17 5,800 5,800 5,500 7,100 39,050,000
22/04/2015 5,800 0.10 1.75 5,600 5,800 5,500 10,200 59,160,000
21/04/2015 5,700 -0.10 -1.72 5,900 5,900 5,700 2,100 11,970,000
20/04/2015 5,800 -0.20 -3.33 5,900 5,900 5,600 20,600 119,480,000
17/04/2015 6,000 0.10 1.69 5,400 6,000 5,400 7,200 43,200,000
16/04/2015 5,900 0.10 1.72 5,800 5,900 5,800 19,000 112,100,000
15/04/2015 5,800 0.00 ■■ 0.00 5,500 5,900 5,500 5,700 33,060,000
14/04/2015 5,800 -0.10 -1.69 5,800 5,800 5,800 5,000 29,000,000
13/04/2015 5,900 0.10 1.72 5,900 5,900 5,900 200 1,180,000
10/04/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
09/04/2015 5,800 0.10 1.75 5,800 5,800 5,800 2,100 12,180,000
08/04/2015 5,700 0.10 1.79 5,800 6,000 5,600 19,300 110,010,000
07/04/2015 5,600 0.00 ■■ 0.00 6,100 6,100 5,600 5,600 31,360,000
06/04/2015 5,600 0.10 1.82 5,500 5,600 5,500 1,100 6,160,000
03/04/2015 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 1,600 8,800,000
02/04/2015 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 500 2,750,000
01/04/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
31/03/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 400 2,200,000
30/03/2015 5,500 0.10 1.85 5,500 5,700 5,400 11,400 62,700,000
27/03/2015 5,400 -0.20 -3.57 5,500 5,500 5,400 2,100 11,340,000
26/03/2015 5,600 0.10 1.82 5,600 5,600 5,600 120 672,000
25/03/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 5,100 28,050,000
24/03/2015 5,500 -0.20 -3.51 5,400 5,500 5,300 5,500 30,250,000
23/03/2015 5,700 -0.10 -1.72 5,700 5,700 5,700 900 5,130,000
20/03/2015 5,800 0.30 5.45 5,600 5,800 5,600 5,800 33,640,000
19/03/2015 5,500 -0.20 -3.51 5,700 5,700 5,300 22,300 122,650,000
18/03/2015 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 12,400 70,680,000
17/03/2015 5,700 -0.10 -1.72 5,500 5,700 5,500 3,200 18,240,000
16/03/2015 5,800 -0.20 -3.33 5,800 5,800 5,500 4,500 26,100,000
13/03/2015 6,000 0.40 7.14 6,100 6,100 6,000 350 2,100,000
12/03/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 8,000 44,800,000
11/03/2015 5,700 -0.60 -9.52 5,800 5,900 5,700 60,900 347,130,000
10/03/2015 6,300 -0.10 -1.56 6,500 6,500 5,800 27,000 170,100,000
09/03/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,200 36,100 231,040,000
06/03/2015 6,400 0.10 1.59 6,300 6,400 5,800 17,000 108,800,000
05/03/2015 6,300 0.40 6.78 5,900 6,400 5,800 25,000 157,500,000
04/03/2015 5,900 0.10 1.72 5,800 5,900 5,700 9,300 54,870,000
03/03/2015 5,800 0.00 ■■ 0.00 6,300 6,300 5,500 12,200 70,760,000
02/03/2015 5,800 -0.10 -1.69 5,900 5,900 5,600 1,800 10,440,000
27/02/2015 5,900 0.20 3.51 5,700 5,900 5,700 7,200 42,480,000
26/02/2015 5,700 0.30 5.56 5,600 5,700 5,300 16,300 92,910,000
25/02/2015 5,400 0.20 3.85 5,400 5,500 5,300 2,700 14,580,000
24/02/2015 5,200 -0.20 -3.70 5,400 5,400 5,200 500 2,600,000
13/02/2015 5,400 -0.10 -1.82 5,700 5,700 5,400 6,200 33,480,000
12/02/2015 5,500 0.30 5.77 5,300 5,500 5,300 2,200 12,100,000
11/02/2015 5,200 0.10 1.96 5,400 5,400 5,200 500 2,600,000
10/02/2015 5,100 0.10 2.00 5,000 5,100 5,000 11,950 60,945,000
09/02/2015 5,000 -0.20 -3.85 5,200 5,200 5,000 2,500 12,500,000
06/02/2015 5,200 -0.20 -3.70 5,600 5,600 5,200 1,400 7,280,000
05/02/2015 5,400 -0.10 -1.82 5,600 5,600 5,300 1,800 9,720,000
04/02/2015 5,500 -0.30 -5.17 5,800 6,000 5,500 1,300 7,150,000
03/02/2015 5,800 0.30 5.45 5,800 5,800 5,800 100 580,000
02/02/2015 5,500 0.20 3.77 5,600 5,800 5,300 5,400 29,700,000
30/01/2015 5,300 -0.20 -3.64 5,300 5,300 5,300 500 2,650,000
29/01/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
28/01/2015 5,500 -0.30 -5.17 5,400 5,500 5,300 2,900 15,950,000
27/01/2015 5,800 0.40 7.41 5,600 5,800 5,600 200 1,160,000
26/01/2015 5,400 -0.30 -5.26 5,500 5,500 5,300 8,400 45,360,000
23/01/2015 5,700 0.40 7.55 5,200 5,700 5,200 14,000 79,800,000
22/01/2015 5,300 0.20 3.92 5,300 5,300 5,300 100 530,000
21/01/2015 5,100 -0.10 -1.92 5,200 5,200 5,100 3,100 15,810,000
20/01/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 1,200 6,240,000
19/01/2015 5,200 0.00 ■■ 0.00 4,700 5,300 4,700 600 3,120,000
16/01/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 5,800 30,160,000
15/01/2015 5,200 -0.10 -1.89 5,300 5,300 5,200 5,200 27,040,000
14/01/2015 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 1,700 9,010,000
13/01/2015 5,300 0.20 3.92 5,100 5,300 5,100 900 4,770,000
12/01/2015 5,100 -0.20 -3.77 5,400 5,400 5,100 1,600 8,160,000
09/01/2015 5,300 0.30 6.00 5,000 5,300 5,000 4,700 24,910,000
08/01/2015 5,000 -0.10 -1.96 5,200 5,200 5,000 13,800 69,000,000
07/01/2015 5,100 -0.20 -3.77 5,100 5,100 5,000 5,300 27,030,000
06/01/2015 5,300 0.20 3.92 5,100 5,300 5,100 6,100 32,330,000
05/01/2015 5,100 -0.20 -3.77 5,300 5,300 5,100 1,000 5,100,000
31/12/2014 5,300 -0.10 -1.85 5,400 5,400 5,300 500 2,650,000
30/12/2014 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
29/12/2014 5,000 -0.20 -3.85 5,600 5,600 5,000 1,300 6,500,000
26/12/2014 5,200 -0.10 -1.89 5,400 5,400 5,200 1,200 6,240,000
25/12/2014 5,300 -0.10 -1.85 5,300 5,300 5,300 500 2,650,000
24/12/2014 5,400 -0.10 -1.82 5,500 5,500 5,300 3,500 18,900,000
23/12/2014 5,500 -0.20 -3.51 5,600 5,600 5,400 1,300 7,150,000
22/12/2014 5,700 0.40 7.55 5,300 5,700 5,300 3,200 18,240,000
19/12/2014 5,300 0.10 1.92 5,100 5,300 5,100 2,300 12,190,000
18/12/2014 5,200 -0.10 -1.89 5,200 5,200 5,200 800 4,160,000
17/12/2014 5,300 -0.40 -7.02 6,000 6,100 5,200 27,150 143,895,000
16/12/2014 5,700 -0.60 -9.52 5,700 6,000 5,700 3,600 20,520,000
15/12/2014 6,300 0.40 6.78 6,100 6,300 6,000 20,200 127,260,000
12/12/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
11/12/2014 5,900 -0.10 -1.67 5,500 5,900 5,400 900 5,310,000
10/12/2014 6,000 0.20 3.45 6,200 6,200 5,400 5,750 34,500,000
09/12/2014 5,800 0.40 7.41 5,400 5,900 5,400 14,400 83,520,000
08/12/2014 5,400 -0.30 -5.26 5,900 5,900 5,400 9,800 52,920,000
05/12/2014 5,700 0.10 1.79 5,600 5,700 5,600 8,400 47,880,000
04/12/2014 5,600 0.40 7.69 5,200 5,600 5,200 1,800 10,080,000
03/12/2014 5,200 -0.30 -5.45 5,400 5,500 5,200 10,800 56,160,000
02/12/2014 5,500 -0.30 -5.17 6,200 6,200 5,300 10,600 58,300,000
01/12/2014 5,800 0.50 9.43 5,800 5,800 5,800 141 817,800
28/11/2014 5,300 0.20 3.92 5,600 5,600 5,300 4,700 24,910,000
27/11/2014 5,100 -0.50 -8.93 5,400 5,500 5,100 27,600 140,760,000
26/11/2014 5,600 0.30 5.66 5,300 5,600 5,300 400 2,240,000
25/11/2014 5,300 -0.30 -5.36 5,400 5,600 5,200 16,600 87,980,000
24/11/2014 5,600 0.00 ■■ 0.00 5,400 5,600 5,200 6,300 35,280,000
21/11/2014 5,600 -0.60 -9.68 6,100 6,800 5,600 95,700 535,920,000
20/11/2014 6,200 -0.10 -1.59 6,200 6,300 5,800 32,100 199,020,000
19/11/2014 6,300 0.00 ■■ 0.00 6,900 6,900 6,300 56,700 357,210,000
18/11/2014 6,300 0.50 8.62 5,800 6,300 5,800 114,369 720,524,700
17/11/2014 5,800 0.50 9.43 5,400 5,800 5,400 105,700 613,060,000
14/11/2014 5,300 0.10 1.92 5,300 5,400 5,300 28,600 151,580,000
13/11/2014 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 16,000 83,200,000
12/11/2014 5,200 0.20 4.00 5,000 5,200 4,900 15,900 82,680,000
11/11/2014 5,000 -0.40 -7.41 5,200 5,200 4,900 38,000 190,000,000
10/11/2014 5,400 0.00 ■■ 0.00 5,000 5,400 4,900 49,500 267,300,000
07/11/2014 5,400 -0.40 -6.90 5,400 5,400 5,300 35,200 190,080,000
06/11/2014 5,800 0.50 9.43 5,000 5,800 4,900 53,000 307,400,000
05/11/2014 5,300 0.00 ■■ 0.00 4,800 5,300 4,800 12,500 66,250,000
04/11/2014 5,300 0.30 6.00 5,000 5,300 4,800 11,700 62,010,000
03/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
31/10/2014 5,000 0.40 8.70 4,900 5,000 4,900 28,500 142,500,000
30/10/2014 4,600 -0.30 -6.12 4,900 4,900 4,600 19,400 89,240,000
29/10/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 11,200 54,880,000
28/10/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
27/10/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
24/10/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
23/10/2014 4,900 -0.20 -3.92 4,800 5,000 4,700 19,800 97,020,000
22/10/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
21/10/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
20/10/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
17/10/2014 5,100 0.10 2.00 5,000 5,100 5,000 1,000 5,100,000
16/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
15/10/2014 5,000 -0.10 -1.96 4,700 5,000 4,700 700 3,500,000
14/10/2014 5,100 0.20 4.08 5,100 5,100 5,100 100 510,000
13/10/2014 4,900 0.00 ■■ 0.00 4,900 5,200 4,900 1,500 7,350,000
10/10/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 22,100 108,290,000
09/10/2014 4,900 -0.20 -3.92 4,900 5,000 4,900 16,100 78,890,000
08/10/2014 5,100 0.10 2.00 5,100 5,500 5,000 530 2,703,000
07/10/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 6,980 34,900,000
06/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
03/10/2014 5,000 0.10 2.04 4,900 5,000 4,900 1,980 9,900,000
02/10/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 9,700 47,530,000
01/10/2014 4,900 -0.10 -2.00 4,600 4,900 4,600 4,500 22,050,000
30/09/2014 5,000 0.00 ■■ 0.00 4,700 5,000 4,600 2,100 10,500,000
29/09/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
26/09/2014 5,000 0.10 2.04 5,000 5,000 5,000 2,000 10,000,000
25/09/2014 4,900 -0.10 -2.00 4,900 4,900 4,900 100 490,000
24/09/2014 5,000 -0.40 -7.41 4,900 5,000 4,900 2,600 13,000,000
23/09/2014 5,400 0.40 8.00 5,200 5,400 5,200 6,100 32,940,000
22/09/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
19/09/2014 5,000 -0.10 -1.96 5,000 5,000 4,600 7,000 35,000,000
18/09/2014 5,100 -0.10 -1.92 4,700 5,100 4,700 200 1,020,000
17/09/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,300 6,760,000
16/09/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
15/09/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 15,300 79,560,000
12/09/2014 5,200 0.20 4.00 5,000 5,200 5,000 3,700 19,240,000
11/09/2014 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 4,200 21,000,000
10/09/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 800 4,000,000
09/09/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 9,500 47,500,000
08/09/2014 5,000 -0.10 -1.96 5,100 5,100 5,000 1,000 5,000,000
05/09/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,500 7,650,000
04/09/2014 5,100 0.00 ■■ 0.00 5,300 5,300 5,100 5,300 27,030,000
03/09/2014 5,100 -0.10 -1.92 5,300 5,300 5,100 3,400 17,340,000
29/08/2014 5,200 -0.30 -5.45 5,400 5,400 5,200 5,140 26,728,000
28/08/2014 5,500 0.50 10.00 5,200 5,500 5,200 200 1,100,000
27/08/2014 5,000 -0.20 -3.85 5,000 5,000 5,000 4,000 20,000,000
26/08/2014 5,200 -0.20 -3.70 5,000 5,200 5,000 6,600 34,320,000
25/08/2014 5,400 0.10 1.89 5,000 5,400 5,000 6,500 35,100,000
22/08/2014 5,300 0.10 1.92 5,300 5,300 5,300 100 530,000
21/08/2014 5,200 -0.10 -1.89 4,900 5,200 4,900 200 1,040,000
20/08/2014 5,300 0.30 6.00 5,300 5,300 5,300 100 530,000
19/08/2014 5,000 0.00 ■■ 0.00 5,400 5,400 5,000 1,100 5,500,000
18/08/2014 5,000 -0.20 -3.85 5,100 5,100 5,000 2,400 12,000,000
15/08/2014 5,200 0.00 ■■ 0.00 5,600 5,600 5,000 4,000 20,800,000
14/08/2014 5,200 -0.20 -3.70 5,200 5,200 5,200 1,200 6,240,000
13/08/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
12/08/2014 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
11/08/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
08/08/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 900 4,770,000
07/08/2014 5,300 -0.20 -3.64 5,400 5,400 5,300 3,160 16,748,000
06/08/2014 5,500 0.00 ■■ 0.00 5,900 5,900 5,400 2,200 12,100,000
05/08/2014 5,500 -0.50 -8.33 5,400 5,500 5,400 3,100 17,050,000
04/08/2014 6,000 0.50 9.09 5,000 6,000 5,000 600 3,600,000
01/08/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
31/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
30/07/2014 5,500 0.20 3.77 5,500 5,500 5,500 100 550,000
29/07/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 400 2,120,000
28/07/2014 5,300 -0.30 -5.36 5,600 5,600 5,300 5,200 27,560,000
25/07/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
24/07/2014 5,600 0.20 3.70 5,600 5,600 5,600 100 560,000
23/07/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
22/07/2014 5,400 0.20 3.85 5,400 5,400 5,000 3,100 16,740,000
21/07/2014 5,200 -0.30 -5.45 5,500 5,500 5,200 13,500 70,200,000
18/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
17/07/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 13,500 74,250,000
16/07/2014 5,500 -0.40 -6.78 5,600 5,600 5,500 5,100 28,050,000
15/07/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
14/07/2014 5,900 0.40 7.27 5,900 5,900 5,900 100 590,000
11/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
10/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/07/2014 5,500 0.00 ■■ 0.00 5,100 5,500 5,100 200 1,100,000
08/07/2014 5,500 0.40 7.84 5,500 5,500 5,500 200 1,100,000
07/07/2014 5,100 0.00 ■■ 0.00 5,600 5,600 5,100 700 3,570,000
04/07/2014 5,100 -0.40 -7.27 5,100 5,100 5,100 100 510,000
03/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
02/07/2014 5,500 0.20 3.77 5,400 5,500 5,400 200 1,100,000
01/07/2014 5,300 -0.50 -8.62 5,600 5,600 5,300 1,600 8,480,000
30/06/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
27/06/2014 5,800 0.50 9.43 5,300 5,800 5,300 1,800 10,440,000
26/06/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 8,600 45,580,000
25/06/2014 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 2,600 13,780,000
24/06/2014 5,300 0.40 8.16 4,900 5,300 4,900 4,140 21,942,000
23/06/2014 4,900 -0.50 -9.26 5,000 5,200 4,900 1,300 6,370,000
20/06/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/06/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
18/06/2014 5,400 -0.10 -1.82 5,000 5,400 5,000 200 1,080,000
17/06/2014 5,500 0.10 1.85 5,500 5,500 5,500 500 2,750,000
16/06/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
13/06/2014 5,400 0.00 ■■ 0.00 5,900 5,900 5,400 300 1,620,000
12/06/2014 5,400 0.30 5.88 5,400 5,400 5,000 300 1,620,000
11/06/2014 5,100 -0.30 -5.56 5,700 5,700 4,900 2,900 14,790,000
10/06/2014 5,400 0.20 3.85 5,600 5,600 5,100 300 1,620,000
09/06/2014 5,200 0.10 1.96 5,100 5,500 5,000 10,300 53,560,000
06/06/2014 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 800 4,080,000
05/06/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 500 2,550,000
04/06/2014 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 28,900 147,390,000
03/06/2014 5,100 -0.10 -1.92 5,200 5,200 5,100 3,300 16,830,000
02/06/2014 5,200 -0.20 -3.70 5,200 5,200 5,200 100 520,000
30/05/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
29/05/2014 5,400 -0.10 -1.82 5,700 5,700 5,200 8,700 46,980,000
28/05/2014 5,500 -0.20 -3.51 5,400 5,600 5,300 10,400 57,200,000
27/05/2014 5,700 0.10 1.79 5,200 5,700 5,100 2,900 16,530,000
26/05/2014 5,600 0.10 1.82 5,200 5,600 5,200 1,600 8,960,000
23/05/2014 5,500 0.30 5.77 5,700 5,700 5,100 14,000 77,000,000
22/05/2014 5,200 -0.20 -3.70 5,400 5,500 5,200 7,460 38,792,000
21/05/2014 5,400 -0.40 -6.90 6,000 6,000 5,300 27,200 146,880,000
20/05/2014 5,800 -0.10 -1.69 6,000 6,000 5,400 2,600 15,080,000
19/05/2014 5,900 0.20 3.51 5,900 5,900 5,900 200 1,180,000
16/05/2014 5,700 0.20 3.64 5,200 5,700 5,200 1,500 8,550,000
15/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/05/2014 5,500 0.10 1.85 5,600 5,600 5,200 300 1,650,000
13/05/2014 5,400 0.00 ■■ 0.00 5,000 5,400 4,900 13,700 73,980,000
12/05/2014 5,400 -0.60 -10.00 5,400 6,000 5,400 3,400 18,360,000
09/05/2014 6,000 0.20 3.45 5,300 6,000 5,300 3,100 18,600,000
08/05/2014 5,800 -0.60 -9.38 5,800 6,000 5,800 1,700 9,860,000
07/05/2014 6,400 0.40 6.67 6,400 6,400 6,400 100 640,000
06/05/2014 6,000 -0.20 -3.23 6,000 6,000 6,000 200 1,200,000
05/05/2014 6,200 0.20 3.33 6,600 6,600 5,800 10,200 63,240,000
29/04/2014 6,000 -0.20 -3.23 5,800 6,000 5,700 2,200 13,200,000
28/04/2014 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 3,100 19,220,000
25/04/2014 6,200 0.10 1.64 6,100 6,200 6,000 15,100 93,620,000
24/04/2014 6,100 -0.10 -1.61 5,900 6,100 5,900 5,100 31,110,000
23/04/2014 6,200 0.20 3.33 5,600 6,400 5,600 3,300 20,460,000
22/04/2014 6,000 0.40 7.14 5,500 6,000 5,500 4,200 25,200,000
21/04/2014 5,600 -0.10 -1.75 6,100 6,100 5,600 2,100 11,760,000
18/04/2014 5,700 -0.30 -5.00 5,700 5,700 5,700 2,000 11,400,000
17/04/2014 6,000 0.20 3.45 6,100 6,100 5,700 13,800 82,800,000
16/04/2014 5,800 -0.20 -3.33 5,800 5,800 5,500 7,600 44,080,000
15/04/2014 6,000 -0.30 -4.76 6,200 6,200 5,700 17,900 107,400,000
14/04/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 11,500 72,450,000
11/04/2014 6,300 0.10 1.61 6,200 6,300 6,000 31,300 197,190,000
10/04/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 15,100 93,620,000
08/04/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 26,750 165,850,000
07/04/2014 6,200 0.10 1.64 6,100 6,200 6,000 22,100 137,020,000
04/04/2014 6,100 0.10 1.67 6,000 6,100 5,900 22,100 134,810,000
03/04/2014 6,000 0.30 5.26 5,700 6,000 5,700 25,900 155,400,000
02/04/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 5,400 30,780,000
01/04/2014 5,700 -0.10 -1.72 5,800 5,800 5,500 5,200 29,640,000
31/03/2014 5,800 -0.10 -1.69 6,000 6,100 5,700 54,330 315,114,000
28/03/2014 5,900 -0.10 -1.67 6,000 6,000 5,900 8,000 47,200,000
27/03/2014 6,000 -0.10 -1.64 5,600 6,000 5,600 3,700 22,200,000
26/03/2014 6,100 -0.20 -3.17 6,200 6,200 6,000 8,900 54,290,000
25/03/2014 6,300 -0.10 -1.56 6,400 6,500 6,300 14,400 90,720,000
24/03/2014 6,400 0.50 8.47 6,000 6,400 6,000 161,300 1,032,320,000
21/03/2014 5,900 0.30 5.36 6,100 6,100 5,700 12,200 71,980,000
20/03/2014 6,300 -0.10 -1.56 6,400 6,400 6,200 41,745 262,993,500
19/03/2014 6,400 0.10 1.59 5,900 6,400 5,900 42,500 272,000,000
18/03/2014 6,300 0.10 1.61 6,300 6,300 6,000 15,400 97,020,000
17/03/2014 6,200 0.20 3.33 6,000 6,300 5,900 51,055 316,541,000
14/03/2014 6,000 -0.10 -1.64 6,100 6,100 5,900 25,210 151,260,000
13/03/2014 6,100 0.50 8.93 6,100 6,100 5,900 52,790 322,019,000
12/03/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,100 7,200 40,320,000
11/03/2014 5,600 0.30 5.66 4,800 5,600 4,800 6,400 35,840,000
10/03/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
07/03/2014 5,300 0.30 6.00 5,300 5,300 5,300 100 530,000
06/03/2014 5,000 0.00 ■■ 0.00 4,600 5,000 4,600 6,600 33,000,000
05/03/2014 5,000 0.00 ■■ 0.00 4,500 5,000 4,500 200 1,000,000
04/03/2014 5,000 -0.20 -3.85 4,700 5,000 4,700 19,600 98,000,000
03/03/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
28/02/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
27/02/2014 5,200 0.30 6.12 5,000 5,200 5,000 1,400 7,280,000
26/02/2014 4,900 0.30 6.52 4,900 4,900 4,900 100 490,000
25/02/2014 4,600 -0.30 -6.12 4,600 4,600 4,500 16,900 77,740,000
24/02/2014 4,900 0.30 6.52 4,300 4,900 4,300 27,600 135,240,000
21/02/2014 4,600 -0.20 -4.17 4,800 4,800 4,600 1,200 5,520,000
20/02/2014 4,800 0.40 9.09 4,800 4,800 4,500 18,200 87,360,000
19/02/2014 4,400 0.40 10.00 4,200 4,400 4,200 10,000 44,000,000
18/02/2014 4,000 -0.20 -4.76 3,800 4,000 3,800 2,200 8,800,000
17/02/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
14/02/2014 4,200 -0.30 -6.67 4,200 4,200 4,200 38,930 163,506,000
13/02/2014 4,500 0.00 ■■ 0.00 4,100 4,500 4,100 43,410 195,345,000
12/02/2014 4,500 0.30 7.14 3,900 4,500 3,900 700 3,150,000
11/02/2014 4,200 0.00 ■■ 0.00 3,900 4,200 3,900 1,500 6,300,000
10/02/2014 4,200 0.10 2.44 3,800 4,200 3,800 600 2,520,000
07/02/2014 4,100 0.30 7.89 4,100 4,100 4,100 100 410,000
06/02/2014 3,800 -0.40 -9.52 3,800 3,800 3,800 10,000 38,000,000
27/01/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
24/01/2014 4,200 0.10 2.44 4,100 4,200 4,100 1,100 4,620,000
23/01/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
22/01/2014 4,100 -0.10 -2.38 3,800 4,100 3,800 200 820,000
21/01/2014 4,200 -0.10 -2.33 4,000 4,200 3,900 1,600 6,720,000
20/01/2014 4,300 -0.10 -2.27 4,300 4,300 4,300 5,000 21,500,000
17/01/2014 4,400 0.00 ■■ 0.00 4,000 4,400 4,000 1,100 4,840,000
16/01/2014 4,400 0.00 ■■ 0.00 4,000 4,400 4,000 200 880,000
15/01/2014 4,400 0.10 2.33 4,100 4,400 3,900 2,300 10,120,000
14/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
13/01/2014 4,300 0.00 ■■ 0.00 3,900 4,300 3,900 10,400 44,720,000
10/01/2014 4,300 0.30 7.50 4,300 4,300 4,300 100 430,000
09/01/2014 4,000 0.00 ■■ 0.00 3,800 4,000 3,700 700 2,800,000
08/01/2014 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 2,115 8,460,000
07/01/2014 4,000 0.20 5.26 3,800 4,000 3,800 1,600 6,400,000
06/01/2014 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 2,500 9,500,000
03/01/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 5,200 19,760,000
02/01/2014 3,800