Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 946.47 -4.33 (-0.46%)
  • HNX-Index 137.13 -1.90 (-1.37%)
  • UPCOM-Index 63.40 -0.18 (-0.28%)
CTCP Công Nghiệp Gốm Sứ Taicera
Taicera Enterprise Company
Mã CK:      TCR      3.34      -0.30 (-8.98%)      (cập nhật 22:00 27/10/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.taicera.com
TCR » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/10/2020 3,340 -0.30 -8.98 3,590 3,800 3,340 7 23,380
26/10/2020 3,590 0.20 5.57 3,400 3,590 3,210 139 499,010
23/10/2020 3,400 -0.10 -2.94 3,500 3,480 3,300 1,355 4,607,000
22/10/2020 3,500 -0.30 -8.57 3,760 3,500 3,500 2 7,000
21/10/2020 3,760 0.20 5.32 3,550 3,770 3,500 56 210,560
20/10/2020 3,550 0.20 5.63 3,320 3,550 3,550 4 14,200
19/10/2020 3,320 -0.20 -6.02 3,540 3,320 3,320 1 3,320
16/10/2020 3,540 -0.30 -8.47 3,800 3,540 3,540 50 177,000
15/10/2020 3,800 0.17 4.47 3,630 3,800 3,410 3,050 11,590,000
14/10/2020 3,630 0.00 ■■ 0.00 3,600 3,630 3,400 13 47,190
13/10/2020 3,600 0.20 5.56 3,430 3,600 3,300 65 234,000
12/10/2020 3,430 0.00 ■■ 0.00 3,420 3,650 3,430 320 1,097,600
09/10/2020 3,420 0.20 5.85 3,200 3,420 3,420 11 37,620
08/10/2020 3,200 -0.20 -6.25 3,430 3,200 3,200 504 1,612,800
07/10/2020 3,430 0.00 ■■ 0.00 3,440 3,680 3,400 752 2,579,360
06/10/2020 3,440 -0.20 -5.81 3,670 3,850 3,420 5 17,200
05/10/2020 3,670 0.20 5.45 3,450 3,680 3,310 45 165,150
02/10/2020 3,450 -0.20 -5.80 3,690 3,600 3,440 6 20,700
01/10/2020 3,690 0.20 5.42 3,500 3,690 3,310 7 25,830
30/09/2020 3,500 -0.30 -8.57 3,760 3,500 3,500 241 843,500
29/09/2020 3,760 0.10 2.66 3,630 3,780 3,410 5 18,800
28/09/2020 3,630 0.20 5.51 3,400 3,630 3,210 394 1,430,220
25/09/2020 3,400 -0.20 -5.88 3,560 3,780 3,400 4 13,600
24/09/2020 3,560 0.20 5.62 3,330 3,560 3,550 1,330 4,734,800
23/09/2020 3,330 0.00 ■■ 0.00 3,320 3,550 3,330 407 1,355,310
22/09/2020 3,320 0.20 6.02 3,110 3,320 3,110 23 76,360
18/09/2020 3,110 -0.10 -3.22 3,230 3,450 3,110 512 1,592,320
17/09/2020 3,230 0.00 ■■ 0.00 3,230 0 0 560 1,808,800
16/09/2020 3,230 -0.20 -6.19 3,420 3,230 3,230 1 3,230
15/09/2020 3,420 0.20 5.85 3,200 3,420 3,300 451 1,542,420
14/09/2020 3,200 0.00 ■■ 0.00 3,200 3,420 3,200 246 787,200
11/09/2020 3,200 0.10 3.13 3,100 3,300 3,100 536 1,715,200
10/09/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 104 322,400
09/09/2020 3,100 0.10 3.23 3,100 3,200 3,100 20 62,000
08/09/2020 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 11 34,100
07/09/2020 3,100 -0.10 -3.23 3,200 3,200 3,100 122 378,200
04/09/2020 3,200 0.20 6.25 3,000 3,200 3,000 109 348,800
03/09/2020 3,000 0.00 ■■ 0.00 2,950 3,000 3,000 254 762,000
31/08/2020 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 8 23,600
28/08/2020 2,950 0.00 ■■ 0.00 2,980 3,000 2,950 548 1,616,600
27/08/2020 2,980 0.10 3.36 2,900 2,990 2,980 3 8,940
26/08/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 8 23,200
25/08/2020 2,900 -0.10 -3.45 2,950 2,950 2,900 1,147 3,326,300
24/08/2020 2,950 0.00 ■■ 0.00 2,950 2,960 2,950 1,010 2,979,500
21/08/2020 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 27 79,650
20/08/2020 2,950 0.00 ■■ 0.00 3,000 3,000 2,950 1,001 2,952,950
19/08/2020 3,000 0.00 ■■ 0.00 3,010 3,090 3,000 35 105,000
18/08/2020 3,010 0.20 6.64 2,820 3,010 2,820 26 78,260
17/08/2020 2,820 0.00 ■■ 0.00 2,800 2,950 2,810 54 152,280
14/08/2020 2,800 0.00 ■■ 0.00 2,820 3,000 2,630 1,003 2,808,400
13/08/2020 2,820 0.00 ■■ 0.00 2,810 3,000 2,820 158 445,560
12/08/2020 2,810 0.10 3.56 2,710 2,890 2,810 67 188,270
11/08/2020 2,710 -0.10 -3.69 2,810 3,000 2,670 1,005 2,723,550
10/08/2020 2,810 -0.10 -3.56 2,880 3,080 2,800 3,605 10,130,050
07/08/2020 2,880 0.10 3.47 2,820 3,000 2,880 101 290,880
06/08/2020 2,820 0.00 ■■ 0.00 2,820 3,010 2,810 321 905,220
05/08/2020 2,820 0.00 ■■ 0.00 2,830 3,020 2,820 514 1,449,480
04/08/2020 2,830 0.10 3.53 2,720 2,870 2,750 1,628 4,607,240
03/08/2020 2,720 -0.10 -3.68 2,860 3,050 2,690 4 10,880
31/07/2020 2,860 -0.20 -6.99 3,070 3,100 2,860 103 294,580
29/07/2020 3,070 0.10 3.26 3,000 3,070 3,070 1 3,070
28/07/2020 3,000 0.00 ■■ 0.00 3,000 3,120 2,910 65 195,000
27/07/2020 3,000 0.00 ■■ 0.00 3,020 3,100 2,900 702 2,106,000
24/07/2020 3,020 0.10 3.31 2,900 3,020 3,020 1 3,020
23/07/2020 2,900 0.00 ■■ 0.00 2,900 3,040 2,900 504 1,461,600
22/07/2020 2,900 -0.20 -6.90 3,050 3,050 2,900 577 1,673,300
21/07/2020 3,050 -0.10 -3.28 3,150 3,090 2,950 625 1,906,250
20/07/2020 3,150 0.20 6.35 3,000 3,150 3,150 1 3,150
17/07/2020 3,000 0.00 ■■ 0.00 3,000 3,050 3,000 987 2,961,000
16/07/2020 3,000 0.10 3.33 2,900 3,050 2,950 143 429,000
15/07/2020 2,900 -0.10 -3.45 2,950 2,900 2,900 67 194,300
14/07/2020 2,950 -0.10 -3.39 3,050 3,050 2,950 1,854 5,469,300
13/07/2020 3,050 -0.10 -3.28 3,100 3,100 2,950 1,408 4,294,400
10/07/2020 3,100 0.00 ■■ 0.00 3,090 3,100 3,000 674 2,089,400
09/07/2020 3,090 0.00 ■■ 0.00 3,090 3,090 3,000 502 1,551,180
07/07/2020 3,090 0.00 ■■ 0.00 3,090 3,090 3,090 5,200 16,068,000
06/07/2020 3,090 0.10 3.24 3,000 3,090 3,000 722 2,230,980
03/07/2020 3,000 0.10 3.33 2,900 3,000 2,900 82 246,000
02/07/2020 2,900 -0.10 -3.45 2,990 3,000 2,900 612 1,774,800
01/07/2020 2,990 0.20 6.69 2,810 2,990 2,910 683 2,042,170
30/06/2020 2,810 0.00 ■■ 0.00 2,860 2,810 2,810 225 632,250
29/06/2020 2,860 -0.10 -3.50 3,000 3,000 2,850 201 574,860
26/06/2020 3,000 0.10 3.33 2,900 3,000 3,000 40 120,000
25/06/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 11 31,900
24/06/2020 2,900 -0.20 -6.90 3,080 3,090 2,900 844 2,447,600
22/06/2020 3,080 0.10 3.25 3,000 3,090 2,850 1,122 3,455,760
19/06/2020 3,000 -0.10 -3.33 3,090 3,000 3,000 1,000 3,000,000
18/06/2020 3,090 0.20 6.47 2,900 3,090 3,090 1 3,090
17/06/2020 2,900 0.20 6.90 2,900 3,100 2,900 21,450 62,205,000
16/06/2020 2,900 -0.20 -6.90 3,100 3,100 2,900 931 2,699,900
15/06/2020 3,100 -0.10 -3.23 3,200 3,300 3,000 1,395 4,324,500
12/06/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 3 9,600
11/06/2020 3,200 0.10 3.13 3,150 3,370 3,150 420 1,344,000
10/06/2020 3,150 0.20 6.35 2,990 3,150 2,990 2,047 6,448,050
09/06/2020 2,990 0.10 3.34 2,850 3,040 2,800 1,497 4,476,030
08/06/2020 2,850 -0.20 -7.02 3,000 3,200 2,850 1,787 5,092,950
06/06/2020 3,000 0.00 ■■ 0.00 2,970 3,000 2,970 110 330,000
05/06/2020 3,000 0.00 ■■ 0.00 2,970 3,000 2,970 110 330,000
04/06/2020 2,970 0.20 6.73 2,800 2,980 2,610 39 115,830
03/06/2020 2,800 0.20 7.14 2,620 2,800 2,800 117 327,600
02/06/2020 2,620 0.00 ■■ 0.00 2,620 2,620 2,440 19 49,780
01/06/2020 2,620 0.10 3.82 2,500 2,670 2,600 403 1,055,860
31/05/2020 2,500 0.00 ■■ 0.00 2,540 2,600 2,500 429 1,072,500
29/05/2020 2,500 0.00 ■■ 0.00 2,540 2,600 2,500 429 1,072,500
28/05/2020 2,540 -0.20 -7.87 2,730 2,730 2,540 62 157,480
27/05/2020 2,730 -0.20 -7.33 2,930 2,730 2,730 115 313,950
26/05/2020 2,930 -0.20 -6.83 3,150 2,930 2,930 20 58,600
25/05/2020 3,150 0.10 3.17 3,050 3,150 3,150 1 3,150
24/05/2020 3,150 0.10 3.17 3,050 3,150 3,150 1 3,150
22/05/2020 3,150 0.10 3.17 3,050 3,150 3,150 1 3,150
21/05/2020 3,050 -0.10 -3.28 3,150 3,050 2,930 101 308,050
20/05/2020 3,150 0.00 ■■ 0.00 3,150 3,150 2,930 116 365,400
19/05/2020 3,150 0.00 ■■ 0.00 3,100 3,150 2,890 190 598,500
18/05/2020 3,100 -0.20 -6.45 3,330 3,100 3,100 22 68,200
17/05/2020 3,330 -0.30 -9.01 3,580 3,330 3,330 140 466,200
15/05/2020 3,330 -0.30 -9.01 3,580 3,330 3,330 140 466,200
14/05/2020 3,580 0.20 5.59 3,360 3,580 3,130 395 1,414,100
13/05/2020 3,360 -0.30 -8.93 3,610 3,360 3,360 1 3,360
12/05/2020 3,610 0.20 5.54 3,390 3,610 3,610 1 3,610
11/05/2020 3,390 0.00 ■■ 0.00 3,390 3,620 3,390 2 6,780
10/05/2020 3,390 -0.30 -8.85 3,640 3,390 3,390 50 169,500
08/05/2020 3,390 -0.30 -8.85 3,640 3,390 3,390 50 169,500
07/05/2020 3,640 -0.30 -8.24 3,910 4,180 3,640 172 626,080
06/05/2020 3,910 -0.30 -7.67 4,200 4,180 3,910 106 414,460
01/05/2020 4,200 0.20 4.76 4,000 4,200 3,800 7 29,400
30/04/2020 4,200 0.20 4.76 4,000 4,200 3,800 7 29,400
29/04/2020 4,200 0.20 4.76 4,000 4,200 3,800 7 29,400
28/04/2020 4,000 0.30 7.50 3,750 4,000 4,000 1 4,000
27/04/2020 3,750 0.20 5.33 3,520 3,750 3,750 1 3,750
24/04/2020 3,520 0.20 5.68 3,290 3,520 3,520 1 3,520
23/04/2020 3,520 0.20 5.68 3,290 3,520 3,520 1 3,520
22/04/2020 3,290 0.00 ■■ 0.00 3,300 3,290 3,070 51 167,790
21/04/2020 3,290 0.00 ■■ 0.00 3,300 3,290 3,070 51 167,790
20/04/2020 3,300 0.10 3.03 3,220 3,300 3,300 500 1,650,000
19/04/2020 3,300 0.10 3.03 3,220 3,300 3,300 500 1,650,000
17/04/2020 3,300 0.10 3.03 3,220 3,300 3,300 500 1,650,000
16/04/2020 3,220 0.10 3.11 3,160 3,220 3,220 1 3,220
15/04/2020 3,160 0.20 6.33 2,970 3,160 3,160 1 3,160
14/04/2020 3,160 0.20 6.33 2,970 3,160 3,160 1 3,160
13/04/2020 2,970 -0.20 -6.73 3,190 2,970 2,970 2 5,940
12/04/2020 3,190 0.20 6.27 2,990 3,190 3,190 1 3,190
10/04/2020 3,190 0.20 6.27 2,990 3,190 3,190 1 3,190
09/04/2020 2,990 0.10 3.34 2,860 2,990 2,990 1 2,990
08/04/2020 2,860 -0.20 -6.99 3,070 3,200 2,860 257 735,020
07/04/2020 3,070 0.20 6.51 2,870 3,070 3,070 15 46,050
06/04/2020 3,070 0.20 6.51 2,870 3,070 3,070 15 46,050
05/04/2020 2,870 0.20 6.97 2,690 2,870 2,870 3 8,610
03/04/2020 2,870 0.20 6.97 2,690 2,870 2,870 3 8,610
02/04/2020 2,690 0.20 7.43 2,530 2,690 2,690 1 2,690
01/04/2020 2,690 0.20 7.43 2,530 2,690 2,690 1 2,690
31/03/2020 2,530 0.10 3.95 2,390 2,530 2,530 1 2,530
30/03/2020 2,390 0.10 4.18 2,260 2,410 2,110 3 7,170
29/03/2020 2,260 -0.20 -8.85 2,430 2,600 2,260 268 605,680
27/03/2020 2,260 -0.20 -8.85 2,430 2,600 2,260 268 605,680
26/03/2020 2,430 -0.20 -8.23 2,610 2,430 2,430 121 294,030
25/03/2020 2,610 -0.20 -7.66 2,800 2,980 2,610 60 156,600
24/03/2020 2,800 -0.20 -7.14 3,010 2,800 2,800 90 252,000
23/03/2020 3,010 -0.20 -6.64 3,230 3,010 3,010 5,760 17,337,600
22/03/2020 3,230 0.00 ■■ 0.00 3,200 3,250 3,200 22 71,060
20/03/2020 3,230 0.00 ■■ 0.00 3,200 3,250 3,200 22 71,060
19/03/2020 3,200 -0.20 -6.25 3,440 3,200 3,200 2,000 6,400,000
11/03/2020 3,440 0.00 ■■ 0.00 3,440 3,440 3,440 170 584,800
06/03/2020 3,440 0.20 5.81 3,270 3,440 3,250 30 103,200
04/03/2020 3,270 0.00 ■■ 0.00 3,280 3,270 3,060 34 111,180
02/03/2020 3,280 0.00 ■■ 0.00 3,280 3,280 3,280 20 65,600
28/02/2020 3,280 0.00 ■■ 0.00 3,280 3,280 3,280 43 141,040
27/02/2020 3,280 0.00 ■■ 0.00 3,280 3,280 3,100 101 331,280
26/02/2020 3,280 0.10 3.05 3,180 3,290 3,200 8 26,240
25/02/2020 3,180 0.00 ■■ 0.00 3,180 3,180 3,180 1,820 5,787,600
24/02/2020 3,180 0.00 ■■ 0.00 3,180 3,370 2,980 28 89,040
21/02/2020 3,180 0.00 ■■ 0.00 3,180 3,180 3,100 527 1,675,860
20/02/2020 3,180 -0.20 -6.29 3,410 3,190 3,180 4,964 15,785,520
19/02/2020 3,410 -0.10 -2.93 3,470 3,440 3,230 1,870 6,376,700
18/02/2020 3,470 0.00 ■■ 0.00 3,500 3,500 3,300 919 3,188,930
17/02/2020 3,500 0.00 ■■ 0.00 3,470 3,600 3,470 350 1,225,000
15/02/2020 3,470 0.10 2.88 3,400 3,590 3,200 33 114,510
14/02/2020 3,470 0.10 2.88 3,400 3,590 3,200 33 114,510
13/02/2020 3,400 0.10 2.94 3,320 3,400 3,400 56 190,400
12/02/2020 3,320 0.00 ■■ 0.00 3,270 3,490 3,320 1,104 3,665,280
11/02/2020 3,270 0.20 6.12 3,060 3,270 3,070 2,725 8,910,750
10/02/2020 3,060 0.20 6.54 2,860 3,060 3,000 433 1,324,980
09/02/2020 2,860 0.20 6.99 2,680 2,860 2,840 820 2,345,200
07/02/2020 2,860 0.20 6.99 2,680 2,860 2,840 820 2,345,200
06/02/2020 2,680 0.20 7.46 2,530 2,700 2,460 3,183 8,530,440
05/02/2020 2,530 -0.10 -3.95 2,580 2,750 2,400 1,563 3,954,390
04/02/2020 2,580 0.00 ■■ 0.00 2,580 2,580 2,570 1,490 3,844,200
03/02/2020 2,580 0.00 ■■ 0.00 2,590 2,590 2,420 178 459,240
02/02/2020 2,590 0.00 ■■ 0.00 2,620 2,620 2,500 912 2,362,080
31/01/2020 2,590 0.00 ■■ 0.00 2,620 2,620 2,500 912 2,362,080
30/01/2020 2,620 0.10 3.82 2,540 2,690 2,370 127 332,740
29/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
28/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
27/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
26/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
24/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
23/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
22/01/2020 2,540 0.00 ■■ 0.00 2,550 2,540 2,380 7 17,780
21/01/2020 2,550 0.13 5.10 2,420 2,570 2,260 990 2,524,500
20/01/2020 2,420 0.14 5.79 2,280 2,420 2,420 10 24,200
17/01/2020 2,280 -0.17 -7.46 2,450 2,450 2,280 1,050 2,394,000
16/01/2020 2,450 0.15 6.12 2,300 2,450 2,310 100 245,000
13/01/2020 2,160 -0.20 -9.26 2,310 2,160 2,160 50 108,000
09/01/2020 2,310 0.00 ■■ 0.00 2,300 2,310 2,310 20 46,200
08/01/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,270 70 161,000
07/01/2020 2,300 0.00 ■■ 0.00 2,330 2,300 2,170 140 322,000
03/01/2020 2,330 0.10 4.29 2,250 2,390 2,120 3 6,990
02/01/2020 2,250 0.10 4.44 2,120 2,250 2,250 1 2,250
31/12/2019 2,120 0.00 ■■ 0.00 2,120 2,120 1,980 16 33,920
30/12/2019 2,120 0.00 ■■ 0.00 2,120 2,120 1,980 3 6,360
26/12/2019 2,120 0.00 ■■ 0.00 2,100 2,120 2,120 10 21,200
25/12/2019 2,100 0.00 ■■ 0.00 2,120 2,100 2,100 50 105,000
24/12/2019 2,120 0.00 ■■ 0.00 2,080 2,120 2,090 50 106,000
23/12/2019 2,080 0.00 ■■ 0.00 2,080 2,080 1,950 712 1,480,960
20/12/2019 2,080 -0.13 -6.25 2,080 2,080 1,950 1,090 2,267,200
19/12/2019 2,080 0.10 4.81 2,020 2,080 2,080 10 20,800
17/12/2019 2,020 -0.20 -9.90 2,170 2,020 2,020 1 2,020
16/12/2019 2,170 0.10 4.61 2,030 2,170 2,100 328 711,760
13/12/2019 2,030 0.00 ■■ 0.00 2,030 2,030 2,030 50 101,500
12/12/2019 2,030 0.10 4.93 1,930 2,030 1,830 368 747,040
11/12/2019 1,930 -0.10 -5.18 2,040 1,930 1,930 1 1,930
10/12/2019 2,040 0.10 4.90 1,920 2,040 1,800 3 6,120
09/12/2019 1,920 -0.10 -5.21 2,000 1,920 1,900 7 13,440
06/12/2019 2,000 -0.10 -5.00 2,120 2,260 1,980 1,016 2,032,000
05/12/2019 2,120 0.00 ■■ 0.00 2,080 2,120 2,000 228 483,360
04/12/2019 2,080 0.00 ■■ 0.00 2,080 0 0 32 66,560
03/12/2019 2,080 -0.10 -4.81 2,220 2,330 2,070 553 1,150,240
02/12/2019 2,220 0.00 ■■ 0.00 2,220 2,290 2,070 371 823,620
29/11/2019 2,220 0.10 4.50 2,110 2,240 1,990 146 324,120
28/11/2019 2,110 0.10 4.74 2,040 2,110 2,110 2 4,220
27/11/2019 2,040 0.10 4.90 1,910 2,040 1,790 1,401 2,858,040
26/11/2019 1,910 0.00 ■■ 0.00 1,910 2,040 1,810 105 200,550
25/11/2019 1,910 0.00 ■■ 0.00 1,910 2,040 1,780 61 116,510
22/11/2019 1,910 0.00 ■■ 0.00 1,910 2,040 1,800 25 47,750
21/11/2019 1,910 -0.10 -5.24 1,960 2,050 1,900 19 36,290
20/11/2019 1,960 0.10 5.10 1,850 1,960 1,810 7 13,720
19/11/2019 1,850 0.10 5.41 1,730 1,850 1,850 400 740,000
18/11/2019 1,730 -0.10 -5.78 1,830 1,730 1,730 1 1,730
15/11/2019 1,830 -0.10 -5.46 1,900 1,830 1,830 1 1,830
14/11/2019 1,900 -0.10 -5.26 2,030 1,920 1,900 364 691,600
13/11/2019 2,030 0.10 4.93 1,910 2,040 1,840 426 864,780
12/11/2019 1,910 0.10 5.24 1,840 1,910 1,910 2 3,820
06/11/2019 1,840 0.10 5.43 1,750 1,840 1,630 811 1,492,240
05/11/2019 1,750 -0.10 -5.71 1,880 2,000 1,750 1,254 2,194,500
04/11/2019 1,880 -0.10 -5.32 1,940 1,940 1,880 501 941,880
31/10/2019 1,940 0.00 ■■ 0.00 1,900 1,940 1,870 510 989,400
30/10/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 200 380,000
29/10/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 522 991,800
25/10/2019 1,900 0.00 ■■ 0.00 1,880 1,900 1,900 410 779,000
24/10/2019 1,880 0.00 ■■ 0.00 1,900 1,900 1,880 231 434,280
21/10/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,890 16 30,400
18/10/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 550 1,045,000
17/10/2019 1,900 -0.10 -5.26 2,030 1,960 1,900 138 262,200
16/10/2019 2,030 0.00 ■■ 0.00 2,030 2,050 1,900 232 470,960
15/10/2019 2,030 0.10 4.93 1,900 2,030 1,900 663 1,345,890
14/10/2019 1,900 -0.10 -5.26 1,950 1,900 1,820 132 250,800
07/10/2019 1,950 0.10 5.13 1,830 1,950 1,710 3 5,850
04/10/2019 1,830 0.00 ■■ 0.00 1,830 1,830 1,710 7 12,810
03/10/2019 1,830 0.00 ■■ 0.00 1,820 1,940 1,830 145 265,350
02/10/2019 1,820 0.10 5.49 1,730 1,830 1,820 2 3,640
01/10/2019 1,730 0.10 5.78 1,640 1,730 1,540 52 89,960
30/09/2019 1,640 0.00 ■■ 0.00 1,640 1,750 1,530 5 8,200
27/09/2019 1,640 0.10 6.10 1,540 1,640 1,610 356 583,840
26/09/2019 1,540 -0.10 -6.49 1,630 1,740 1,520 159 244,860
25/09/2019 1,630 0.00 ■■ 0.00 1,630 1,740 1,520 4 6,520
24/09/2019 1,630 0.10 6.13 1,530 1,630 1,630 2 3,260
23/09/2019 1,530 0.10 6.54 1,430 1,530 1,330 2 3,060
20/09/2019 1,430 -0.10 -6.99 1,530 1,430 1,430 1 1,430
18/09/2019 1,530 -0.10 -6.54 1,620 1,530 1,530 1 1,530
16/09/2019 1,620 0.00 ■■ 0.00 1,580 1,690 1,620 22 35,640
13/09/2019 1,580 -0.10 -6.33 1,650 1,580 1,580 1 1,580
12/09/2019 1,650 -0.10 -6.06 1,750 1,870 1,630 207 341,550
11/09/2019 1,750 0.10 5.71 1,670 1,750 1,680 366 640,500
09/09/2019 1,670 0.00 ■■ 0.00 1,670 1,700 1,670 635 1,060,450
06/09/2019 1,670 -0.10 -5.99 1,720 1,670 1,600 11 18,370
05/09/2019 1,720 0.10 5.81 1,610 1,720 1,720 1 1,720
04/09/2019 1,610 0.00 ■■ 0.00 1,590 1,700 1,600 125 201,250
03/09/2019 1,590 0.00 ■■ 0.00 1,600 1,710 1,590 4 6,360
30/08/2019 1,600 0.00 ■■ 0.00 1,590 1,690 1,590 5,492 8,787,200
28/08/2019 1,590 0.10 6.29 1,520 1,590 1,590 1 1,590
26/08/2019 1,520 0.00 ■■ 0.00 1,530 1,520 1,520 16 24,320
23/08/2019 1,530 0.00 ■■ 0.00 1,510 1,530 1,530 1 1,530
20/08/2019 1,510 0.00 ■■ 0.00 1,520 1,510 1,420 2 3,020
16/08/2019 1,520 -0.10 -6.58 1,600 1,520 1,520 100 152,000
15/08/2019 1,600 0.10 6.25 1,520 1,600 1,590 2 3,200
14/08/2019 1,520 -0.10 -6.58 1,630 1,620 1,520 61 92,720
13/08/2019 1,630 0.00 ■■ 0.00 1,640 1,630 1,530 6 9,780
08/08/2019 1,640 -0.10 -6.10 1,760 1,640 1,640 5 8,200
30/07/2019 1,760 0.10 5.68 1,660 1,760 1,760 1 1,760
23/07/2019 1,660 0.10 6.02 1,570 1,660 1,660 1 1,660
22/07/2019 1,570 0.10 6.37 1,490 1,570 1,490 201 315,570
19/07/2019 1,490 0.10 6.71 1,410 1,490 1,320 28 41,720
18/07/2019 1,410 0.10 7.09 1,320 1,410 1,290 811 1,143,510
17/07/2019 1,320 -0.10 -7.58 1,410 1,320 1,320 1 1,320
16/07/2019 1,410 -0.10 -7.09 1,510 1,410 1,410 1 1,410
15/07/2019 1,510 -0.10 -6.62 1,560 1,560 1,500 511 771,610
12/07/2019 1,560 0.00 ■■ 0.00 1,560 1,560 1,560 20 31,200
11/07/2019 1,560 0.00 ■■ 0.00 1,560 1,560 1,500 900 1,404,000
10/07/2019 1,560 -0.10 -6.41 1,660 1,770 1,550 722 1,126,320
09/07/2019 1,660 0.10 6.02 1,600 1,680 1,490 963 1,598,580
08/07/2019 1,600 -0.10 -6.25 1,710 1,600 1,600 850 1,360,000
05/07/2019 1,710 -0.10 -5.85 1,830 1,750 1,710 2 3,420
04/07/2019 1,830 0.00 ■■ 0.00 1,850 1,830 1,830 1 1,830
03/07/2019 1,850 0.10 5.41 1,750 1,850 1,630 397 734,450
02/07/2019 1,750 0.10 5.71 1,640 1,750 1,750 23 40,250
01/07/2019 1,640 0.00 ■■ 0.00 1,670 1,640 1,560 58 95,120
28/06/2019 1,670 0.10 5.99 1,610 1,670 1,510 62 103,540
27/06/2019 1,610 0.00 ■■ 0.00 1,600 1,710 1,610 200 322,000
26/06/2019 1,600 -0.10 -6.25 1,700 1,600 1,600 4 6,400
21/06/2019 1,700 -0.10 -5.88 1,790 1,700 1,670 34 57,800
20/06/2019 1,790 0.00 ■■ 0.00 1,830 1,790 1,710 11 19,690
18/06/2019 1,830 0.00 ■■ 0.00 1,860 1,850 1,730 13 23,790
17/06/2019 1,830 0.00 ■■ 0.00 1,860 1,850 1,730 13 23,790
16/06/2019 1,860 -0.10 -5.38 1,990 1,860 1,860 10 18,600
14/06/2019 1,860 -0.10 -5.38 1,990 1,860 1,860 10 18,600
11/06/2019 1,890 0.00 ■■ 0.00 1,850 1,940 1,730 12 22,680
10/06/2019 1,890 0.00 ■■ 0.00 1,850 1,940 1,730 12 22,680
06/06/2019 1,850 0.10 5.41 1,760 1,850 1,850 1 1,850
05/06/2019 1,850 0.10 5.41 1,760 1,850 1,850 1 1,850
04/06/2019 1,760 0.00 ■■ 0.00 1,760 1,760 1,760 93 163,680
03/06/2019 1,760 0.10 5.68 1,700 1,760 1,600 119 209,440
02/06/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 710 1,207,000
31/05/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 710 1,207,000
30/05/2019 1,700 -0.10 -5.88 1,750 1,740 1,700 215 365,500
29/05/2019 1,750 0.00 ■■ 0.00 1,760 1,750 1,750 504 882,000
28/05/2019 1,760 0.00 ■■ 0.00 1,760 1,760 1,760 100 176,000
27/05/2019 1,760 -0.10 -5.68 1,890 1,760 1,760 5 8,800
26/05/2019 1,890 0.10 5.29 1,790 1,890 1,730 2 3,780
24/05/2019 1,890 0.10 5.29 1,790 1,890 1,730 2 3,780
23/05/2019 1,790 0.10 5.59 1,700 1,790 1,790 1 1,790
22/05/2019 1,790 0.10 5.59 1,700 1,790 1,790 1 1,790
20/05/2019 1,700 -0.10 -5.88 1,790 1,900 1,700 77 130,900
19/05/2019 1,700 -0.10 -5.88 1,790 1,900 1,700 77 130,900
17/05/2019 1,700 -0.10 -5.88 1,790 1,900 1,700 77 130,900
16/05/2019 1,790 0.00 ■■ 0.00 1,810 1,790 1,700 11 19,690
15/05/2019 1,810 -0.10 -5.52 1,940 1,810 1,810 60 108,600
14/05/2019 1,940 0.10 5.15 1,840 1,940 1,800 21 40,740
13/05/2019 1,940 0.10 5.15 1,840 1,940 1,800 21 40,740
06/05/2019 1,840 0.00 ■■ 0.00 1,850 1,840 1,730 302 555,680
05/05/2019 1,840 0.00 ■■ 0.00 1,850 1,840 1,730 302 555,680
03/05/2019 1,840 0.00 ■■ 0.00 1,850 1,840 1,730 302 555,680
02/05/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
01/05/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
30/04/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
29/04/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
28/04/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
26/04/2019 1,850 0.00 ■■ 0.00 1,860 1,860 1,730 12 22,200
25/04/2019 1,860 0.00 ■■ 0.00 1,890 1,860 1,760 501 931,860
24/04/2019 1,860 0.00 ■■ 0.00 1,890 1,860 1,760 501 931,860
23/04/2019 1,890 0.00 ■■ 0.00 1,880 1,910 1,890 2 3,780
22/04/2019 1,880 0.00 ■■ 0.00 1,850 1,880 1,730 490 921,200
21/04/2019 1,880 0.00 ■■ 0.00 1,850 1,880 1,730 490 921,200
19/04/2019 1,880 0.00 ■■ 0.00 1,850 1,880 1,730 490 921,200
18/04/2019 1,850 0.00 ■■ 0.00 1,890 1,850 1,850 100 185,000
17/04/2019 1,890 0.00 ■■ 0.00 1,890 1,890 1,890 300 567,000
16/04/2019 1,890 0.00 ■■ 0.00 1,890 1,890 1,890 300 567,000
15/04/2019 2,650 0.15 5.66 2,500 2,650 2,650 10 26,500
12/04/2019 1,890 0.10 5.29 1,780 1,890 1,890 1 1,890
11/04/2019 1,890 0.10 5.29 1,780 1,890 1,890 1 1,890
10/04/2019 1,780 -0.10 -5.62 1,900 1,780 1,780 10 17,800
09/04/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,880 1,611 3,060,900
08/04/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,880 1,611 3,060,900
07/04/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 2,490 4,731,000
05/04/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 2,490 4,731,000
04/04/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,780 4 7,600
03/04/2019 1,900 0.00 ■■ 0.00 1,880 1,920 1,900 920 1,748,000
02/04/2019 1,880 0.00 ■■ 0.00 1,880 1,880 1,880 405 761,400
01/04/2019 1,880 0.00 ■■ 0.00 1,880 1,880 1,880 120 225,600
30/03/2019 2,440 -0.01 -0.41 2,450 2,440 2,280 770 1,878,800
29/03/2019 1,880 0.00 ■■ 0.00 1,890 1,880 1,800 100 188,000
28/03/2019 1,890 0.00 ■■ 0.00 1,890 1,940 1,800 379 716,310
27/03/2019 1,890 0.00 ■■ 0.00 1,900 1,920 1,800 299 565,110
26/03/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 100 230,000
25/03/2019 1,900 0.00 ■■ 0.00 1,880 1,930 1,770 965 1,833,500
22/03/2019 1,880 -0.10 -5.32 1,980 1,980 1,870 845 1,588,600
21/03/2019 1,980 0.00 ■■ 0.00 1,980 2,100 1,950 665 1,316,700
19/03/2019 1,980 0.00 ■■ 0.00 1,990 1,980 1,870 155 306,900
18/03/2019 1,990 0.10 5.03 1,900 1,990 1,900 101 200,990
16/03/2019 2,470 -0.03 -1.21 1,900 1,900 1,890 40 98,800
15/03/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,890 1,563 2,969,700
14/03/2019 1,900 0.00 ■■ 0.00 1,940 1,980 1,900 98 186,200
13/03/2019 1,940 0.00 ■■ 0.00 1,940 2,000 1,900 652 1,264,880
12/03/2019 1,940 0.10 5.15 1,860 1,960 1,860 2,920 5,664,800
11/03/2019 1,860 -0.10 -5.38 1,990 1,980 1,860 1,540 2,864,400
08/03/2019 1,990 -0.10 -5.03 2,060 2,000 1,990 13 25,870
07/03/2019 2,060 0.00 ■■ 0.00 2,070 2,070 1,930 413 850,780
06/03/2019 2,070 0.00 ■■ 0.00 2,100 2,070 1,960 479 991,530
05/03/2019 2,100 0.00 ■■ 0.00 2,110 2,140 1,970 671 1,409,100
04/03/2019 2,110 0.00 ■■ 0.00 2,080 2,140 1,940 202 426,220
01/03/2019 2,080 0.10 4.81 2,000 2,140 1,860 2,933 6,100,640
28/02/2019 2,000 0.00 ■■ 0.00 2,040 2,040 1,940 695 1,390,000
27/02/2019 2,040 -0.20 -9.80 2,190 2,170 2,040 1,600 3,264,000
26/02/2019 2,190 -0.10 -4.57 2,270 2,190 2,120 71 155,490
25/02/2019 2,270 0.00 ■■ 0.00 2,280 2,280 2,130 120 272,400
22/02/2019 2,280 0.10 4.39 2,150 2,280 2,150 651 1,484,280
21/02/2019 2,150 -0.20 -9.30 2,310 2,400 2,150 1,782 3,831,300
20/02/2019 2,310 -0.20 -8.66 2,480 2,480 2,310 22 50,820
19/02/2019 2,480 0.00 ■■ 0.00 2,490 2,480 2,320 106 262,880
18/02/2019 2,490 -0.10 -4.02 2,590 2,490 2,490 10 24,900
16/02/2019 2,470 -0.03 -1.21 2,450 2,620 2,450 40 98,800
15/02/2019 2,590 0.10 3.86 2,450 2,620 2,450 22 56,980
14/02/2019 2,450 -0.20 -8.16 2,630 2,450 2,450 2 4,900
01/02/2019 2,630 0.20 7.60 2,480 2,630 2,630 1 2,630
30/01/2019 2,440 -0.01 -0.41 2,450 2,440 2,280 770 1,878,800
29/01/2019 2,480 -0.10 -4.03 2,580 2,480 2,400 3 7,440
27/01/2019 2,380 0.18 7.56 2,580 0 0 10 23,800
25/01/2019 2,300 0.10 4.35 2,200 2,300 2,300 10 23,000
24/01/2019 2,580 0.10 3.88 2,470 2,580 2,580 2,000 5,160,000
23/01/2019 2,380 0.00 ■■ 0.00 2,380 2,380 2,380 10,000 23,800,000
16/01/2019 2,470 -0.18 -7.29 2,650 2,470 2,470 40 98,800
15/01/2019 2,650 0.15 5.66 2,500 2,650 2,650 10 26,500
11/01/2019 2,500 -0.10 -4.00 2,500 2,500 2,330 940 2,350,000
07/01/2019 2,500 0.12 4.80 2,380 2,500 2,500 70 175,000
27/12/2018 2,380 0.08 3.36 2,300 2,380 2,380 10 23,800
26/12/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 100 230,000
25/12/2018 2,300 0.10 4.35 2,200 2,300 2,300 10 23,000
24/12/2018 2,200 -0.12 -5.45 2,320 2,200 2,200 500 1,100,000
21/12/2018 2,320 -0.16 -6.90 2,480 2,320 2,320 190 440,800
11/12/2018 2,480 0.06 2.42 2,480 2,540 2,480 20 49,600
10/12/2018 2,480 0.06 2.42 2,480 2,540 2,480 20 49,600
03/12/2018 2,480 0.04 1.61 2,440 2,480 2,480 10 24,800
30/11/2018 2,440 -0.01 -0.41 2,450 2,440 2,280 770 1,878,800
27/11/2018 2,450 0.07 2.86 2,380 2,450 2,450 10 24,500
25/11/2018 2,380 0.00 ■■ 0.00 2,380 2,380 2,380 10,000 23,800,000
23/11/2018 2,380 0.00 ■■ 0.00 2,380 2,380 2,380 10,000 23,800,000
22/11/2018 2,380 0.14 5.88 2,240 2,390 2,130 6,910 16,445,800
21/11/2018 2,240 -0.16 -7.14 2,400 2,240 2,240 2,340 5,241,600
20/11/2018 2,400 -0.08 -3.33 2,480 2,400 2,310 720 1,728,000
19/11/2018 2,480 0.15 6.05 2,330 2,480 2,480 10 24,800
16/11/2018 2,330 -0.17 -7.30 2,500 2,400 2,330 210 489,300
08/11/2018 2,500 0.05 2.00 2,450 2,500 2,500 10 25,000
07/11/2018 2,450 -0.04 -1.63 2,490 2,450 2,400 140 343,000
06/11/2018 2,490 -0.01 -0.40 2,500 2,500 2,330 2,710 6,747,900
05/11/2018 2,500 -0.05 -2.00 2,550 2,550 2,500 550 1,375,000
03/11/2018 2,550 -0.07 -2.75 2,620 2,620 2,440 9,420 24,021,000
02/11/2018 2,550 -0.07 -2.75 2,620 2,620 2,440 9,420 24,021,000
01/11/2018 2,620 0.12 4.58 2,500 2,620 2,620 10 26,200
26/10/2018 2,500 0.01 0.40 2,490 2,500 2,450 280 700,000
25/10/2018 2,490 0.00 ■■ 0.00 2,490 2,490 2,490 20 49,800
19/10/2018 2,490 0.00 ■■ 0.00 2,490 2,490 2,490 10 24,900
18/10/2018 2,490 0.00 ■■ 0.00 2,490 2,490 2,490 10 24,900
12/10/2018 2,490 0.12 4.82 2,370 2,490 2,490 100 249,000
11/10/2018 2,370 -0.16 -6.75 2,530 2,530 2,360 150 355,500
10/10/2018 2,530 0.04 1.58 2,490 2,530 2,370 4,020 10,170,600
09/10/2018 2,490 0.01 0.40 2,490 2,500 2,350 2,400 5,976,000
05/10/2018 2,490 0.15 6.02 2,340 2,490 2,310 11,380 28,336,200
04/10/2018 2,340 -0.16 -6.84 2,500 2,590 2,340 9,670 22,627,800
03/10/2018 2,500 -0.07 -2.80 2,570 2,570 2,440 2,370 5,925,000
02/10/2018 2,570 0.05 1.95 2,520 2,580 2,520 4,420 11,359,400
01/10/2018 2,520 -0.01 -0.40 2,530 2,530 2,520 3,270 8,240,400
30/09/2018 2,530 -0.02 -0.79 2,550 2,540 2,400 1,220 3,086,600
28/09/2018 2,530 -0.02 -0.79 2,550 2,540 2,400 1,220 3,086,600
27/09/2018 2,550 0.05 1.96 2,500 2,600 2,500 660 1,683,000
26/09/2018 2,500 -0.07 -2.80 2,570 2,500 2,410 360 900,000
25/09/2018 2,570 0.15 5.84 2,420 2,570 2,420 5,010 12,875,700
24/09/2018 2,420 -0.14 -5.79 2,560 2,420 2,420 4,480 10,841,600
21/09/2018 2,560 -0.04 -1.56 2,600 2,580 2,500 460 1,177,600
20/09/2018 2,600 -0.01 -0.38 2,600 2,600 2,470 1,020 2,652,000
19/09/2018 2,600 -0.17 -6.54 2,600 2,650 2,430 950 2,470,000
18/09/2018 2,600 -0.10 -3.85 2,600 2,690 2,430 1,890 4,914,000
17/09/2018 2,600 -0.10 -3.85 2,600 2,600 2,420 2,590 6,734,000
14/09/2018 2,600 -0.10 -3.85 2,700 2,600 2,520 5,660 14,716,000
13/09/2018 2,700 -0.02 -0.74 2,720 2,800 2,530 12,880 34,776,000
12/09/2018 2,720 -0.01 -0.37 2,730 2,740 2,600 5,510 14,987,200
11/09/2018 2,730 0.05 1.83 2,680 2,790 2,580 11,500 31,395,000
10/09/2018 2,680 0.10 3.73 2,580 2,700 2,460 650 1,742,000
07/09/2018 2,580 -0.15 -5.81 2,730 2,750 2,580 5,110 13,183,800
06/09/2018 2,730 0.02 0.73 2,710 2,760 2,730 60 163,800
05/09/2018 2,710 0.04 1.48 2,710 2,750 2,710 110 298,100
04/09/2018 2,710 -0.03 -1.11 2,740 2,710 2,610 20 54,200
30/08/2018 2,740 0.02 0.73 2,720 2,760 2,530 1,430 3,918,200
29/08/2018 2,720 -0.06 -2.21 2,780 2,720 2,720 10,600 28,832,000
28/08/2018 2,780 0.09 3.24 2,690 2,780 2,780 10 27,800
27/08/2018 2,690 0.08 2.97 2,610 2,690 2,430 1,020 2,743,800
24/08/2018 2,690 0.08 2.97 2,610 2,690 2,430 1,020 2,743,800
23/08/2018 2,610 0.14 5.36 2,610 2,750 2,610 3,010 7,856,100
22/08/2018 2,610 0.00 ■■ 0.00 2,610 2,610 2,610 820 2,140,200
21/08/2018 2,610 -0.19 -7.28 2,800 2,790 2,610 6,420 16,756,200
16/08/2018 2,800 0.15 5.36 2,650 2,800 2,800 10 28,000
15/08/2018 2,650 -0.01 -0.38 2,660 2,660 2,650 570 1,510,500
14/08/2018 2,660 -0.03 -1.13 2,690 2,700 2,600 30 79,800
13/08/2018 2,690 0.14 5.20 2,550 2,720 2,400 1,040 2,797,600
10/08/2018 2,550 -0.14 -5.49 2,690 2,680 2,510 1,530 3,901,500
09/08/2018 2,690 0.05 1.86 2,640 2,800 2,460 230 618,700
08/08/2018 2,640 -0.06 -2.27 2,700 2,640 2,640 10 26,400
07/08/2018 2,700 -0.02 -0.74 2,720 2,700 2,530 40 108,000
03/08/2018 2,720 0.07 2.57 2,650 2,800 2,470 520 1,414,400
02/08/2018 2,650 -0.18 -6.79 2,650 2,690 2,470 450 1,192,500
01/08/2018 2,650 0.17 6.42 2,480 2,650 2,470 170 450,500
31/07/2018 2,480 -0.01 -0.40 2,480 2,480 2,310 880 2,182,400
30/07/2018 2,480 0.08 3.23 2,400 2,500 2,260 540 1,339,200
28/07/2018 2,400 0.10 4.17 2,300 2,440 2,200 1,360 3,264,000
27/07/2018 2,400 0.10 4.17 2,300 2,440 2,200 1,360 3,264,000
26/07/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 200 460,000
25/07/2018 2,300 -0.08 -3.48 2,380 2,300 2,300 1,000 2,300,000
24/07/2018 2,380 -0.17 -7.14 2,550 2,380 2,380 10 23,800
23/07/2018 2,550 0.05 1.96 2,500 2,550 2,330 1,780 4,539,000
20/07/2018 2,500 -0.15 -6.00 2,650 2,500 2,470 7,030 17,575,000
19/07/2018 2,650 0.14 5.28 2,510 2,680 2,600 260 689,000
18/07/2018 2,510 -0.18 -7.17 2,690 2,510 2,510 280 702,800
17/07/2018 2,690 0.14 5.20 2,550 2,690 2,690 20 53,800
16/07/2018 2,550 0.00 ■■ 0.00 2,550 2,550 2,550 10 25,500
13/07/2018 2,550 -0.17 -6.67 2,550 2,550 2,380 160 408,000
12/07/2018 2,550 0.15 5.88 2,400 2,550 2,400 300 765,000
11/07/2018 2,400 -0.16 -6.67 2,560 2,400 2,400 1,010 2,424,000
10/07/2018 2,560 0.09 3.52 2,470 2,560 2,300 30 76,800
09/07/2018 2,470 -0.18 -7.29 2,650 2,470 2,470 10,020 24,749,400
06/07/2018 2,650 -0.03 -1.13 2,680 2,650 2,500 15,720 41,658,000
05/07/2018 2,680 -0.01 -0.37 2,690 2,690 2,550 10,270 27,523,600
04/07/2018 2,690 -0.02 -0.74 2,710 2,690 2,690 800 2,152,000
03/07/2018 2,710 0.11 4.06 2,600 2,740 2,500 660 1,788,600
29/06/2018 2,600 -0.08 -3.08 2,680 0 0 3,010 7,826,000
28/06/2018 2,680 -0.01 -0.37 2,690 2,680 2,680 210 562,800
27/06/2018 2,690 -0.06 -2.23 2,750 2,690 2,560 970 2,609,300
26/06/2018 2,750 0.14 5.09 2,610 2,750 2,750 10 27,500
25/06/2018 2,610 0.00 ■■ 0.00 2,610 2,610 2,610 20 52,200
24/06/2018 2,610 -0.05 -1.92 2,660 2,610 2,500 1,010 2,636,100
22/06/2018 2,610 -0.05 -1.92 2,660 2,610 2,500 1,010 2,636,100
21/06/2018 2,660 0.04 1.50 2,620 2,670 2,440 30 79,800
20/06/2018 2,620 -0.04 -1.53 2,660 2,790 2,480 220 576,400
19/06/2018 2,660 -0.02 -0.75 2,680 2,690 2,500 160 425,600
18/06/2018 2,680 -0.02 -0.75 2,700 2,680 2,520 10,010 26,826,800
17/06/2018 2,700 -0.05 -1.85 2,750 2,740 2,560 450 1,215,000
15/06/2018 2,700 -0.05 -1.85 2,750 2,740 2,560 450 1,215,000
14/06/2018 2,750 0.17 6.18 2,580 2,750 2,750 10 27,500
13/06/2018 2,580 -0.12 -4.65 2,700 2,580 2,560 940 2,425,200
12/06/2018 2,700 -0.20 -7.41 2,900 2,950 2,700 30 81,000
11/06/2018 2,900 0.14 4.83 2,760 2,900 2,900 10 29,000
08/06/2018 2,760 -0.01 -0.36 2,770 2,770 2,590 680 1,876,800
07/06/2018 2,770 -0.06 -2.17 2,830 2,770 2,640 1,470 4,071,900
06/06/2018 2,830 -0.02 -0.71 2,850 2,890 2,660 3,530 9,989,900
05/06/2018 2,850 0.06 2.11 2,790 2,850 2,690 100 285,000
04/06/2018 2,790 0.10 3.58 2,690 2,790 2,690 70 195,300
01/06/2018 2,690 -0.02 -0.74 2,710 2,690 2,690 160 430,400
31/05/2018 2,710 -0.20 -7.38 2,910 3,090 2,710 42,050 113,955,500
30/05/2018 2,910 0.15 5.15 2,760 2,950 2,760 40 116,400
29/05/2018 2,760 0.18 6.52 2,580 2,760 2,760 10 27,600
28/05/2018 2,580 -0.19 -7.36 2,770 2,580 2,580 4,630 11,945,400
25/05/2018 2,770 0.17 6.14 2,600 2,770 2,770 10 27,700
24/05/2018 2,600 -0.08 -3.08 2,680 2,610 2,600 450 1,170,000
23/05/2018 2,680 -0.02 -0.75 2,700 2,680 2,680 50 134,000
22/05/2018 2,700 0.01 0.37 2,690 2,790 2,530 40 108,000
21/05/2018 2,690 -0.05 -1.86 2,740 2,920 2,680 410 1,102,900
18/05/2018 2,740 -0.05 -1.82 2,790 2,950 2,610 1,060 2,904,400
17/05/2018 2,790 -0.02 -0.72 2,810 2,790 2,640 200 558,000
16/05/2018 2,810 0.04 1.42 2,810 2,850 2,790 60 168,600
15/05/2018 2,810 -0.07 -2.49 2,880 2,830 2,680 2,050 5,760,500
14/05/2018 2,880 -0.04 -1.39 2,920 2,880 2,880 200 576,000
11/05/2018 2,920 0.12 4.11 2,800 2,920 2,750 20 58,400
10/05/2018 2,800 -0.18 -6.43 2,980 2,950 2,800 4,060 11,368,000
09/05/2018 2,980 0.11 3.69 2,870 2,980 2,700 100 298,000
08/05/2018 2,870 -0.03 -1.05 2,900 2,870 2,700 990 2,841,300
07/05/2018 2,870 -0.03 -1.05 2,900 2,870 2,700 990 2,841,300
27/04/2018 2,900 -0.02 -0.69 2,920 2,900 2,720 250 725,000
26/04/2018 2,920 0.00 ■■ 0.00 2,920 2,920 2,920 100 292,000
25/04/2018 2,920 0.19 6.51 2,730 2,920 2,920 20 58,400
24/04/2018 2,920 0.19 6.51 2,730 2,920 2,920 20 58,400
23/04/2018 2,730 0.06 2.20 2,670 2,730 2,680 140 382,200
20/04/2018 2,670 -0.19 -7.12 2,860 2,680 2,670 710 1,895,700
19/04/2018 2,860 0.16 5.59 2,700 2,860 2,700 8,200 23,452,000
18/04/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 310 837,000
13/04/2018 2,790 -0.01 -0.36 2,800 2,790 2,670 1,370 3,822,300
12/04/2018 2,800 -0.10 -3.57 2,900 2,800 2,720 730 2,044,000
11/04/2018 2,900 -0.05 -1.72 2,950 2,900 2,770 1,070 3,103,000
09/04/2018 2,950 0.03 1.02 2,920 2,950 2,760 20 59,000
06/04/2018 2,920 -0.06 -2.05 2,980 2,990 2,800 3,240 9,460,800
05/04/2018 2,980 0.09 3.02 2,890 2,990 2,720 580 1,728,400
04/04/2018 2,890 -0.05 -1.73 2,940 2,890 2,750 2,440 7,051,600
03/04/2018 2,940 0.05 1.70 2,890 2,940 2,690 13,430 39,484,200
02/04/2018 2,890 -0.10 -3.46 2,990 3,000 2,790 21,650 62,568,500
01/04/2018 2,990 -0.06 -2.01 3,050 3,080 2,840 3,900 11,661,000
30/03/2018 2,990 -0.06 -2.01 3,050 3,080 2,840 3,900 11,661,000
29/03/2018 3,050 -0.06 -1.97 3,110 3,050 2,900 5,310 16,195,500
28/03/2018 3,110 -0.01 -0.32 3,120 3,120 2,910 5,030 15,643,300
27/03/2018 3,120 -0.23 -7.37 3,350 3,120 3,120 910 2,839,200
26/03/2018 3,350 -0.01 -0.30 3,360 3,350 3,130 20 67,000
23/03/2018 3,360 0.16 4.76 3,200 3,420 2,980 6,620 22,243,200
22/03/2018 3,200 -0.08 -2.50 3,280 3,280 3,070 120 384,000
21/03/2018 3,280 0.08 2.44 3,200 3,280 3,000 380 1,246,400
20/03/2018 3,200 0.12 3.75 3,080 3,250 2,870 300 960,000
19/03/2018 3,080 -0.22 -7.14 3,300 3,450 3,080 3,850 11,858,000
16/03/2018 3,300 -0.05 -1.52 3,140 3,300 3,140 7,920 26,136,000
15/03/2018 3,140 -0.21 -6.69 3,350 3,150 3,140 110 345,400
14/03/2018 3,350 0.01 0.30 3,340 3,350 3,350 520 1,742,000
13/03/2018 3,340 0.02 0.60 3,320 3,540 3,340 45,150 150,801,000
12/03/2018 3,320 0.41 12.35 2,910 3,110 3,110 54,350 180,442,000
09/03/2018 3,110 0.20 6.43 2,910 3,110 3,110 2,960 9,205,600
08/03/2018 2,910 0.19 6.53 2,720 2,910 2,910 4,370 12,716,700
07/03/2018 2,720 0.13 4.78 2,590 2,760 2,600 170 462,400
06/03/2018 2,590 -0.09 -3.47 2,680 2,590 2,590 100 259,000
05/03/2018 2,680 -0.12 -4.48 2,680 2,680 2,530 104,660 280,488,800
02/03/2018 2,680 -0.03 -1.12 2,710 2,700 2,540 11,210 30,042,800
01/03/2018 2,710 -0.01 -0.37 2,720 2,720 2,530 13,640 36,964,400
28/02/2018 2,720 -0.19 -6.99 2,910 2,910 2,720 15,160 41,235,200
27/02/2018 2,910 -0.18 -6.19 2,910 2,910 2,710 9,610 27,965,100
26/02/2018 2,910 0.00 ■■ 0.00 2,910 2,910 2,910 3,250 9,457,500
25/02/2018 2,910 0.04 1.37 2,910 2,950 2,910 7,310 21,272,100
23/02/2018 2,910 0.04 1.37 2,910 2,950 2,910 7,310 21,272,100
22/02/2018 2,910 -0.04 -1.37 2,950 2,950 2,910 3,260 9,486,600
21/02/2018 2,950 -0.05 -1.69 3,000 2,950 2,910 810 2,389,500
13/02/2018 3,000 -0.06 -2.00 3,160 3,150 3,000 27,870 83,610,000
12/02/2018 3,160 0.16 5.06 3,000 3,170 3,000 40 126,400
09/02/2018 3,000 -0.09 -3.00 3,090 3,000 3,000 5,030 15,090,000
08/02/2018 3,090 0.10 3.24 2,990 3,090 2,990 10,950 33,835,500
07/02/2018 2,990 0.01 0.33 2,980 3,000 2,980 20,860 62,371,400
06/02/2018 2,980 0.02 0.67 2,980 0 0 5,510 16,419,800
05/02/2018 2,980 -0.21 -7.05 3,190 3,090 2,970 14,290 42,584,200
02/02/2018 3,190 0.10 3.13 3,090 3,190 3,190 10 31,900
01/02/2018 3,090 0.18 5.83 2,910 3,090 3,000 5,240 16,191,600
31/01/2018 2,910 -0.09 -3.09 3,000 3,000 2,900 4,740 13,793,400
30/01/2018 3,000 -0.18 -6.00 3,180 3,340 3,000 49,040 147,120,000
29/01/2018 3,180 -0.06 -1.89 3,240 3,180 3,050 280 890,400
26/01/2018 3,240 0.09 2.78 3,150 3,240 3,050 2,240 7,257,600
25/01/2018 3,150 -0.15 -4.76 3,150 3,290 3,000 4,140 13,041,000
24/01/2018 3,400 0.10 2.94 3,300 3,200 3,150 3,030 10,302,000
22/01/2018 3,150 -0.15 -4.76 3,300 3,200 3,150 1,420 4,473,000
19/01/2018 3,300 0.02 0.61 3,300 3,350 3,180 750 2,475,000
18/01/2018 3,300 -0.06 -1.82 3,360 3,350 3,150 3,560 11,748,000
17/01/2018 3,360 -0.01 -0.30 3,370 3,360 3,170 30 100,800
16/01/2018 3,370 0.17 5.04 3,200 3,370 3,180 2,560 8,627,200
15/01/2018 3,200 0.19 5.94 3,200 3,390 3,200 7,670 24,544,000
12/01/2018 3,200 0.01 0.31 3,190 3,290 3,200 9,370 29,984,000
11/01/2018 3,190 -0.19 -5.96 3,380 3,210 3,190 9,590 30,592,100
10/01/2018 3,380 -0.01 -0.30 3,380 3,380 3,200 4,080 13,790,400
09/01/2018 3,380 -0.01 -0.30 3,380 3,400 3,150 40,700 137,566,000
08/01/2018 3,380 0.00 ■■ 0.00 3,380 3,380 3,380 490 1,656,200
05/01/2018 3,380 0.11 3.25 3,270 3,390 3,250 5,130 17,339,400
04/01/2018 3,270 -0.02 -0.61 3,290 3,290 3,160 13,470 44,046,900
03/01/2018 3,290 -0.10 -3.04 3,390 3,300 3,200 2,530 8,323,700
02/01/2018 3,390 0.06 1.77 3,330 3,400 3,150 2,030 6,881,700
29/12/2017 3,190 -0.06 -1.88 3,390 3,560 3,170 15,590 49,732,100
28/12/2017 3,390 -0.14 -4.13 3,530 3,600 3,390 630 2,135,700
27/12/2017 3,530 0.07 1.98 3,460 3,580 3,220 7,690 27,145,700
26/12/2017 3,460 0.06 1.73 3,400 3,620 3,170 200 692,000
22/12/2017 3,400 -0.23 -6.76 3,400 3,600 3,170 970 3,298,000
21/12/2017 3,400 -0.05 -1.47 3,450 3,400 3,290 220 748,000
20/12/2017 3,450 0.05 1.45 3,400 3,450 3,300 3,010 10,384,500
19/12/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
18/12/2017 3,400 -0.14 -4.12 3,540 3,400 3,400 90 306,000
15/12/2017 3,540 0.14 3.95 3,400 3,540 3,540 10 35,400
14/12/2017 3,640 0.16 4.40 3,480 3,690 3,480 120 436,800
13/12/2017 3,690 0.21 5.69 3,480 3,690 3,690 10 36,900
12/12/2017 3,480 -0.01 -0.29 3,490 3,480 3,250 50 174,000
11/12/2017 3,400 -0.10 -2.94 3,500 3,400 3,400 100 340,000
08/12/2017 3,600 0.06 1.67 3,540 3,600 3,590 20 72,000
07/12/2017 3,540 0.14 3.95 3,400 3,590 3,540 1,010 3,575,400
05/12/2017 3,400 0.16 4.94 3,200 3,400 3,200 6,320 21,488,000
04/12/2017 3,240 -0.16 -4.71 3,230 3,240 3,230 200 648,000
01/12/2017 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 2,180 7,412,000
30/11/2017 3,400 -0.05 -1.45 3,400 3,400 3,400 240 816,000
29/11/2017 3,450 0.03 0.88 3,450 3,450 3,450 1,000 3,450,000
28/11/2017 3,420 0.02 0.59 3,620 3,630 3,400 3,870 13,235,400
27/11/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
24/11/2017 3,400 0.00 ■■ 0.00 3,230 3,400 3,230 3,030 10,302,000
23/11/2017 3,400 0.17 5.26 3,250 3,400 3,250 12,420 42,228,000
22/11/2017 3,230 -0.23 -6.65 3,230 3,230 3,230 30 96,900
21/11/2017 3,460 -0.04 -1.14 3,300 3,460 3,300 1,350 4,671,000
20/11/2017 3,500 0.17 5.11 3,200 3,500 3,200 1,010 3,535,000
17/11/2017 3,330 -0.24 -6.72 3,350 3,490 3,330 8,840 29,437,200
16/11/2017 3,570 0.21 6.25 3,590 3,590 3,300 2,130 7,604,100
15/11/2017 3,360 -0.19 -5.35 3,340 3,570 3,340 6,530 21,940,800
14/11/2017 3,550 -0.07 -1.93 3,400 3,620 3,380 26,310 93,400,500
13/11/2017 3,620 0.00 ■■ 0.00 3,670 3,670 3,380 1,470 5,321,400
10/11/2017 3,620 0.04 1.12 3,700 3,700 3,620 110 398,200
09/11/2017 3,580 0.07 1.99 3,510 3,740 3,510 5,520 19,761,600
08/11/2017 3,510 -0.22 -5.90 3,470 3,690 3,470 10,400 36,504,000
07/11/2017 3,730 0.00 ■■ 0.00 3,730 3,730 3,730 10 37,300
06/11/2017 3,730 0.04 1.08 3,740 3,740 3,460 470 1,753,100
03/11/2017 3,690 -0.06 -1.60 3,780 3,780 3,500 2,860 10,553,400
02/11/2017 3,750 0.20 5.63 3,600 3,750 3,600 610 2,287,500
01/11/2017 3,550 0.00 ■■ 0.00 3,770 3,770 3,550 2,200 7,810,000
31/10/2017 3,550 -0.23 -6.08 3,840 3,840 3,550 5,210 18,495,500
30/10/2017 3,780 -0.01 -0.26 3,650 3,780 3,600 22,950 86,751,000
27/10/2017 3,790 -0.01 -0.26 3,540 3,800 3,540 50 189,500
26/10/2017 3,800 0.15 4.11 3,410 3,800 3,410 9,590 36,442,000
25/10/2017 3,650 -0.14 -3.69 3,600 3,650 3,600 10,070 36,755,500
24/10/2017 3,790 -0.04 -1.04 3,570 3,790 3,570 40 151,600
23/10/2017 3,830 0.13 3.51 3,850 3,850 3,650 1,700 6,511,000
20/10/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 2,510 9,287,000
19/10/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,510 16,240 60,088,000
18/10/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20,490 75,813,000
17/10/2017 3,700 -0.05 -1.33 3,750 3,750 3,700 4,330 16,021,000
16/10/2017 3,750 0.04 1.08 3,880 3,880 3,700 1,510 5,662,500
13/10/2017 3,710 -0.17 -4.38 3,710 3,710 3,710 2,170 8,050,700
12/10/2017 3,880 0.08 2.11 3,880 3,880 3,880 1,220 4,733,600
11/10/2017 3,800 0.00 ■■ 0.00 3,850 3,850 3,800 1,630 6,194,000
10/10/2017 3,800 0.00 ■■ 0.00 3,870 3,870 3,790 1,010 3,838,000
09/10/2017 3,800 -0.03 -0.78 3,880 3,880 3,800 110 418,000
06/10/2017 3,830 0.12 3.23 3,950 3,950 3,800 260 995,800
05/10/2017 3,710 -0.10 -2.62 3,880 3,880 3,700 4,980 18,475,800
04/10/2017 3,810 -0.08 -2.06 3,880 3,880 3,800 110 419,100
03/10/2017 3,890 0.09 2.37 3,890 3,890 3,890 10 38,900
02/10/2017 3,800 0.01 0.26 3,950 3,950 3,800 20 76,000
29/09/2017 3,790 0.04 1.07 3,860 3,860 3,700 21,860 82,849,400
28/09/2017 3,750 0.00 ■■ 0.00 3,650 3,870 3,650 4,360 16,350,000
27/09/2017 3,750 -0.04 -1.06 3,720 3,800 3,720 6,640 24,900,000
26/09/2017 3,790 0.02 0.53 3,790 3,790 3,790 10 37,900
25/09/2017 3,770 0.00 ■■ 0.00 3,770 3,770 3,650 760 2,865,200
22/09/2017 3,770 0.06 1.62 3,520 3,780 3,520 560 2,111,200
21/09/2017 3,710 -0.08 -2.11 3,710 3,710 3,710 5,000 18,550,000
20/09/2017 3,790 0.09 2.43 3,810 3,810 3,790 60 227,400
19/09/2017 3,700 -0.10 -2.63 3,710 3,780 3,690 45,020 166,574,000
18/09/2017 3,800 0.00 ■■ 0.00 4,000 4,000 3,700 5,230 19,874,000
15/09/2017 3,800 0.00 ■■ 0.00 3,750 3,800 3,750 1,330 5,054,000
14/09/2017 3,800 -0.02 -0.52 3,740 3,820 3,720 10,140 38,532,000
13/09/2017 3,820 0.00 ■■ 0.00 3,820 3,820 3,820 0 0
12/09/2017 3,820 0.00 ■■ 0.00 3,800 3,820 3,800 1,160 4,431,200
11/09/2017 3,820 -0.02 -0.52 3,840 3,840 3,820 100 382,000
08/09/2017 3,840 0.13 3.50 3,710 3,890 3,710 28,750 110,400,000
07/09/2017 3,710 0.02 0.54 3,940 3,940 3,690 2,430 9,015,300
06/09/2017 3,690 -0.20 -5.14 3,780 3,940 3,690 20,960 77,342,400
05/09/2017 3,890 0.00 ■■ 0.00 3,800 3,890 3,800 220 855,800
01/09/2017 3,890 -0.01 -0.26 3,950 3,950 3,890 210 816,900
31/08/2017 3,900 0.19 5.12 3,700 3,960 3,700 930 3,627,000
30/08/2017 3,710 -0.18 -4.63 3,890 3,890 3,710 4,000 14,840,000
29/08/2017 3,890 0.00 ■■ 0.00 3,880 3,890 3,880 1,130 4,395,700
28/08/2017 3,890 0.02 0.52 3,890 3,890 3,890 1,010 3,928,900
25/08/2017 3,870 0.02 0.52 3,870 3,870 3,870 10 38,700
24/08/2017 3,850 -0.03 -0.77 3,800 3,850 3,750 15,630 60,175,500
23/08/2017 3,880 0.03 0.78 3,810 3,890 3,800 8,460 32,824,800
22/08/2017 3,850 -0.04 -1.03 3,820 3,850 3,810 7,110 27,373,500
21/08/2017 3,890 0.04 1.04 3,900 3,900 3,890 10,010 38,938,900
18/08/2017 3,850 -0.04 -1.03 3,890 3,940 3,800 13,310 51,243,500
17/08/2017 3,890 -0.04 -1.02 3,840 3,940 3,710 31,910 124,129,900
16/08/2017 3,930 -0.01 -0.25 3,830 3,930 3,830 620 2,436,600
15/08/2017 3,940 -0.01 -0.25 3,950 3,950 3,850 3,640 14,341,600
14/08/2017 3,950 0.13 3.40 3,950 3,950 3,940 2,010 7,939,500
11/08/2017 3,820 -0.08 -2.05 3,990 3,990 3,820 11,110 42,440,200
10/08/2017 3,900 0.00 ■■ 0.00 3,810 3,900 3,800 12,680 49,452,000
09/08/2017 3,900 0.07 1.83 3,830 3,900 3,810 22,230 86,697,000
08/08/2017 3,830 -0.15 -3.77 3,820 3,960 3,810 9,290 35,580,700
07/08/2017 3,980 0.09 2.31 3,820 3,980 3,810 75,730 301,405,400
04/08/2017 3,890 0.01 0.26 3,900 3,900 3,840 13,810 53,720,900
03/08/2017 3,880 -0.02 -0.51 3,850 3,880 3,850 3,010 11,678,800
02/08/2017 3,900 0.05 1.30 3,810 3,900 3,810 8,510 33,189,000
01/08/2017 3,850 -0.04 -1.03 3,810 3,850 3,810 5,040 19,404,000
31/07/2017 3,890 -0.01 -0.26 3,810 3,900 3,800 740 2,878,600
28/07/2017 3,900 -0.05 -1.27 3,940 3,940 3,810 1,850 7,215,000
27/07/2017 3,950 0.02 0.51 3,930 3,950 3,930 300 1,185,000
26/07/2017 3,930 -0.01 -0.25 3,940 3,960 3,920 8,330 32,736,900
25/07/2017 3,940 -0.01 -0.25 3,990 3,990 3,830 6,020 23,718,800
24/07/2017 3,950 0.05 1.28 3,950 3,980 3,900 2,770 10,941,500
21/07/2017 3,900 -0.05 -1.27 3,900 3,980 3,860 12,290 47,931,000
20/07/2017 3,950 0.00 ■■ 0.00 3,990 3,990 3,830 6,440 25,438,000
19/07/2017 3,950 0.10 2.60 3,990 3,990 3,850 5,610 22,159,500
18/07/2017 3,850 -0.15 -3.75 4,000 4,000 3,850 20,170 77,654,500
17/07/2017 4,000 0.10 2.56 3,900 4,170 3,850 19,300 77,200,000
14/07/2017 3,900 -0.07 -1.76 3,900 3,900 3,810 18,930 73,827,000
13/07/2017 3,970 -0.02 -0.50 3,990 3,990 3,850 22,190 88,094,300
12/07/2017 3,990 -0.01 -0.25 3,870 4,000 3,850 86,970 347,010,300
11/07/2017 4,000 -0.05 -1.23 3,850 4,000 3,850 20,630 82,520,000
10/07/2017 4,050 0.00 ■■ 0.00 4,000 4,050 3,930 1,580 6,399,000
07/07/2017 4,050 0.12 3.05 3,930 4,100 3,920 5,710 23,125,500
06/07/2017 3,930 0.03 0.77 3,900 3,950 3,880 43,750 171,937,500
05/07/2017 3,900 0.00 ■■ 0.00 3,890 3,900 3,890 7,540 29,406,000
04/07/2017 3,900 0.00 ■■ 0.00 3,850 3,900 3,850 30,300 118,170,000
03/07/2017 3,900 0.00 ■■ 0.00 3,900 3,980 3,870 7,970 31,083,000
30/06/2017 3,900 0.04 1.04 3,900 3,900 3,890 5,000 19,500,000
29/06/2017 3,860 -0.09 -2.28 3,900 3,900 3,820 48,390 186,785,400
28/06/2017 3,950 0.00 ■■ 0.00 3,950 3,950 3,950 10 39,500
27/06/2017 3,950 -0.01 -0.25 3,950 3,950 3,950 210 829,500
26/06/2017 3,960 -0.01 -0.25 4,000 4,000 3,800 10,320 40,867,200
23/06/2017 3,970 0.07 1.79 4,000 4,000 3,940 2,730 10,838,100
22/06/2017 3,900 -0.09 -2.26 4,000 4,000 3,900 19,960 77,844,000
21/06/2017 3,990 0.00 ■■ 0.00 3,850 4,000 3,800 6,390 25,496,100
20/06/2017 3,990 0.14 3.64 3,990 4,000 3,850 12,410 49,515,900
19/06/2017 3,850 0.00 ■■ 0.00 4,000 4,000 3,840 35,400 136,290,000
16/06/2017 3,850 -0.10 -2.53 3,980 3,980 3,850 5,270 20,289,500
15/06/2017 3,950 0.01 0.25 4,090 4,090 3,860 4,760 18,802,000
14/06/2017 3,940 0.00 ■■ 0.00 3,930 3,940 3,820 114,760 452,154,400
13/06/2017 3,940 0.02 0.51 3,920 4,100 3,920 11,570 45,585,800
12/06/2017 3,920 0.00 ■■ 0.00 3,920 3,920 3,920 0 0
09/06/2017 3,920 0.04 1.03 3,880 3,950 3,850 9,610 37,671,200
08/06/2017 3,880 -0.01 -0.26 3,880 3,880 3,800 5,090 19,749,200
07/06/2017 3,890 -0.02 -0.51 3,890 3,890 3,810 17,100 66,519,000
06/06/2017 3,910 -0.04 -1.01 3,850 3,910 3,850 15,030 58,767,300
05/06/2017 3,950 0.15 3.95 3,800 3,960 3,800 30,030 118,618,500
02/06/2017 3,800 0.00 ■■ 0.00 3,800 3,930 3,790 17,230 65,474,000
01/06/2017 3,800 -0.13 -3.31 3,980 3,980 3,800 16,570 62,966,000
31/05/2017 3,930 0.17 4.52 3,800 3,980 3,800 29,160 114,598,800
30/05/2017 3,760 -0.19 -4.81 3,940 3,940 3,760 58,630 220,448,800
29/05/2017 3,950 -0.04 -1.00 3,950 3,950 3,800 94,500 373,275,000
26/05/2017 3,990 -0.01 -0.25 4,090 4,090 3,900 19,110 76,248,900
25/05/2017 4,000 -0.04 -0.99 4,090 4,090 3,990 25,260 101,040,000
24/05/2017 4,040 0.05 1.25 4,080 4,080 3,990 20,970 84,718,800
23/05/2017 3,990 0.00 ■■ 0.00 4,040 4,040 3,850 33,820 134,941,800
22/05/2017 3,990 -0.05 -1.24 3,900 4,050 3,900 28,890 115,271,100
19/05/2017 4,040 0.04 1.00 4,000 4,040 4,000 10,010 40,440,400
18/05/2017 4,000 0.03 0.76 3,730 4,000 3,730 160 640,000
17/05/2017 3,970 0.01 0.25 3,960 3,970 3,750 22,160 87,975,200
16/05/2017 3,960 0.01 0.25 3,950 3,980 3,870 8,500 33,660,000
15/05/2017 3,950 0.05 1.28 3,900 3,950 3,900 10,110 39,934,500
09/05/2017 3,800 0.09 2.43 3,820 3,820 3,710 14,190 53,922,000
08/05/2017 3,710 0.03 0.82 3,680 3,710 3,620 19,540 72,493,400
05/05/2017 3,680 0.08 2.22 3,590 3,750 3,510 9,860 36,284,800
04/05/2017 3,600 -0.20 -5.26 3,560 3,780 3,560 24,430 87,948,000
03/05/2017 3,800 -0.19 -4.76 4,000 4,000 3,720 25,630 97,394,000
28/04/2017 3,990 0.17 4.45 3,560 4,000 3,560 159,330 635,726,700
27/04/2017 3,820 -0.28 -6.83 3,820 3,820 3,820 141,260 539,613,200
26/04/2017 4,100 -0.22 -5.09 4,120 4,250 4,050 92,070 377,487,000
25/04/2017 4,320 0.00 ■■ 0.00 4,320 4,320 4,320 13,240 57,196,800
24/04/2017 4,320 0.02 0.47 4,340 4,340 4,200 27,470 118,670,400
21/04/2017 4,300 0.00 ■■ 0.00 4,350 4,350 4,290 7,010 30,143,000
20/04/2017 4,300 0.04 0.94 4,200 4,300 4,200 3,030 13,029,000
19/04/2017 4,260 -0.03 -0.70 4,100 4,280 4,100 30,070 128,098,200
18/04/2017 4,290 0.08 1.90 4,200 4,290 3,930 10,030 43,028,700
17/04/2017 4,210 -0.15 -3.44 4,200 4,300 4,200 5,160 21,723,600
14/04/2017 4,360 0.06 1.40 4,120 4,390 4,120 2,690 11,728,400
13/04/2017 4,300 -0.05 -1.15 4,300 4,300 4,300 500 2,150,000
12/04/2017 4,350 0.00 ■■ 0.00 4,390 4,390 4,300 4,310 18,748,500
11/04/2017 4,350 -0.01 -0.23 4,250 4,350 4,100 36,470 158,644,500
10/04/2017 4,360 0.11 2.59 4,250 4,360 4,250 35,470 154,649,200
07/04/2017 4,250 -0.14 -3.19 4,400 4,400 4,220 29,990 127,457,500
05/04/2017 4,390 0.02 0.46 4,400 4,400 4,200 43,620 191,491,800
04/04/2017 4,370 0.04 0.92 4,340 4,370 4,330 2,220 9,701,400
03/04/2017 4,330 -0.02 -0.46 4,350 4,360 4,320 20,730 89,760,900
31/03/2017 4,350 0.00 ■■ 0.00 4,350 4,400 4,300 20,460 89,001,000
30/03/2017 4,350 0.12 2.84 4,230 4,350 4,230 23,500 102,225,000
29/03/2017 4,230 0.00 ■■ 0.00 4,230 4,260 4,220 25,000 105,750,000
28/03/2017 4,230 0.01 0.24 4,340 4,340 4,230 2,830 11,970,900
27/03/2017 4,220 -0.02 -0.47 4,300 4,350 4,220 100 422,000
24/03/2017 4,240 -0.11 -2.53 4,250 4,350 4,240 5,320 22,556,800
23/03/2017 4,350 -0.02 -0.46 4,390 4,390 4,200 9,650 41,977,500
22/03/2017 4,370 -0.03 -0.68 4,400 4,400 4,270 11,670 50,997,900
21/03/2017 4,400 0.09 2.09 4,310 4,400 4,310 40,680 178,992,000
20/03/2017 4,310 0.01 0.23 4,330 4,350 4,250 79,070 340,791,700
17/03/2017 4,300 -0.02 -0.46 4,300 4,300 4,300 10,000 43,000,000
16/03/2017 4,320 0.00 ■■ 0.00 4,110 4,320 4,100 16,790 72,532,800
15/03/2017 4,320 -0.03 -0.69 4,200 4,330 4,150 18,970 81,950,400
14/03/2017 4,350 -0.04 -0.91 4,200 4,350 4,200 15,830 68,860,500
13/03/2017 4,390 0.19 4.52 4,200 4,390 4,200 920 4,038,800
10/03/2017 4,200 -0.04 -0.94 4,210 4,210 4,150 15,000 63,000,000
09/03/2017 4,240 0.00 ■■ 0.00 4,150 4,240 4,150 6,180 26,203,200
08/03/2017 4,240 0.00 ■■ 0.00 4,420 4,420 4,120 4,020 17,044,800
07/03/2017 4,240 -0.01 -0.24 4,330 4,330 4,110 20,110 85,266,400
06/03/2017 4,250 -0.04 -0.93 4,390 4,390 4,120 38,530 163,752,500
03/03/2017 4,290 0.09 2.14 4,180 4,300 4,180 14,320 61,432,800
02/03/2017 4,200 0.00 ■■ 0.00 4,390 4,390 4,200 56,190 235,998,000
01/03/2017 4,200 -0.15 -3.45 4,400 4,400 4,150 35,500 149,100,000
28/02/2017 4,350 -0.14 -3.12 4,400 4,400 4,180 18,900 82,215,000
27/02/2017 4,490 0.04 0.90 4,500 4,500 4,350 10,020 44,989,800
24/02/2017 4,450 0.14 3.25 4,310 4,490 4,300 27,970 124,466,500
23/02/2017 4,310 -0.09 -2.05 4,500 4,500 4,310 15,680 67,580,800
22/02/2017 4,400 -0.10 -2.22 4,500 4,570 4,400 19,500 85,800,000
21/02/2017 4,500 0.10 2.27 4,500 4,500 4,240 20,130 90,585,000
20/02/2017 4,400 0.00 ■■ 0.00 4,450 4,500 4,390 49,690 218,636,000
17/02/2017 4,400 0.00 ■■ 0.00 4,500 4,500 4,210 23,340 102,696,000
16/02/2017 4,400 -0.24 -5.17 4,600 4,750 4,400 11,450 50,380,000
15/02/2017 4,640 0.07 1.53 4,670 4,670 4,550 1,210 5,614,400
14/02/2017 4,570 0.09 2.01 4,460 4,700 4,190 47,370 216,480,900
13/02/2017 4,480 0.28 6.67 4,210 4,490 4,200 39,900 178,752,000
10/02/2017 4,200 0.01 0.24 4,200 4,300 4,200 7,320 30,744,000
09/02/2017 4,190 -0.31 -6.89 4,220 4,220 4,190 23,300 97,627,000
08/02/2017 4,500 0.10 2.27 4,130 4,500 4,110 14,320 64,440,000
07/02/2017 4,400 0.10 2.33 4,300 4,500 4,110 23,500 103,400,000
06/02/2017 4,300 0.10 2.38 4,350 4,350 4,270 1,010 4,343,000
03/02/2017 4,200 -0.04 -0.94 4,090 4,200 4,090 26,570 111,594,000
02/02/2017 4,240 0.05 1.19 4,240 4,240 4,240 10 42,400
25/01/2017 4,190 0.04 0.96 4,150 4,390 4,150 12,790 53,590,100
24/01/2017 4,150 -0.02 -0.48 4,170 4,170 4,150 12,020 49,883,000
23/01/2017 4,170 -0.09 -2.11 4,100 4,200 4,000 47,700 198,909,000
20/01/2017 4,260 0.26 6.50 4,200 4,260 4,000 25,600 109,056,000
19/01/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10,470 41,880,000
18/01/2017 4,000 -0.02 -0.50 3,910 4,000 3,740 41,410 165,640,000
17/01/2017 4,020 -0.03 -0.74 4,050 4,050 4,000 3,350 13,467,000
16/01/2017 4,050 0.05 1.25 4,000 4,050 3,910 2,410 9,760,500
13/01/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 740 2,960,000
12/01/2017 4,000 0.00 ■■ 0.00 3,930 4,000 3,930 740 2,960,000
11/01/2017 4,000 -0.10 -2.44 4,000 4,000 4,000 2,380 9,520,000
10/01/2017 4,100 -0.01 -0.24 4,000 4,100 4,000 850 3,485,000
09/01/2017 4,110 0.10 2.49 4,170 4,170 3,960 10,850 44,593,500
06/01/2017 4,010 0.01 0.25 4,170 4,170 4,000 1,050 4,210,500
05/01/2017 4,000 -0.09 -2.20 4,090 4,100 4,000 1,750 7,000,000
04/01/2017 4,090 -0.24 -5.54 4,030 4,090 4,030 66,180 270,676,200
03/01/2017 4,330 -0.02 -0.46 4,350 4,350 4,050 1,050 4,546,500
30/12/2016 4,350 0.25 6.10 4,000 4,380 4,000 6,530 28,405,500
29/12/2016 4,100 0.01 0.24 4,100 4,100 4,100 100 410,000
28/12/2016 4,090 0.10 2.51 4,000 4,090 3,990 1,390 5,685,100
27/12/2016 3,990 -0.01 -0.25 3,970 3,990 3,900 580 2,314,200
26/12/2016 4,000 -0.04 -0.99 4,060 4,060 4,000 54,260 217,040,000
23/12/2016 4,040 -0.15 -3.58 4,030 4,040 4,020 8,020 32,400,800
22/12/2016 4,190 0.04 0.96 4,030 4,210 4,030 5,210 21,829,900
21/12/2016 4,150 -0.06 -1.43 4,140 4,150 4,030 15,020 62,333,000
20/12/2016 4,210 -0.01 -0.24 4,010 4,220 4,010 3,130 13,177,300
19/12/2016 4,220 -0.03 -0.71 4,230 4,230 4,020 22,080 93,177,600
16/12/2016 4,250 -0.02 -0.47 4,270 4,270 4,060 36,880 156,740,000
15/12/2016 4,270 0.17 4.15 4,340 4,340 4,000 13,590 58,029,300
14/12/2016 4,100 -0.19 -4.43 4,030 4,330 4,020 14,110 57,851,000
13/12/2016 4,290 0.00 ■■ 0.00 4,240 4,290 4,000 10,710 45,945,900
12/12/2016 4,290 0.08 1.90 4,220 4,290 4,210 3,380 14,500,200
09/12/2016 4,210 -0.09 -2.09 4,400 4,400 4,200 5,300 22,313,000
08/12/2016 4,300 -0.10 -2.27 4,640 4,640 4,200 7,850 33,755,000
07/12/2016 4,400 -0.03 -0.68 4,720 4,720 4,400 16,650 73,260,000
06/12/2016 4,430 -0.05 -1.12 4,780 4,780 4,430 18,240 80,803,200
05/12/2016 4,480 -0.29 -6.08 4,460 4,840 4,460 33,250 148,960,000
02/12/2016 4,770 0.00 ■■ 0.00 4,600 4,780 4,500 39,520 188,510,400
01/12/2016 4,770 0.00 ■■ 0.00 4,950 4,950 4,750 28,690 136,851,300
30/11/2016 4,770 -0.02 -0.42 4,780 4,800 4,770 36,240 172,864,800
29/11/2016 4,790 -0.04 -0.83 4,830 4,830 4,650 31,750 152,082,500
28/11/2016 4,830 0.00 ■■ 0.00 5,000 5,120 4,820 57,240 276,469,200
25/11/2016 4,830 0.31 6.86 4,700 4,830 4,600 45,700 220,731,000
24/11/2016 4,520 0.28 6.60 4,350 4,530 4,270 45,850 207,242,000
23/11/2016 4,240 0.04 0.95 4,250 4,380 4,200 60,360 255,926,400
22/11/2016 4,200 -0.18 -4.11 4,360 4,360 4,200 15,290 64,218,000
21/11/2016 4,380 0.02 0.46 4,350 4,390 4,350 1,200 5,256,000
18/11/2016 4,360 0.26 6.34 4,190 4,380 4,190 11,900 51,884,000
17/11/2016 4,100 -0.07 -1.68 4,180 4,280 4,000 34,350 140,835,000
16/11/2016 4,170 -0.06 -1.42 4,100 4,190 4,100 19,100 79,647,000
15/11/2016 4,230 0.00 ■■ 0.00 4,100 4,230 4,020 3,540 14,974,200
14/11/2016 4,230 0.03 0.71 4,100 4,290 4,100 9,130 38,619,900
11/11/2016 4,200 -0.03 -0.71 4,320 4,330 4,100 11,300 47,460,000
10/11/2016 4,230 0.13 3.17 4,300 4,380 4,210 17,120 72,417,600
09/11/2016 4,100 -0.12 -2.84 3,970 4,120 3,930 55,240 226,484,000
08/11/2016 4,220 -0.03 -0.71 4,240 4,240 3,960 64,140 270,670,800
07/11/2016 4,250 -0.11 -2.52 4,200 4,300 4,070 46,010 195,542,500
04/11/2016 4,360 -0.21 -4.60 4,500 4,500 4,350 18,740 81,706,400
03/11/2016 4,570 -0.13 -2.77 4,420 4,700 4,380 96,580 441,370,600
02/11/2016 4,700 -0.35 -6.93 4,900 5,060 4,700 81,820 384,554,000
01/11/2016 5,050 0.01 0.20 5,040 5,290 4,770 21,720 109,686,000
31/10/2016 5,040 -0.37 -6.84 5,040 5,410 5,040 215,680 1,087,027,200
28/10/2016 5,410 -0.40 -6.88 5,410 5,410 5,410 15,740 85,153,400
27/10/2016 5,810 -0.43 -6.89 5,810 5,810 5,810 21,750 126,367,500
26/10/2016 6,240 -0.46 -6.87 6,240 6,240 6,240 3,420 21,340,800
25/10/2016 6,700 -0.50 -6.94 6,700 6,900 6,700 26,320 176,344,000
24/10/2016 7,200 -0.40 -5.26 7,600 7,600 7,200 9,310 67,032,000
21/10/2016 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 8,890 67,564,000
20/10/2016 7,600 0.00 ■■ 0.00 7,690 7,690 7,600 1,210 9,196,000
19/10/2016 7,600 0.08 1.06 7,520 7,600 7,520 25,530 194,028,000
18/10/2016 7,520 -0.03 -0.40 7,510 7,600 7,510 7,730 58,129,600
17/10/2016 7,550 -0.15 -1.95 7,510 7,600 7,510 3,830 28,916,500
14/10/2016 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 17,990 138,523,000
13/10/2016 7,700 0.15 1.99 7,510 7,780 7,500 20,950 161,315,000
12/10/2016 7,550 -0.25 -3.21 7,800 7,800 7,500 19,790 149,414,500
11/10/2016 7,800 -0.18 -2.26 7,800 7,800 7,800 1,000 7,800,000
10/10/2016 7,980 0.48 6.40 7,500 7,980 7,500 1,930 15,401,400
07/10/2016 7,500 -0.49 -6.13 7,800 7,800 7,500 18,970 142,275,000
06/10/2016 7,990 0.27 3.50 8,000 8,000 7,610 3,890 31,081,100
05/10/2016 7,720 -0.27 -3.38 7,800 7,990 7,710 7,250 55,970,000
04/10/2016 7,990 -0.19 -2.32 8,000 8,000 7,700 18,950 151,410,500
03/10/2016 8,180 -0.02 -0.24 8,000 8,300 7,900 42,790 350,022,200
30/09/2016 8,200 0.20 2.50 7,700 8,200 7,700 2,540 20,828,000
29/09/2016 8,000 -0.25 -3.03 8,200 8,200 8,000 1,620 12,960,000
28/09/2016 8,250 -0.01 -0.12 8,100 8,250 8,100 9,560 78,870,000
27/09/2016 8,260 0.03 0.36 8,290 8,300 8,230 37,480 309,584,800
26/09/2016 8,230 0.53 6.88 7,700 8,230 7,700 43,670 359,404,100
23/09/2016 7,700 -0.10 -1.28 7,620 7,900 7,620 10,940 84,238,000
22/09/2016 7,800 -0.30 -3.70 7,850 8,000 7,800 71,440 557,232,000
21/09/2016 8,100 -0.10 -1.22 7,900 8,200 7,800 30,570 247,617,000
20/09/2016 8,200 0.20 2.50 8,300 8,300 8,000 60,250 494,050,000
19/09/2016 8,000 -0.30 -3.61 8,300 8,300 8,000 26,380 211,040,000
16/09/2016 8,300 -0.05 -0.60 8,400 8,400 8,260 25,480 211,484,000
15/09/2016 8,350 0.25 3.09 8,290 8,400 8,100 68,660 573,311,000
14/09/2016 8,100 -0.20 -2.41 8,200 8,300 8,100 45,970 372,357,000
13/09/2016 8,300 -0.20 -2.35 8,400 8,500 7,950 48,910 405,953,000
12/09/2016 8,500 0.20 2.41 8,700 8,700 8,350 96,490 820,165,000
09/09/2016 8,300 0.50 6.41 7,800 8,300 7,800 109,470 908,601,000
08/09/2016 7,800 0.20 2.63 7,500 7,800 7,500 211,370 1,648,686,000
07/09/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 55,940 425,144,000
06/09/2016 7,600 0.00 ■■ 0.00 7,500 7,700 7,400 59,600 452,960,000
05/09/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 53,510 406,676,000
01/09/2016 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 27,530 209,228,000
31/08/2016 7,600 -0.40 -5.00 7,900 8,000 7,500 176,670 1,342,692,000
30/08/2016 8,000 0.10 1.27 7,900 8,000 7,700 11,680 93,440,000
29/08/2016 7,900 -0.20 -2.47 8,000 8,000 7,900 27,080 213,932,000
26/08/2016 8,100 0.10 1.25 7,900 8,200 7,900 4,880 39,528,000
25/08/2016 8,000 0.20 2.56 7,800 8,200 7,700 39,710 317,680,000
24/08/2016 7,800 -0.10 -1.27 7,900 8,000 7,700 37,380 291,564,000
23/08/2016 7,900 -0.10 -1.25 7,900 8,000 7,700 8,530 67,387,000
22/08/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 15,450 123,600,000
19/08/2016 8,000 0.10 1.27 7,900 8,200 7,900 52,480 419,840,000
18/08/2016 7,900 -0.20 -2.47 8,100 8,300 7,900 42,040 332,116,000
17/08/2016 8,100 -0.20 -2.41 8,100 8,200 8,000 52,350 424,035,000
16/08/2016 8,300 0.00 ■■ 0.00 8,300 8,600 8,300 72,550 602,165,000
15/08/2016 8,300 0.10 1.22 8,200 8,300 8,100 16,120 133,796,000
12/08/2016 8,200 -0.20 -2.38 8,400 8,400 8,200 61,400 503,480,000
11/08/2016 8,400 0.00 ■■ 0.00 8,200 8,400 8,200 31,040 260,736,000
10/08/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 56,490 474,516,000
09/08/2016 8,400 0.30 3.70 8,200 8,500 8,100 107,130 899,892,000
08/08/2016 8,100 0.00 ■■ 0.00 8,200 8,400 7,900 50,720 410,832,000
05/08/2016 8,100 -0.10 -1.22 8,200 8,200 7,800 22,380 181,278,000
04/08/2016 8,200 0.10 1.23 8,100 8,400 8,100 70,440 577,608,000
03/08/2016 8,100 0.10 1.25 8,000 8,100 7,900 13,390 108,459,000
02/08/2016 8,000 -0.40 -4.76 8,200 8,400 7,900 79,710 637,680,000
01/08/2016 8,400 -0.20 -2.33 8,400 8,600 8,300 18,890 158,676,000
29/07/2016 8,600 0.00 ■■ 0.00 8,600 8,900 8,400 14,680 126,248,000
28/07/2016 8,600 -0.20 -2.27 9,000 9,000 8,200 125,260 1,077,236,000
27/07/2016 8,800 -0.50 -5.38 9,400 9,400 8,800 112,630 991,144,000
26/07/2016 9,300 -0.10 -1.06 9,500 9,600 9,300 39,020 362,886,000
25/07/2016 9,400 -0.10 -1.05 9,600 9,600 9,400 15,420 144,948,000
22/07/2016 9,500 0.10 1.06 9,400 9,700 9,300 36,920 350,740,000
21/07/2016 9,400 -0.10 -1.05 9,700 9,900 9,400 52,390 492,466,000
20/07/2016 9,500 0.00 ■■ 0.00 9,500 9,900 9,500 39,030 370,785,000
19/07/2016 9,500 -0.50 -5.00 10,100 10,100 9,500 114,130 1,084,235,000
18/07/2016 10,000 0.60 6.38 9,400 10,000 9,300 44,790 447,900,000
15/07/2016 9,400 -0.50 -5.05 9,900 10,400 9,400 53,950 507,130,000
14/07/2016 9,900 -0.60 -5.71 10,600 10,600 9,900 79,840 790,416,000
13/07/2016 10,500 0.20 1.94 10,300 10,600 10,200 93,110 977,655,000
12/07/2016 10,300 -0.40 -3.74 10,300 10,700 10,100 130,770 1,346,931,000
11/07/2016 10,700 -0.80 -6.96 11,300 11,300 10,700 130,250 1,393,675,000
08/07/2016 11,500 -0.20 -1.71 11,700 12,000 11,300 135,050 1,553,075,000
07/07/2016 11,700 0.70 6.36 11,000 11,700 10,800 294,710 3,448,107,000
06/07/2016 11,000 -0.10 -0.90 11,000 11,300 10,500 94,120 1,035,320,000
05/07/2016 11,100 -0.40 -3.48 11,500 11,600 11,100 179,130 1,988,343,000
04/07/2016 11,500 0.10 0.88 11,900 11,900 10,900 130,250 1,497,875,000
01/07/2016 11,400 0.70 6.54 11,200 11,400 11,000 185,400 2,113,560,000
30/06/2016 10,700 0.70 7.00 10,200 10,700 10,200 332,130 3,553,791,000
29/06/2016 10,000 0.60 6.38 9,400 10,000 9,400 112,980 1,129,800,000
28/06/2016 9,400 -0.20 -2.08 9,200 9,900 9,200 39,110 367,634,000
27/06/2016 9,600 -0.50 -4.95 9,500 10,100 9,400 228,880 2,197,248,000
24/06/2016 10,100 0.00 ■■ 0.00 10,400 10,400 9,400 155,210 1,567,621,000
23/06/2016 10,100 0.60 6.32 9,800 10,100 9,500 271,710 2,744,271,000
22/06/2016 9,500 0.60 6.74 9,100 9,500 9,100 477,660 4,537,770,000
21/06/2016 8,900 0.50 5.95 8,400 8,900 8,400 137,270 1,221,703,000
20/06/2016 8,400 0.00 ■■ 0.00 8,400 8,700 8,300 21,420 179,928,000
17/06/2016 8,400 -0.30 -3.45 8,800 9,000 8,400 17,950 150,780,000
16/06/2016 8,700 0.30 3.57 8,200 8,700 8,200 167,860 1,460,382,000
15/06/2016 8,400 -0.10 -1.18 8,200 8,400 8,200 12,040 101,136,000
14/06/2016 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 11,250 95,625,000
13/06/2016 8,500 0.10 1.19 8,400 8,800 8,300 39,700 337,450,000
10/06/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 3,200 26,880,000
09/06/2016 8,400 0.00 ■■ 0.00 8,200 8,400 8,100 20,990 176,316,000
08/06/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 19,950 167,580,000
07/06/2016 8,400 -0.10 -1.18 8,500 8,500 8,400 19,520 163,968,000
06/06/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 23,010 195,585,000
03/06/2016 8,500 -0.20 -2.30 8,400 8,500 8,300 30,990 263,415,000
02/06/2016 8,700 -0.10 -1.14 8,300 8,700 8,300 760 6,612,000
01/06/2016 8,800 -0.20 -2.22 8,500 8,800 8,500 2,650 23,320,000
31/05/2016 9,000 0.50 5.88 8,500 9,000 8,500 15,830 142,470,000
30/05/2016 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 8,940 75,990,000
27/05/2016 8,500 0.10 1.19 8,300 8,500 8,300 9,350 79,475,000
26/05/2016 8,400 -0.10 -1.18 8,300 8,400 8,300 5,660 47,544,000
25/05/2016 8,500 0.10 1.19 8,300 8,500 8,300 11,460 97,410,000
24/05/2016 8,400 0.00 ■■ 0.00 8,100 8,400 8,000 68,870 578,508,000
23/05/2016 8,400 0.00 ■■ 0.00 8,100 8,400 8,100 2,510 21,084,000
20/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 4,020 33,768,000
19/05/2016 8,400 0.10 1.20 8,300 8,500 8,300 273,280 2,295,552,000
18/05/2016 8,300 -0.20 -2.35 8,500 8,500 8,000 27,280 226,424,000
17/05/2016 8,500 0.20 2.41 8,400 8,700 8,300 2,350 19,975,000
16/05/2016 8,300 -0.40 -4.60 8,700 8,700 8,300 6,020 49,966,000
13/05/2016 8,700 0.20 2.35 8,800 8,800 8,200 16,630 144,681,000
12/05/2016 8,500 -0.30 -3.41 9,200 9,200 8,500 11,560 98,260,000
11/05/2016 8,800 0.10 1.15 8,800 8,900 8,600 88,000 774,400,000
10/05/2016 8,700 0.20 2.35 8,500 8,700 8,300 52,490 456,663,000
09/05/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 120 1,020,000
06/05/2016 8,500 0.00 ■■ 0.00 8,200 8,600 8,100 48,920 415,820,000
05/05/2016 8,500 0.10 1.19 8,000 8,500 7,900 21,150 179,775,000
04/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 4,690 39,396,000
29/04/2016 8,400 0.10 1.20 8,300 8,600 8,300 48,570 407,988,000
28/04/2016 8,300 0.50 6.41 7,800 8,300 7,800 72,080 598,264,000
27/04/2016 7,800 -0.50 -6.02 8,000 8,200 7,800 56,200 438,360,000
26/04/2016 8,300 -0.60 -6.74 8,500 8,900 8,300 44,350 368,105,000
25/04/2016 8,900 -0.10 -1.11 9,200 9,200 8,500 25,190 224,191,000
22/04/2016 9,000 0.30 3.45 8,500 9,000 8,200 126,060 1,134,540,000
21/04/2016 8,700 -0.60 -6.45 8,700 9,000 8,700 124,520 1,083,324,000
20/04/2016 9,300 -0.10 -1.06 9,300 9,300 8,900 44,010 409,293,000
19/04/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 28,010 263,294,000
15/04/2016 9,400 -0.10 -1.05 9,400 9,400 9,400 18,870 177,378,000
14/04/2016 9,500 -0.20 -2.06 9,500 9,600 9,500 82,310 781,945,000
13/04/2016 9,700 0.20 2.11 9,600 9,700 9,300 21,030 203,991,000
12/04/2016 9,500 0.10 1.06 9,800 9,800 9,400 1,600 15,200,000
11/04/2016 9,400 -0.20 -2.08 9,600 10,000 9,400 47,340 444,996,000
08/04/2016 9,600 0.60 6.67 9,000 9,600 9,000 61,430 589,728,000
07/04/2016 9,000 0.00 ■■ 0.00 9,000 9,500 8,800 13,280 119,520,000
06/04/2016 9,000 -0.30 -3.23 9,000 9,300 8,800 56,550 508,950,000
05/04/2016 9,300 0.20 2.20 8,900 9,300 8,900 12,110 112,623,000
04/04/2016 9,100 0.10 1.11 8,900 9,400 8,900 49,270 448,357,000
01/04/2016 9,000 -0.10 -1.10 9,000 9,400 8,900 95,040 855,360,000
31/03/2016 9,100 -0.60 -6.19 9,600 9,800 9,100 85,280 776,048,000
30/03/2016 9,700 -0.40 -3.96 10,100 10,100 9,600 119,970 1,163,709,000
29/03/2016 10,100 0.30 3.06 10,000 10,300 9,800 155,600 1,571,560,000
28/03/2016 9,800 0.60 6.52 9,400 9,800 9,100 136,590 1,338,582,000
25/03/2016 9,200 -0.40 -4.17 9,800 9,800 9,200 59,860 550,712,000
24/03/2016 9,600 0.50 5.49 9,100 9,600 8,900 262,810 2,522,976,000
23/03/2016 9,100 -0.40 -4.21 9,500 9,500 8,900 136,190 1,239,329,000
22/03/2016 9,500 0.50 5.56 9,500 9,500 9,200 203,070 1,929,165,000
21/03/2016 9,000 0.50 5.88 8,400 9,000 8,300 188,940 1,700,460,000
18/03/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 59,400 504,900,000
17/03/2016 8,500 0.00 ■■ 0.00 8,100 8,600 8,100 125,870 1,069,895,000
16/03/2016 8,500 0.10 1.19 8,300 8,500 7,900 97,020 824,670,000
15/03/2016 8,400 0.40 5.00 8,400 8,500 8,300 40,440 339,696,000
14/03/2016 8,000 0.50 6.67 7,500 8,000 7,500 176,740 1,413,920,000
11/03/2016 7,500 0.40 5.63 7,100 7,500 7,000 169,020 1,267,650,000
10/03/2016 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 13,320 94,572,000
09/03/2016 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 19,170 136,107,000
08/03/2016 7,100 -0.10 -1.39 7,200 7,200 7,000 15,930 113,103,000
07/03/2016 7,200 0.40 5.88 6,800 7,200 6,800 79,990 575,928,000
04/03/2016 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 16,040 109,072,000
03/03/2016 6,800 -0.30 -4.23 7,000 7,100 6,800 3,570 24,276,000
02/03/2016 7,100 0.10 1.43 7,100 7,100 6,800 230 1,633,000
01/03/2016 7,000 0.40 6.06 6,600 7,000 6,600 95,260 666,820,000
29/02/2016 6,600 -0.20 -2.94 6,600 6,700 6,600 9,010 59,466,000
26/02/2016 6,800 0.10 1.49 6,800 6,800 6,600 11,350 77,180,000
25/02/2016 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 11,540 77,318,000
24/02/2016 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 23,690 158,723,000
23/02/2016 6,700 -0.10 -1.47 6,700 6,900 6,600 28,990 194,233,000
22/02/2016 6,800 0.00 ■■ 0.00 7,000 7,000 6,700 11,910 80,988,000
19/02/2016 6,800 0.20 3.03 6,600 6,800 6,600 25,910 176,188,000
18/02/2016 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 7,430 49,038,000
17/02/2016 6,600 -0.10 -1.49 6,700 6,800 6,500 6,670 44,022,000
16/02/2016 6,700 0.00 ■■ 0.00 6,800 6,800 6,400 3,620 24,254,000
15/02/2016 6,700 0.00 ■■ 0.00 6,800 6,900 6,400 2,750 18,425,000
05/02/2016 6,700 0.00 ■■ 0.00 6,500 6,800 6,500 26,340 176,478,000
04/02/2016 6,700 0.40 6.35 6,300 6,700 6,300 62,560 419,152,000
03/02/2016 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 33,310 209,853,000
02/02/2016 6,300 0.40 6.78 6,300 6,300 6,200 65,680 413,784,000
01/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 10 59,000
29/01/2016 5,900 0.20 3.51 5,900 5,900 5,900 10 59,000
28/01/2016 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 260 1,482,000
27/01/2016 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 110 627,000
26/01/2016 5,700 0.00 ■■ 0.00 5,900 5,900 5,500 1,390 7,923,000
25/01/2016 5,700 0.30 5.56 5,700 5,700 5,700 5,320 30,324,000
22/01/2016 5,400 -0.10 -1.82 5,700 5,800 5,400 4,070 21,978,000
21/01/2016 5,500 -0.20 -3.51 5,900 5,900 5,500 3,550 19,525,000
20/01/2016 5,700 0.30 5.56 5,700 5,700 5,400 220 1,254,000
19/01/2016 5,400 -0.10 -1.82 5,500 5,800 5,400 3,460 18,684,000
18/01/2016 5,500 -0.40 -6.78 5,500 5,500 5,500 250 1,375,000
15/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 30 177,000
14/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 10 59,000
13/01/2016 5,900 0.30 5.36 5,900 5,900 5,900 40 236,000
12/01/2016 5,600 -0.30 -5.08 5,600 5,600 5,600 130 728,000
11/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 230 1,357,000
08/01/2016 5,900 0.20 3.51 5,900 5,900 5,600 1,710 10,089,000
07/01/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 11,900 67,830,000
06/01/2016 5,700 -0.10 -1.72 5,800 5,900 5,700 11,130 63,441,000
05/01/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 5,990 34,742,000
04/01/2016 5,800 -0.10 -1.69 5,900 5,900 5,800 800 4,640,000
31/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 4,000 23,600,000
30/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 320 1,888,000
29/12/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 270 1,593,000
28/12/2015 5,900 -0.10 -1.67 5,800 6,000 5,800 7,780 45,902,000
25/12/2015 6,000 0.10 1.69 5,700 6,000 5,700 9,550 57,300,000
24/12/2015 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 3,290 19,411,000
23/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,290 7,611,000
22/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 2,600 15,340,000
21/12/2015 5,900 0.00 ■■ 0.00 5,500 6,000 5,500 6,580 38,822,000
18/12/2015 5,900 -0.10 -1.67 5,800 5,900 5,800 530 3,127,000
17/12/2015 6,000 0.10 1.69 5,900 6,000 5,700 360 2,160,000
16/12/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 60 354,000
15/12/2015 5,900 -0.20 -3.28 6,100 6,100 5,700 18,330 108,147,000
14/12/2015 6,100 0.10 1.67 5,900 6,100 5,900 24,830 151,463,000
11/12/2015 6,000 0.30 5.26 5,600 6,000 5,600 920 5,520,000
10/12/2015 5,700 0.10 1.79 5,700 5,700 5,700 10 57,000
09/12/2015 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 3,910 21,896,000
08/12/2015 5,600 -0.30 -5.08 5,900 5,900 5,500 240 1,344,000
07/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 320 1,888,000
04/12/2015 5,900 0.30 5.36 5,800 5,900 5,800 60 354,000
03/12/2015 5,600 -0.30 -5.08 6,000 6,000 5,600 50 280,000
02/12/2015 5,900 0.30 5.36 5,900 5,900 5,900 110 649,000
01/12/2015 5,600 -0.40 -6.67 5,900 6,000 5,600 3,670 20,552,000
30/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,000 6,000,000
27/11/2015 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 1,030 6,180,000
26/11/2015 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 1,030 6,180,000
25/11/2015 6,000 0.10 1.69 5,900 6,000 5,900 2,610 15,660,000
24/11/2015 5,900 0.10 1.72 6,000 6,000 5,900 110 649,000
23/11/2015 5,800 -0.10 -1.69 6,000 6,000 5,800 1,110 6,438,000
20/11/2015 5,900 0.10 1.72 5,800 5,900 5,700 1,900 11,210,000
19/11/2015 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 1,330 7,714,000
18/11/2015 5,800 0.10 1.75 5,700 5,800 5,700 4,130 23,954,000
17/11/2015 5,700 -0.10 -1.72 5,800 5,800 5,600 2,550 14,535,000
16/11/2015 5,800 0.30 5.45 5,500 5,800 5,500 7,820 45,356,000
13/11/2015 5,500 -0.10 -1.79 5,800 5,800 5,500 1,070 5,885,000
12/11/2015 5,600 0.20 3.70 5,700 5,700 5,600 1,040 5,824,000
11/11/2015 5,400 -0.40 -6.90 5,900 5,900 5,400 4,600 24,840,000
10/11/2015 5,800 0.10 1.75 5,600 5,900 5,500 4,880 28,304,000
09/11/2015 5,700 0.20 3.64 5,800 5,800 5,200 1,080 6,156,000
06/11/2015 5,500 -0.30 -5.17 5,800 5,800 5,500 3,000 16,500,000
05/11/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 1,170 6,786,000
04/11/2015 5,800 0.20 3.57 5,800 5,800 5,800 10 58,000
03/11/2015 5,600 0.20 3.70 5,400 5,600 5,400 420 2,352,000
02/11/2015 5,400 -0.30 -5.26 5,800 5,800 5,400 7,150 38,610,000
30/10/2015 5,700 0.20 3.64 5,800 5,800 5,700 480 2,736,000
29/10/2015 5,500 0.20 3.77 5,500 5,500 5,500 1,620 8,910,000
28/10/2015 5,300 0.20 3.92 5,100 5,300 5,100 2,590 13,727,000
27/10/2015 5,100 0.00 ■■ 0.00 5,400 5,400 5,100 4,860 24,786,000
26/10/2015 5,100 0.30 6.25 5,100 5,100 5,100 11,980 61,098,000
23/10/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,030 4,944,000
22/10/2015 4,800 0.00 ■■ 0.00 5,000 5,000 4,800 1,010 4,848,000
21/10/2015 4,800 0.10 2.13 4,800 4,800 4,700 1,020 4,896,000
20/10/2015 4,700 0.00 ■■ 0.00 4,800 4,800 4,500 6,630 31,161,000
19/10/2015 4,700 0.10 2.17 4,900 4,900 4,600 1,020 4,794,000
16/10/2015 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 310 1,426,000
15/10/2015 4,600 -0.10 -2.13 4,800 4,800 4,500 4,030 18,538,000
14/10/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
13/10/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 3,010 14,147,000
12/10/2015 4,700 0.30 6.82 4,300 4,700 4,300 1,900 8,930,000
09/10/2015 4,400 -0.10 -2.22 4,400 4,600 4,400 1,500 6,600,000
08/10/2015 4,500 -0.10 -2.17 4,700 4,700 4,500 250 1,125,000
07/10/2015 4,600 0.00 ■■ 0.00 4,800 4,800 4,300 1,030 4,738,000
06/10/2015 4,600 -0.20 -4.17 4,800 4,800 4,600 1,250 5,750,000
05/10/2015 4,800 0.30 6.67 4,800 4,800 4,500 1,760 8,448,000
02/10/2015 4,500 -0.10 -2.17 4,300 4,800 4,300 1,310 5,895,000
01/10/2015 4,600 -0.10 -2.13 4,800 4,800 4,600 1,130 5,198,000
30/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
29/09/2015 4,700 0.20 4.44 4,800 4,800 4,700 1,030 4,841,000
28/09/2015 4,500 -0.20 -4.26 4,800 4,800 4,500 1,030 4,635,000
25/09/2015 4,700 -0.10 -2.08 4,800 4,800 4,700 1,010 4,747,000
24/09/2015 4,800 0.20 4.35 4,700 4,800 4,700 1,010 4,848,000
23/09/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 160 736,000
22/09/2015 4,600 -0.10 -2.13 4,600 4,600 4,600 2,500 11,500,000
21/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
18/09/2015 4,700 0.10 2.17 4,700 4,700 4,700 1,010 4,747,000
17/09/2015 4,600 0.10 2.22 4,600 4,600 4,600 920 4,232,000
16/09/2015 4,500 0.00 ■■ 0.00 4,700 4,700 4,500 1,040 4,680,000
15/09/2015 4,500 -0.20 -4.26 4,500 4,500 4,500 2,000 9,000,000
14/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
11/09/2015 4,700 0.10 2.17 4,700 4,700 4,700 1,010 4,747,000
10/09/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 3,010 13,846,000
09/09/2015 4,600 -0.10 -2.13 4,600 4,600 4,600 1,000 4,600,000
08/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,030 4,841,000
07/09/2015 4,700 0.10 2.17 4,700 4,700 4,700 1,020 4,794,000
04/09/2015 4,600 -0.20 -4.17 4,800 4,800 4,500 9,650 44,390,000
03/09/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
01/09/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
31/08/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
28/08/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/08/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
26/08/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 1,010 4,848,000
25/08/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 1,110 5,328,000
24/08/2015 4,800 -0.10 -2.04 4,800 4,800 4,800 1,000 4,800,000
21/08/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,000 4,900,000
20/08/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 4,030 19,747,000
19/08/2015 4,900 0.30 6.52 4,900 4,900 4,900 10 49,000
18/08/2015 4,600 -0.30 -6.12 4,600 4,900 4,600 2,560 11,776,000
17/08/2015 4,900 0.20 4.26 4,900 4,900 4,400 60 294,000
14/08/2015 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 2,910 13,677,000
13/08/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
12/08/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
11/08/2015 4,700 -0.20 -4.08 4,900 4,900 4,700 9,320 43,804,000
10/08/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 5,500 26,950,000
07/08/2015 4,900 0.00 ■■ 0.00 5,000 5,000 4,600 1,040 5,096,000
06/08/2015 4,900 0.20 4.26 4,400 4,900 4,400 40 196,000
05/08/2015 4,700 0.10 2.17 4,700 4,700 4,700 10 47,000
04/08/2015 4,600 -0.30 -6.12 4,900 4,900 4,600 1,200 5,520,000
03/08/2015 4,900 0.30 6.52 4,300 4,900 4,300 1,120 5,488,000
31/07/2015 4,600 -0.20 -4.17 4,800 4,900 4,600 1,310 6,026,000
30/07/2015 4,800 -0.10 -2.04 5,000 5,000 4,800 1,010 4,848,000
29/07/2015 4,900 0.20 4.26 4,700 4,900 4,700 1,010 4,949,000
28/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
27/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
24/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
23/07/2015 4,700 0.30 6.82 4,700 4,700 4,700 1,010 4,747,000
22/07/2015 4,400 0.20 4.76 4,400 4,400 4,400 200 880,000
21/07/2015 4,200 -0.20 -4.55 4,700 4,700 4,200 510 2,142,000
20/07/2015 4,400 -0.30 -6.38 4,700 4,700 4,400 1,320 5,808,000
17/07/2015 4,700 0.30 6.82 4,700 4,700 4,700 10 47,000
16/07/2015 4,400 -0.30 -6.38 4,400 4,700 4,400 1,510 6,644,000
15/07/2015 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 20 94,000
14/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
13/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
10/07/2015 4,700 0.30 6.82 4,700 4,700 4,700 30 141,000
09/07/2015 4,400 -0.30 -6.38 4,500 4,800 4,400 3,290 14,476,000
08/07/2015 4,700 0.20 4.44 4,400 4,700 4,400 740 3,478,000
07/07/2015 4,500 0.00 ■■ 0.00 4,700 4,700 4,500 1,450 6,525,000
06/07/2015 4,500 -0.10 -2.17 4,700 4,700 4,500 2,140 9,630,000
03/07/2015 4,600 -0.10 -2.13 4,700 4,700 4,600 3,960 18,216,000
02/07/2015 4,700 0.10 2.17 4,600 4,700 4,600 2,620 12,314,000
01/07/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 1,010 4,646,000
30/06/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
29/06/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 1,010 4,646,000
26/06/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
25/06/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
24/06/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
23/06/2015 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 150 690,000
22/06/2015 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 30 138,000
19/06/2015 4,600 0.20 4.55 4,300 4,600 4,300 620 2,852,000
18/06/2015 4,400 0.10 2.33 4,200 4,400 4,200 1,730 7,612,000
17/06/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 30 129,000
16/06/2015 4,300 -0.10 -2.27 4,400 4,400 4,300 50 215,000
15/06/2015 4,400 0.10 2.33 4,300 4,400 4,300 220 968,000
12/06/2015 4,300 0.10 2.38 4,300 4,300 4,300 440 1,892,000
11/06/2015 4,200 0.10 2.44 4,100 4,200 4,100 30 126,000
10/06/2015 4,100 -0.10 -2.38 4,300 4,300 4,100 8,140 33,374,000
09/06/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 60 252,000
08/06/2015 4,200 0.10 2.44 4,200 4,200 4,200 10 42,000
05/06/2015 4,100 -0.10 -2.38 4,100 4,200 4,100 4,070 16,687,000
04/06/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 3,690 15,498,000
03/06/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 5,030 21,126,000
02/06/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 4,510 18,942,000
01/06/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 7,530 31,626,000
29/05/2015 4,200 -0.10 -2.33 4,200 4,300 4,200 4,520 18,984,000
28/05/2015 4,300 0.10 2.38 4,100 4,300 4,100 3,220 13,846,000
27/05/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 2,020 8,484,000
26/05/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 1,020 4,284,000
25/05/2015 4,200 0.00 ■■ 0.00 4,400 4,400 4,200 1,210 5,082,000
22/05/2015 4,200 0.10 2.44 4,100 4,200 4,100 1,400 5,880,000
21/05/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 9,880 40,508,000
20/05/2015 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 8,390 34,399,000
19/05/2015 4,100 -0.10 -2.38 4,000 4,200 4,000 8,640 35,424,000
18/05/2015 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 5,640 23,688,000
15/05/2015 4,200 -0.10 -2.33 4,100 4,200 4,100 840 3,528,000
14/05/2015 4,300 0.10 2.38 4,100 4,300 4,100 2,090 8,987,000
13/05/2015 4,200 -0.30 -6.67 4,200 4,400 4,200 4,860 20,412,000
12/05/2015 4,500 -0.30 -6.25 4,600 4,600 4,500 2,310 10,395,000
11/05/2015 4,800 -0.20 -4.00 4,700 4,800 4,700 3,270 15,696,000
08/05/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
07/05/2015 5,000 0.20 4.17 4,600 5,000 4,600 1,570 7,850,000
06/05/2015 4,800 -0.20 -4.00 4,700 5,000 4,700 15,950 76,560,000
05/05/2015 5,000 -0.20 -3.85 4,900 5,000 4,900 2,920 14,600,000
04/05/2015 5,200 -0.20 -3.70 5,100 5,200 5,100 5,080 26,416,000
27/04/2015 5,400 -0.10 -1.82 5,200 5,400 5,200 2,100 11,340,000
24/04/2015 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 2,010 11,055,000
23/04/2015 5,500 -0.10 -1.79 5,600 5,600 5,400 1,210 6,655,000
22/04/2015 5,600 -0.20 -3.45 5,400 5,600 5,400 2,240 12,544,000
21/04/2015 5,800 0.10 1.75 5,800 5,800 5,800 120 696,000
20/04/2015 5,700 0.20 3.64 5,700 5,700 5,500 30 171,000
17/04/2015 5,500 -0.20 -3.51 5,700 5,700 5,500 3,250 17,875,000
16/04/2015 5,700 0.00 ■■ 0.00 5,900 5,900 5,500 3,510 20,007,000
15/04/2015 5,700 -0.10 -1.72 6,000 6,000 5,700 20 114,000
14/04/2015 5,800 -0.10 -1.69 5,500 5,900 5,500 2,550 14,790,000
13/04/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,500 4,760 28,084,000
10/04/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 3,020 17,818,000
09/04/2015 5,900 -0.10 -1.67 5,600 5,900 5,600 360 2,124,000
08/04/2015 6,000 -0.10 -1.64 5,900 6,000 5,900 1,010 6,060,000
07/04/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
06/04/2015 6,100 0.10 1.67 6,000 6,100 6,000 220 1,342,000
03/04/2015 6,000 0.10 1.69 6,000 6,000 6,000 100 600,000
02/04/2015 5,900 -0.10 -1.67 5,600 5,900 5,600 2,060 12,154,000
01/04/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
31/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
30/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
27/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
26/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
25/03/2015 6,000 0.00 ■■ 0.00 6,300 6,300 5,700 1,230 7,380,000
24/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
23/03/2015 6,000 -0.30 -4.76 5,900 6,100 5,900 140 840,000
20/03/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
19/03/2015 6,300 0.40 6.78 6,000 6,300 6,000 470 2,961,000
18/03/2015 5,900 0.30 5.36 5,800 5,900 5,600 740 4,366,000
17/03/2015 5,600 -0.40 -6.67 5,600 5,600 5,600 2,630 14,728,000
16/03/2015 6,000 0.10 1.69 5,700 6,300 5,700 480 2,880,000
13/03/2015 5,900 -0.10 -1.67 5,900 5,900 5,800 4,220 24,898,000
12/03/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 100 600,000
11/03/2015 6,000 -0.20 -3.23 6,000 6,000 6,000 10 60,000
10/03/2015 6,200 0.20 3.33 6,000 6,200 6,000 530 3,286,000
09/03/2015 6,000 0.00 ■■ 0.00 5,700 6,000 5,600 3,580 21,480,000
06/03/2015 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 310 1,860,000
05/03/2015 6,000 0.10 1.69 6,200 6,200 6,000 50 300,000
04/03/2015 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 7,530 44,427,000
03/03/2015 5,900 -0.10 -1.67 5,900 5,900 5,900 120 708,000
02/03/2015 6,000 -0.10 -1.64 5,700 6,100 5,700 2,730 16,380,000
27/02/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
26/02/2015 6,100 -0.20 -3.17 6,000 6,200 6,000 450 2,745,000
25/02/2015 6,300 -0.10 -1.56 6,000 6,300 6,000 640 4,032,000
24/02/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 150 960,000
13/02/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
12/02/2015 6,400 0.10 1.59 5,900 6,400 5,900 3,180 20,352,000
11/02/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
10/02/2015 6,300 0.30 5.00 6,400 6,400 5,900 220 1,386,000
09/02/2015 6,000 -0.40 -6.25 6,000 6,000 6,000 600 3,600,000
06/02/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 530 3,392,000
05/02/2015 6,400 -0.10 -1.54 6,500 6,500 6,100 1,430 9,152,000
04/02/2015 6,500 -0.10 -1.52 6,200 6,500 6,200 3,190 20,735,000
03/02/2015 6,600 0.20 3.12 6,600 6,600 6,600 10 66,000
02/02/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
30/01/2015 6,400 -0.30 -4.48 6,300 6,600 6,300 220 1,408,000
29/01/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
28/01/2015 6,700 0.30 4.69 6,700 6,700 6,700 310 2,077,000
27/01/2015 6,400 -0.10 -1.54 6,300 6,400 6,200 6,380 40,832,000
26/01/2015 6,500 -0.10 -1.52 6,300 6,500 6,300 4,830 31,395,000
23/01/2015 6,600 -0.10 -1.49 6,500 6,600 6,300 1,470 9,702,000
22/01/2015 6,700 -0.20 -2.90 6,600 6,700 6,500 8,530 57,151,000
21/01/2015 6,900 -0.10 -1.43 6,600 7,000 6,600 11,770 81,213,000
20/01/2015 7,000 0.10 1.45 6,900 7,000 6,900 14,710 102,970,000
19/01/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 26,330 181,677,000
16/01/2015 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 21,730 149,937,000
15/01/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 3,220 22,218,000
14/01/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
13/01/2015 6,900 0.00 ■■ 0.00 6,500 7,000 6,500 14,050 96,945,000
12/01/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 5,020 34,638,000
09/01/2015 6,900 -0.10 -1.43 6,600 6,900 6,600 5,030 34,707,000
08/01/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 30,340 212,380,000
07/01/2015 7,000 0.40 6.06 6,600 7,000 6,600 107,040 749,280,000
06/01/2015 6,600 -0.10 -1.49 6,700 6,700 6,300 26,310 173,646,000
05/01/2015 6,700 0.30 4.69 6,400 6,700 6,400 14,310 95,877,000
31/12/2014 6,400 0.30 4.92 6,100 6,400 6,100 13,810 88,384,000
30/12/2014 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 1,900 11,590,000
29/12/2014 6,100 0.20 3.39 6,000 6,100 5,700 11,650 71,065,000
26/12/2014 5,900 0.30 5.36 5,600 5,900 5,600 16,330 96,347,000
25/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 60 336,000
24/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 30 168,000
23/12/2014 5,600 0.10 1.82 5,600 5,600 5,500 40 224,000
22/12/2014 5,500 -0.10 -1.79 5,600 5,600 5,500 3,020 16,610,000
19/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 30 168,000
18/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 3,020 16,912,000
17/12/2014 5,600 0.00 ■■ 0.00 5,500 5,700 5,400 9,270 51,912,000
16/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 60 336,000
15/12/2014 5,600 0.10 1.82 5,500 5,700 5,300 1,510 8,456,000
12/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 7,670 42,185,000
11/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 6,280 34,540,000
10/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 30 165,000
09/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 120 660,000
08/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 2,960 16,280,000
05/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 270 1,485,000
04/12/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,300 1,560 8,580,000
03/12/2014 5,500 -0.10 -1.79 5,700 5,800 5,500 4,020 22,110,000
02/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 30 168,000
01/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 12,540 70,224,000
28/11/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 210 1,176,000
27/11/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 920 5,152,000
26/11/2014 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 110 616,000
25/11/2014 5,600 -0.10 -1.75 5,600 5,600 5,400 1,750 9,800,000
24/11/2014 5,700 0.30 5.56 5,400 5,700 5,100 1,230 7,011,000
21/11/2014 5,400 0.10 1.89 5,300 5,400 5,200 5,070 27,378,000
20/11/2014 5,300 -0.10 -1.85 5,300 5,400 5,300 8,310 44,043,000
19/11/2014 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 11,180 60,372,000
18/11/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 5,950 32,130,000
17/11/2014 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 2,200 11,880,000
14/11/2014 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 50 270,000
13/11/2014 5,400 0.10 1.89 5,300 5,400 5,200 5,350 28,890,000
12/11/2014 5,300 0.10 1.92 5,100 5,300 5,100 6,950 36,835,000
11/11/2014 5,200 -0.10 -1.89 5,200 5,300 5,100 6,470 33,644,000
10/11/2014 5,300 0.10 1.92 5,100 5,300 5,100 4,540 24,062,000
07/11/2014 5,200 0.10 1.96 5,100 5,200 5,100 6,190 32,188,000
06/11/2014 5,100 0.20 4.08 5,200 5,200 4,800 190 969,000
05/11/2014 4,900 -0.10 -2.00 5,000 5,200 4,900 3,380 16,562,000
04/11/2014 5,000 -0.10 -1.96 5,100 5,100 5,000 1,010 5,050,000
03/11/2014 5,100 0.10 2.00 5,000 5,200 4,900 3,650 18,615,000
31/10/2014 5,000 -0.20 -3.85 5,100 5,200 5,000 3,720 18,600,000
30/10/2014 5,200 0.20 4.00 5,300 5,300 4,700 60 312,000
29/10/2014 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 3,020 15,100,000
28/10/2014 5,000 -0.10 -1.96 5,000 5,000 4,900 10,020 50,100,000
27/10/2014 5,100 0.10 2.00 5,000 5,100 4,900 4,140 21,114,000
24/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 40 200,000
23/10/2014 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,040 10,200,000
22/10/2014 5,000 0.30 6.38 4,800 5,000 4,800 7,680 38,400,000
21/10/2014 4,700 -0.30 -6.00 5,000 5,100 4,700 520 2,444,000
20/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 5,130 25,650,000
17/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,030 10,150,000
16/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 4,200 21,000,000
15/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,470 12,350,000
14/10/2014 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 10,780 53,900,000
13/10/2014 5,000 -0.10 -1.96 5,000 5,000 5,000 900 4,500,000
10/10/2014 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 1,280 6,528,000
09/10/2014 5,100 0.10 2.00 5,100 5,100 5,100 20 102,000
08/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,400 12,000,000
07/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 830 4,150,000
06/10/2014 5,000 0.10 2.04 4,900 5,000 4,800 5,730 28,650,000
03/10/2014 4,900 0.10 2.08 4,900 4,900 4,800 7,160 35,084,000
02/10/2014 4,800 -0.10 -2.04 4,800 4,900 4,800 5,000 24,000,000
01/10/2014 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 4,370 21,413,000
30/09/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 4,580 22,442,000
29/09/2014 4,900 0.10 2.08 4,800 4,900 4,600 3,850 18,865,000
26/09/2014 4,800 -0.10 -2.04 4,800 4,900 4,700 1,190 5,712,000
25/09/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 8,160 39,984,000
24/09/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 5,120 25,088,000
23/09/2014 4,900 0.10 2.08 4,800 4,900 4,800 1,390 6,811,000
22/09/2014 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 7,660 36,768,000
19/09/2014 4,800 0.20 4.35 4,800 4,800 4,700 2,360 11,328,000
18/09/2014 4,600 -0.20 -4.17 4,800 4,900 4,500 640 2,944,000
17/09/2014 4,800 -0.30 -5.88 4,800 5,000 4,800 9,680 46,464,000
16/09/2014 5,100 0.20 4.08 5,100 5,100 4,600 75,450 384,795,000
15/09/2014 4,900 0.30 6.52 4,900 4,900 4,800 7,600 37,240,000
12/09/2014 4,600 -0.30 -6.12 4,900 5,000 4,600 112,110 515,706,000
11/09/2014 4,900 -0.30 -5.77 5,300 5,300 4,900 35,960 176,204,000
10/09/2014 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 1,640 8,528,000
09/09/2014 5,200 -0.30 -5.45 5,500 5,600 5,200 43,750 227,500,000
08/09/2014 5,500 -0.10 -1.79 5,500 5,600 5,500 1,210 6,655,000
05/09/2014 5,600 0.00 ■■ 0.00 5,300 5,600 5,300 590 3,304,000
04/09/2014 5,600 0.20 3.70 5,200 5,600 5,200 2,360 13,216,000
03/09/2014 5,400 0.00 ■■ 0.00 5,200 5,700 5,200 4,680 25,272,000
29/08/2014 5,400 0.20 3.85 5,200 5,400 5,100 1,450 7,830,000
28/08/2014 5,200 0.20 4.00 5,200 5,200 5,000 190 988,000
27/08/2014 5,000 -0.10 -1.96 5,100 5,100 5,000 4,470 22,350,000
26/08/2014 5,100 -0.20 -3.77 5,300 5,300 5,100 16,590 84,609,000
25/08/2014 5,300 0.10 1.92 5,200 5,400 5,200 9,610 50,933,000
22/08/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 10,580 55,016,000
21/08/2014 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 5,970 31,044,000
20/08/2014 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 6,910 35,932,000
19/08/2014 5,200 0.00 ■■ 0.00 5,400 5,400 5,200 4,830 25,116,000
18/08/2014 5,200 -0.20 -3.70 5,300 5,300 5,200 4,270 22,204,000
15/08/2014 5,400 -0.10 -1.82 5,500 5,500 5,400 1,010 5,454,000
14/08/2014 5,500 0.20 3.77 5,300 5,500 5,300 2,780 15,290,000
13/08/2014 5,300 -0.10 -1.85 5,400 5,400 5,300 5,010 26,553,000
12/08/2014 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 370 1,998,000
11/08/2014 5,400 -0.30 -5.26 5,400 5,400 5,400 3,860 20,844,000
08/08/2014 5,700 0.20 3.64 5,500 5,700 5,400 3,920 22,344,000
07/08/2014 5,500 -0.10 -1.79 5,500 5,600 5,500 2,010 11,055,000
06/08/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 2,030 11,368,000
05/08/2014 5,600 -0.10 -1.75 5,700 5,700 5,600 2,070 11,592,000
04/08/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 20 114,000
01/08/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 220 1,254,000
31/07/2014 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 720 4,104,000
30/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 30 171,000
29/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10 57,000
28/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 30 171,000
25/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 240 1,368,000
24/07/2014 5,700 0.10 1.79 5,700 5,700 5,600 2,030 11,571,000
23/07/2014 5,600 -0.10 -1.75 5,600 5,700 5,600 2,030 11,368,000
22/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 30 171,000
21/07/2014 5,700 -0.10 -1.72 5,800 5,800 5,400 1,340 7,638,000
18/07/2014 5,800 0.10 1.75 5,800 5,800 5,800 30 174,000
17/07/2014 5,700 -0.10 -1.72 5,800 5,800 5,400 4,380 24,966,000
16/07/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 520 3,016,000
15/07/2014 5,800 -0.10 -1.69 5,700 5,800 5,500 2,040 11,832,000
14/07/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 20 118,000
11/07/2014 5,900 0.00 ■■ 0.00 5,700 5,900 5,500 3,120 18,408,000
10/07/2014 5,900 -0.10 -1.67 5,600 6,100 5,600 3,040 17,936,000
09/07/2014 6,000 0.30 5.26 5,600 6,000 5,500 4,250 25,500,000
08/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 1,540 8,778,000
07/07/2014 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 2,520 14,364,000
04/07/2014 5,700 0.20 3.64 5,500 5,700 5,500 2,030</