Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.56 +0.29 (+0.03%)
  • HNX-Index 102.50 +0.13 (+0.13%)
  • UPCOM-Index 55.92 +0.06 (+0.11%)
CTCP Đầu Tư Xây Dựng và Công Nghệ Tiến Trung
Tien Trung Investment Construction and Technology JSC
Mã CK:      TTZ      2.40      +0.10 (+4.17%)      (cập nhật 23:45 06/12/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.tientrung.vn
TTZ » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
06/12/2019 2,400 0.10 4.17 2,300 2,500 2,400 61,000 146,400,000
05/12/2019 2,300 -0.20 -8.70 2,500 2,400 2,300 1,690 3,887,000
04/12/2019 2,500 0.20 8.00 2,300 2,500 2,200 119,600 299,000,000
03/12/2019 2,300 -0.10 -4.35 2,400 2,400 2,200 84,300 193,890,000
02/12/2019 2,400 0.10 4.17 2,300 2,400 2,400 22,500 54,000,000
29/11/2019 2,300 0.10 4.35 2,200 2,300 2,200 31,500 72,450,000
28/11/2019 2,200 -0.10 -4.55 2,300 2,300 2,100 52,000 114,400,000
27/11/2019 2,300 -0.20 -8.70 2,500 2,500 2,300 44,400 102,120,000
26/11/2019 2,500 0.10 4.00 2,400 2,600 2,400 44,700 111,750,000
25/11/2019 2,400 0.20 8.33 2,200 2,400 2,200 12,770 30,648,000
22/11/2019 2,200 0.20 9.09 2,000 2,200 2,100 130,900 287,980,000
21/11/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 7,800 15,600,000
20/11/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 3,370 6,740,000
19/11/2019 2,000 -0.10 -5.00 2,100 2,100 2,000 71,900 143,800,000
18/11/2019 2,100 -0.10 -4.76 2,200 2,200 2,100 91,400 191,940,000
15/11/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 7,750 17,050,000
14/11/2019 2,200 -0.20 -9.09 2,400 2,300 2,200 69,900 153,780,000
13/11/2019 2,400 0.10 4.17 2,300 2,400 2,300 45,000 108,000,000
12/11/2019 2,300 0.10 4.35 2,200 2,300 2,200 70,500 162,150,000
11/11/2019 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 6,590 14,498,000
08/11/2019 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 2,350 5,170,000
07/11/2019 2,200 0.00 ■■ 0.00 2,200 2,400 2,200 110,300 242,660,000
06/11/2019 2,200 -0.10 -4.55 2,300 2,300 2,100 78,500 172,700,000
05/11/2019 2,300 -0.10 -4.35 2,400 2,400 2,200 173,400 398,820,000
04/11/2019 2,400 -0.20 -8.33 2,600 2,600 2,400 61,400 147,360,000
01/11/2019 2,600 0.10 3.85 2,500 2,700 2,300 102,900 267,540,000
31/10/2019 2,500 -0.20 -8.00 2,700 2,700 2,500 111,600 279,000,000
30/10/2019 2,700 -0.20 -7.41 2,900 2,900 2,700 210,800 569,160,000
29/10/2019 2,900 0.00 ■■ 0.00 2,900 3,100 2,900 315,400 914,660,000
28/10/2019 2,900 0.20 6.90 2,700 2,900 2,900 22,200 64,380,000
25/10/2019 2,700 -0.20 -7.41 2,900 2,900 2,700 509,600 1,375,920,000
24/10/2019 2,900 -0.10 -3.45 3,000 3,000 2,700 35,880 104,052,000
23/10/2019 3,000 -0.30 -10.00 3,300 3,000 3,000 133,200 399,600,000
22/10/2019 3,300 -0.30 -9.09 3,600 3,300 3,300 10,800 35,640,000
21/10/2019 3,600 -0.40 -11.11 4,000 3,900 3,600 58,900 212,040,000
18/10/2019 4,000 0.30 7.50 3,700 4,000 4,000 17,770 71,080,000
17/10/2019 3,700 0.30 8.11 3,400 3,700 3,700 44,000 162,800,000
16/10/2019 3,400 0.30 8.82 3,100 3,400 2,800 112,350 381,990,000
15/10/2019 3,100 -0.30 -9.68 3,400 3,100 3,100 4,700 14,570,000
14/10/2019 3,400 -0.30 -8.82 3,700 3,400 3,400 13,300 45,220,000
11/10/2019 3,700 -0.40 -10.81 4,100 3,700 3,700 2,100 7,770,000
10/10/2019 4,100 -0.40 -9.76 4,500 4,100 4,100 6,380 26,158,000
09/10/2019 4,500 -0.40 -8.89 4,900 4,500 4,500 100 450,000
08/10/2019 4,900 -0.50 -10.20 5,400 4,900 4,900 100 490,000
07/10/2019 5,400 -0.60 -11.11 6,000 5,400 5,400 200 1,080,000
04/10/2019 6,000 -0.60 -10.00 6,600 6,000 6,000 13,900 83,400,000
03/10/2019 6,600 -0.70 -10.61 7,300 7,300 6,600 5,000 33,000,000
02/10/2019 7,300 -0.40 -5.48 7,700 7,500 7,000 25,400 185,420,000
01/10/2019 7,700 -0.20 -2.60 7,900 7,800 7,200 1,160 8,932,000
30/09/2019 7,900 -0.10 -1.27 8,000 7,900 7,200 590 4,661,000
27/09/2019 8,000 0.20 2.50 7,800 8,000 7,100 43,100 344,800,000
26/09/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 10,300 80,340,000
25/09/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 1,030 8,034,000
24/09/2019 7,800 0.40 5.13 7,400 7,800 7,500 3,140 24,492,000
23/09/2019 7,400 -0.60 -8.11 8,000 7,900 7,400 700 5,180,000
20/09/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
19/09/2019 8,000 0.10 1.25 7,900 8,000 7,500 27,000 216,000,000
18/09/2019 7,900 -0.40 -5.06 8,300 7,900 7,500 900 7,110,000
17/09/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
16/09/2019 8,300 0.10 1.20 8,200 8,300 7,600 3,040 25,232,000
13/09/2019 8,200 0.00 ■■ 0.00 8,200 8,200 7,500 21,300 174,660,000
12/09/2019 8,200 -0.10 -1.22 8,300 8,200 7,500 39,900 327,180,000
11/09/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 3,000 24,900,000
10/09/2019 8,300 -0.10 -1.20 8,400 8,300 8,300 2,000 16,600,000
09/09/2019 8,400 0.50 5.95 7,900 8,400 7,300 12,600 105,840,000
06/09/2019 7,900 -0.30 -3.80 8,200 7,900 7,600 200 1,580,000
05/09/2019 8,200 0.20 2.44 8,000 8,200 7,900 7,460 61,172,000
04/09/2019 8,000 -0.40 -5.00 8,400 8,300 7,800 14,730 117,840,000
03/09/2019 8,400 0.30 3.57 8,100 8,400 7,800 1,620 13,608,000
30/08/2019 8,100 -0.10 -1.23 8,200 8,100 7,600 6,630 53,703,000
29/08/2019 8,200 -0.70 -8.54 8,900 8,200 8,100 610 5,002,000
28/08/2019 8,900 0.70 7.87 8,200 8,900 8,000 2,030 18,067,000
27/08/2019 8,200 -0.10 -1.22 8,300 8,300 7,700 1,640 13,448,000
26/08/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 530 4,399,000
23/08/2019 8,300 0.00 ■■ 0.00 8,300 8,400 7,700 2,490 20,667,000
22/08/2019 8,300 -0.10 -1.20 8,400 8,400 8,200 1,110 9,213,000
21/08/2019 8,400 0.20 2.38 8,200 8,400 8,300 2,030 17,052,000
20/08/2019 8,200 -0.40 -4.88 8,600 8,200 7,800 1,220 10,004,000
19/08/2019 8,600 0.70 8.14 7,900 8,600 8,000 2,050 17,630,000
16/08/2019 7,900 -0.10 -1.27 8,000 7,900 7,900 4,000 31,600,000
15/08/2019 8,000 -0.20 -2.50 8,200 8,100 8,000 3,200 25,600,000
14/08/2019 8,200 0.40 4.88 7,800 8,200 8,000 4,010 32,882,000
13/08/2019 7,800 0.00 ■■ 0.00 7,800 8,000 7,600 2,370 18,486,000
12/08/2019 7,800 -0.70 -8.97 8,500 8,400 7,800 910 7,098,000
09/08/2019 8,500 0.20 2.35 8,300 8,500 8,000 2,020 17,170,000
08/08/2019 8,300 0.00 ■■ 0.00 8,300 8,500 8,000 14,980 124,334,000
07/08/2019 8,300 0.10 1.20 8,200 8,300 7,800 1,540 12,782,000
06/08/2019 8,200 -0.30 -3.66 8,500 9,100 8,200 4,230 34,686,000
05/08/2019 8,500 0.50 5.88 8,000 8,500 7,800 4,440 37,740,000
02/08/2019 8,000 -0.10 -1.25 8,100 8,000 7,600 2,660 21,280,000
31/07/2019 8,100 -0.20 -2.47 8,300 8,200 7,600 6,380 51,678,000
30/07/2019 8,300 0.30 3.61 8,000 8,500 7,400 10,930 90,719,000
29/07/2019 8,000 0.10 1.25 7,900 8,000 7,500 3,090 24,720,000
26/07/2019 7,900 -0.20 -2.53 8,100 7,900 7,500 2,250 17,775,000
25/07/2019 8,100 0.10 1.23 8,000 8,100 7,500 2,130 17,253,000
24/07/2019 8,000 0.10 1.25 7,900 8,000 7,700 2,080 16,640,000
23/07/2019 7,900 0.50 6.33 7,400 7,900 7,000 3,730 29,467,000
22/07/2019 7,400 -0.10 -1.35 7,500 7,500 6,900 60 444,000
19/07/2019 7,500 -0.10 -1.33 7,600 7,500 6,900 1,080 8,100,000
18/07/2019 7,600 0.10 1.32 7,500 7,600 6,800 240 1,824,000
17/07/2019 7,500 -0.80 -10.67 8,300 8,200 7,500 2,060 15,450,000
16/07/2019 8,300 -0.30 -3.61 8,600 8,300 7,800 2,780 23,074,000
15/07/2019 8,600 0.60 6.98 8,000 8,800 7,200 5,640 48,504,000
12/07/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 3,490 27,920,000
11/07/2019 8,000 0.00 ■■ 0.00 8,000 8,300 7,200 2,590 20,720,000
10/07/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 4,520 36,160,000
09/07/2019 8,000 -0.30 -3.75 8,300 8,000 7,500 8,830 70,640,000
05/07/2019 8,300 0.20 2.41 8,100 8,300 8,000 40 332,000
04/07/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,300 960 7,776,000
03/07/2019 8,100 -0.20 -2.47 8,300 8,100 7,900 20 162,000
28/06/2019 8,300 -0.90 -10.84 9,200 8,500 8,300 220 1,826,000
27/06/2019 9,200 0.80 8.70 8,400 9,200 8,400 50 460,000
25/06/2019 8,400 0.30 3.57 8,100 8,400 8,400 10 84,000
24/06/2019 8,100 -0.20 -2.47 8,300 8,100 7,500 50 405,000
21/06/2019 8,300 -0.10 -1.20 8,400 8,300 8,300 510 4,233,000
20/06/2019 8,300 -0.10 -1.20 8,400 8,300 8,300 510 4,233,000
19/06/2019 8,400 0.50 5.95 7,900 8,400 7,900 50 420,000
18/06/2019 8,400 0.50 5.95 7,900 8,400 7,900 50 420,000
17/06/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 520 4,108,000
14/06/2019 7,900 -0.20 -2.53 8,100 8,000 7,400 3,400 26,860,000
13/06/2019 7,900 -0.20 -2.53 8,100 8,000 7,400 3,400 26,860,000
11/06/2019 8,100 0.40 4.94 7,700 8,100 7,000 30 243,000
10/06/2019 7,700 -0.70 -9.09 8,400 7,700 7,700 20 154,000
07/06/2019 8,400 0.50 5.95 7,900 8,400 7,900 130 1,092,000
06/06/2019 8,400 0.50 5.95 7,900 8,400 7,900 130 1,092,000
05/06/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,200 110 869,000
04/06/2019 7,900 -0.40 -5.06 8,300 8,000 7,500 900 7,110,000
03/06/2019 8,300 -0.10 -1.20 8,400 8,300 8,300 16,030 133,049,000
02/06/2019 8,300 -0.10 -1.20 8,400 8,300 8,300 16,030 133,049,000
31/05/2019 8,300 -0.10 -1.20 8,400 8,300 8,300 16,030 133,049,000
30/05/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,000 12,110 101,724,000
29/05/2019 8,400 -0.70 -8.33 9,100 9,100 8,200 50 420,000
27/05/2019 9,100 0.80 8.79 8,300 9,100 9,100 10 91,000
26/05/2019 9,100 0.80 8.79 8,300 9,100 9,100 10 91,000
24/05/2019 9,100 0.80 8.79 8,300 9,100 9,100 10 91,000
23/05/2019 8,300 0.00 ■■ 0.00 8,300 8,400 8,000 10,170 84,411,000
21/05/2019 8,300 0.10 1.20 8,200 8,300 8,300 100 830,000
20/05/2019 8,300 0.10 1.20 8,200 8,300 8,300 100 830,000
19/05/2019 8,200 -0.10 -1.22 8,300 8,200 8,100 250 2,050,000
17/05/2019 8,200 -0.10 -1.22 8,300 8,200 8,100 250 2,050,000
16/05/2019 8,300 0.10 1.20 8,200 8,300 8,100 120 996,000
15/05/2019 8,200 -0.10 -1.22 8,300 9,100 7,500 140 1,148,000
14/05/2019 8,300 0.70 8.43 7,600 8,300 6,900 1,080 8,964,000
13/05/2019 7,600 -0.80 -10.53 8,400 8,400 7,600 300 2,280,000
12/05/2019 8,400 -0.90 -10.71 9,300 9,200 8,400 240 2,016,000
10/05/2019 8,400 -0.90 -10.71 9,300 9,200 8,400 240 2,016,000
09/05/2019 9,300 -1.00 -10.75 10,300 11,200 9,300 50 465,000
08/05/2019 10,300 0.90 8.74 9,400 10,300 10,300 20 206,000
07/05/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 470 4,418,000
06/05/2019 9,400 0.00 ■■ 0.00 9,400 9,400 8,500 500 4,700,000
05/05/2019 9,400 0.00 ■■ 0.00 9,400 10,300 8,500 260 2,444,000
03/05/2019 9,400 0.00 ■■ 0.00 9,400 10,300 8,500 260 2,444,000
02/05/2019 9,400 0.50 5.32 8,900 9,400 9,400 920 8,648,000
01/05/2019 8,900 0.80 8.99 8,100 8,900 8,900 20 178,000
30/04/2019 8,900 0.80 8.99 8,100 8,900 8,900 20 178,000
29/04/2019 8,900 0.80 8.99 8,100 8,900 8,900 20 178,000
28/04/2019 8,900 0.80 8.99 8,100 8,900 8,900 20 178,000
26/04/2019 8,900 0.80 8.99 8,100 8,900 8,900 20 178,000
25/04/2019 8,100 0.70 8.64 7,400 8,100 7,500 160 1,296,000
24/04/2019 7,400 -0.10 -1.35 7,500 7,400 7,300 3,080 22,792,000
23/04/2019 7,500 -0.80 -10.67 8,300 7,500 7,500 90 675,000
22/04/2019 8,300 0.30 3.61 8,000 8,300 8,300 10 83,000
21/04/2019 8,000 -0.50 -6.25 8,500 8,000 8,000 10 80,000
19/04/2019 8,000 -0.50 -6.25 8,500 8,000 8,000 10 80,000
11/04/2019 8,500 0.50 5.88 8,000 8,500 8,500 20 170,000
10/04/2019 8,500 0.50 5.88 8,000 8,500 8,500 20 170,000
09/04/2019 8,000 -0.80 -10.00 8,800 8,000 8,000 30 240,000
05/04/2019 8,800 -0.20 -2.27 9,000 8,800 8,100 320 2,816,000
04/04/2019 8,800 -0.20 -2.27 9,000 8,800 8,100 320 2,816,000
03/04/2019 9,000 0.80 8.89 8,200 9,000 8,200 120 1,080,000
02/04/2019 8,200 -0.10 -1.22 8,300 8,200 7,600 2,160 17,712,000
01/04/2019 8,300 0.00 ■■ 0.00 8,300 8,300 7,500 5,170 42,911,000
29/03/2019 8,300 0.00 ■■ 0.00 8,300 8,300 7,600 60 498,000
28/03/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 90 747,000
27/03/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 600 4,980,000
26/03/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 80 664,000
25/03/2019 8,300 0.50 6.02 7,800 8,300 8,300 30 249,000
21/03/2019 7,800 -0.50 -6.41 8,300 8,200 7,500 3,300 25,740,000
20/03/2019 8,300 -0.90 -10.84 9,200 9,100 8,300 3,140 26,062,000
19/03/2019 9,200 -1.00 -10.87 10,200 10,000 9,200 560 5,152,000
18/03/2019 10,200 0.90 8.82 9,300 10,200 9,200 3,980 40,596,000
15/03/2019 9,300 0.70 7.53 8,600 9,400 7,800 9,420 87,606,000
14/03/2019 8,600 -0.20 -2.33 8,800 8,800 8,000 17,940 154,284,000
13/03/2019 8,800 0.50 5.68 8,300 9,100 8,000 2,050 18,040,000
12/03/2019 8,300 0.10 1.20 8,200 8,400 8,000 6,340 52,622,000
11/03/2019 8,200 -0.20 -2.44 8,400 8,500 8,000 230 1,886,000
08/03/2019 8,400 -0.30 -3.57 8,700 8,600 8,400 470 3,948,000
07/03/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 1,560 13,572,000
06/03/2019 8,600 0.10 1.16 8,500 8,600 7,800 1,750 15,050,000
05/03/2019 8,500 0.30 3.53 8,200 8,500 8,200 6,600 56,100,000
04/03/2019 8,200 -0.90 -10.98 9,100 8,800 8,200 1,110 9,102,000
01/03/2019 9,100 -0.40 -4.40 9,500 9,400 8,800 3,310 30,121,000
28/02/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 1,680 15,960,000
27/02/2019 9,500 0.20 2.11 9,300 9,700 8,800 2,880 27,360,000
26/02/2019 9,300 0.00 ■■ 0.00 9,300 9,500 8,900 4,950 46,035,000
25/02/2019 9,300 0.20 2.15 9,100 9,300 8,900 14,430 134,199,000
22/02/2019 9,100 0.10 1.10 9,000 9,400 9,000 760 6,916,000
21/02/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 40 376,000
19/02/2019 9,900 0.10 1.01 9,800 9,900 9,800 180 1,782,000
18/02/2019 9,800 -0.10 -1.02 9,900 9,800 9,700 280 2,744,000
15/02/2019 9,900 0.10 1.01 9,800 9,900 9,600 2,090 20,691,000
14/02/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,000 710 6,958,000
13/02/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 160 1,504,000
12/02/2019 9,200 0.20 2.17 9,000 9,200 8,700 500 4,600,000
11/02/2019 9,000 0.50 5.56 8,500 9,000 8,100 4,840 43,560,000
01/02/2019 8,500 -0.40 -4.71 8,900 9,700 8,100 960 8,160,000
31/01/2019 8,900 0.50 5.62 8,400 8,900 8,300 1,130 10,057,000
30/01/2019 8,400 0.50 5.95 7,900 8,400 8,000 2,040 17,136,000
28/01/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,980 23,542,000
25/01/2019 7,900 -0.10 -1.27 8,000 8,000 7,900 1,010 7,979,000
24/01/2019 7,900 -0.10 -1.27 8,000 8,000 7,900 1,010,000 7,979,000,000
23/01/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 4,610,000 36,880,000,000
22/01/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 5,470,000 43,760,000,000
21/01/2019 8,000 -0.50 -6.25 8,500 8,000 7,700 3,030,000 24,240,000,000
19/01/2019 8,500 0.30 3.53 8,200 8,500 7,600 3,060,000 26,010,000,000
02/01/2019 8,500 0.00 ■■ 0.00 8,500 9,300 8,500 7,400 62,900,000
28/12/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
27/12/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 200 1,700,000
26/12/2018 8,500 -0.10 -1.18 8,600 8,500 8,000 3,200 27,200,000
25/12/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
24/12/2018 8,600 0.10 1.16 8,500 8,600 8,200 17,100 147,060,000
21/12/2018 8,500 0.00 ■■ 0.00 8,500 8,500 7,900 6,000 51,000,000
20/12/2018 8,500 0.10 1.18 8,400 8,500 7,800 6,700 56,950,000
19/12/2018 8,400 -0.10 -1.19 8,500 8,400 8,000 56,000 470,400,000
18/12/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
17/12/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 20,000 170,000,000
14/12/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 6,200 52,700,000
13/12/2018 8,500 0.20 2.35 8,300 8,500 8,100 25,700 218,450,000
12/12/2018 8,300 0.30 3.61 8,000 8,300 7,900 18,200 151,060,000
11/12/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 2,100 16,800,000
10/12/2018 8,000 -0.10 -1.25 8,100 8,700 8,000 5,400 43,200,000
07/12/2018 8,100 0.10 1.23 8,000 8,600 7,600 55,100 446,310,000
06/12/2018 8,000 0.50 6.25 7,500 8,100 7,000 239,100 1,912,800,000
05/12/2018 7,500 0.60 8.00 6,900 7,500 6,600 133,300 999,750,000
04/12/2018 6,900 0.60 8.70 6,300 6,900 5,700 115,300 795,570,000
03/12/2018 6,300 -0.20 -3.17 6,500 7,000 6,300 700 4,410,000
30/11/2018 6,900 0.50 7.25 6,400 6,900 6,900 800 5,520,000
29/11/2018 6,400 -0.40 -6.25 6,800 7,400 6,400 4,100 26,240,000
28/11/2018 6,800 0.30 4.41 6,500 6,800 6,400 1,300 8,840,000
27/11/2018 6,500 -0.40 -6.15 6,900 7,200 6,500 35,000 227,500,000
26/11/2018 6,900 -0.70 -10.14 7,600 7,500 6,900 21,800 150,420,000
23/11/2018 7,600 -0.20 -2.63 7,800 7,600 7,100 200 1,520,000
22/11/2018 7,800 -0.10 -1.28 7,900 7,900 7,200 59,700 465,660,000
21/11/2018 7,900 -0.40 -5.06 8,300 9,100 7,500 400 3,160,000
20/11/2018 8,300 0.70 8.43 7,600 8,300 8,300 6,100 50,630,000
19/11/2018 7,600 0.10 1.32 7,500 7,700 7,600 800 6,080,000
16/11/2018 7,500 0.60 8.00 6,900 7,500 7,500 100 750,000
15/11/2018 6,900 -0.70 -10.14 7,600 7,600 6,900 4,200 28,980,000
14/11/2018 7,600 0.10 1.32 7,500 7,600 6,800 15,300 116,280,000
13/11/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 25,800 193,500,000
12/11/2018 7,500 0.10 1.33 7,400 7,500 7,200 16,900 126,750,000
09/11/2018 7,400 0.40 5.41 7,000 7,400 6,400 400 2,960,000
08/11/2018 7,000 0.40 5.71 6,600 7,200 7,000 19,900 139,300,000
07/11/2018 6,600 -0.60 -9.09 7,200 7,300 6,600 11,200 73,920,000
06/11/2018 7,200 0.30 4.17 6,900 7,400 7,100 100,200 721,440,000
05/11/2018 6,900 -0.70 -10.14 7,600 7,800 6,900 6,900 47,610,000
02/11/2018 7,600 -0.80 -10.53 8,400 8,400 7,600 21,400 162,640,000
01/11/2018 8,400 -0.30 -3.57 8,700 8,700 7,900 1,200 10,080,000
31/10/2018 8,700 -0.20 -2.30 8,900 8,800 8,100 34,500 300,150,000
30/10/2018 8,900 0.80 8.99 8,100 8,900 8,900 100 890,000
29/10/2018 8,100 0.60 7.41 7,500 8,200 8,100 200 1,620,000
26/10/2018 7,500 -0.80 -10.67 8,300 8,900 7,500 10,700 80,250,000
25/10/2018 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 21,400 177,620,000
24/10/2018 8,300 0.20 2.41 8,100 8,900 8,100 50,800 421,640,000
23/10/2018 8,100 0.70 8.64 7,400 8,100 8,100 100 810,000
22/10/2018 7,400 0.00 ■■ 0.00 7,400 8,000 7,300 26,100 193,140,000
19/10/2018 7,400 0.40 5.41 7,000 7,400 7,400 100 740,000
18/10/2018 7,000 -0.60 -8.57 7,600 7,000 6,900 2,500 17,500,000
17/10/2018 7,600 0.50 6.58 7,100 7,600 6,400 9,000 68,400,000
16/10/2018 7,100 0.60 8.45 6,500 7,100 7,100 3,300 23,430,000
15/10/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
12/10/2018 6,500 0.00 ■■ 0.00 6,500 7,100 6,000 7,400 48,100,000
11/10/2018 6,500 -0.60 -9.23 7,100 6,500 6,500 10,200 66,300,000
10/10/2018 7,100 -0.70 -9.86 7,800 7,800 7,100 4,400 31,240,000
09/10/2018 7,800 0.50 6.41 7,300 7,900 7,300 3,300 25,740,000
08/10/2018 7,300 0.10 1.37 7,200 7,300 6,800 14,200 103,660,000
05/10/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
04/10/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10,000 72,000,000
03/10/2018 7,200 0.10 1.39 7,100 7,200 6,900 15,000 108,000,000
02/10/2018 7,100 -0.30 -4.23 7,400 7,400 6,900 9,600 68,160,000
01/10/2018 7,400 -0.40 -5.41 7,800 8,200 7,100 9,200 68,080,000
28/09/2018 7,800 0.60 7.69 7,200 7,800 6,600 22,200 173,160,000
27/09/2018 7,200 -0.50 -6.94 7,700 7,200 7,000 3,000 21,600,000
26/09/2018 7,700 -0.80 -10.39 8,500 8,100 7,700 1,700 13,090,000
25/09/2018 8,500 0.60 7.06 7,900 8,500 7,500 20,400 173,400,000
24/09/2018 7,900 0.10 1.27 7,800 7,900 7,500 200 1,580,000
21/09/2018 7,800 -0.10 -1.28 7,900 7,800 7,500 15,200 118,560,000
20/09/2018 7,900 0.70 8.86 7,200 7,900 7,200 600 4,740,000
19/09/2018 7,200 0.30 4.17 6,900 7,200 6,300 142,000 1,022,400,000
18/09/2018 6,900 0.30 4.35 6,600 6,900 6,900 4,100 28,290,000
17/09/2018 6,600 0.30 4.55 6,300 6,600 5,800 60,400 398,640,000
14/09/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
13/09/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
12/09/2018 6,300 -0.60 -9.52 6,900 6,300 6,300 4,700 29,610,000
11/09/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
10/09/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 900 6,210,000
07/09/2018 6,900 0.60 8.70 6,300 6,900 6,300 60,700 418,830,000
06/09/2018 6,300 -0.50 -7.94 6,800 6,500 6,300 2,300 14,490,000
05/09/2018 6,800 -0.10 -1.47 6,900 6,800 6,800 500 3,400,000
04/09/2018 6,900 -0.10 -1.45 7,000 7,000 6,900 1,000 6,900,000
31/08/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 8,700 60,900,000
30/08/2018 7,000 -0.10 -1.43 7,100 7,100 7,000 13,700 95,900,000
29/08/2018 7,100 -0.70 -9.86 7,800 7,300 7,100 17,100 121,410,000
28/08/2018 7,800 -0.80 -10.26 7,900 8,000 7,800 5,900 46,020,000
27/08/2018 8,600 0.70 8.14 7,900 8,600 8,600 100 860,000
24/08/2018 7,900 -0.10 -1.27 8,000 8,000 7,500 10,100 79,790,000
23/08/2018 8,000 0.20 2.50 7,800 8,000 8,000 7,200 57,600,000
22/08/2018 7,800 -0.80 -10.26 8,600 8,400 7,800 800 6,240,000
21/08/2018 8,600 -0.20 -2.33 8,800 8,800 8,600 6,400 55,040,000
20/08/2018 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 3,000 26,400,000
17/08/2018 9,200 0.30 3.26 8,900 9,200 8,500 800 7,360,000
16/08/2018 8,900 0.60 6.74 8,300 8,900 8,000 32,900 292,810,000
15/08/2018 8,300 0.70 8.43 7,600 8,300 7,600 24,800 205,840,000
14/08/2018 7,600 0.60 7.89 7,000 7,600 7,600 100 760,000
13/08/2018 7,000 0.00 ■■ 0.00 7,000 7,600 6,800 39,300 275,100,000
10/08/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
09/08/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40,000 280,000,000
08/08/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 34,900 244,300,000
07/08/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 28,600 200,200,000
06/08/2018 7,000 -0.60 -8.57 7,600 7,600 7,000 33,800 236,600,000
03/08/2018 7,600 -0.80 -10.53 8,400 7,700 7,600 600 4,560,000
02/08/2018 8,400 0.10 1.19 8,300 8,900 7,600 39,800 334,320,000
01/08/2018 8,300 0.30 3.61 8,000 8,400 7,900 6,000 49,800,000
31/07/2018 8,000 0.60 7.50 7,400 8,000 8,000 2,300 18,400,000
30/07/2018 7,400 -0.50 -6.76 7,900 8,500 7,400 5,600 41,440,000
27/07/2018 7,900 -0.80 -10.13 8,700 9,500 7,900 10,500 82,950,000
26/07/2018 8,700 -0.80 -9.20 9,500 8,700 8,700 7,000 60,900,000
25/07/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
24/07/2018 9,500 -0.10 -1.05 9,600 9,500 8,700 360,700 3,426,650,000
23/07/2018 9,600 0.10 1.04 9,500 9,600 8,600 5,800 55,680,000
20/07/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
19/07/2018 9,500 -1.00 -10.53 10,500 10,400 9,500 6,400 60,800,000
18/07/2018 10,500 0.80 7.62 9,700 10,600 8,900 3,700 38,850,000
17/07/2018 9,700 0.80 8.25 8,900 9,700 9,000 11,600 112,520,000
16/07/2018 8,900 0.80 8.99 8,100 8,900 8,800 9,500 84,550,000
13/07/2018 8,100 -0.70 -8.64 8,800 8,100 8,100 400 3,240,000
12/07/2018 8,800 -0.90 -10.23 9,700 9,700 8,800 4,600 40,480,000
11/07/2018 9,700 0.70 7.22 9,000 9,700 8,100 8,700 84,390,000
10/07/2018 9,000 0.60 6.67 8,400 9,000 7,900 2,200 19,800,000
09/07/2018 8,400 -0.30 -3.57 8,700 9,000 8,400 3,300 27,720,000
06/07/2018 8,700 -0.30 -3.45 9,000 9,300 8,400 34,400 299,280,000
05/07/2018 9,000 0.50 5.56 8,500 9,300 8,500 31,500 283,500,000
04/07/2018 8,500 0.60 7.06 7,900 8,500 7,800 22,000 187,000,000
03/07/2018 7,900 0.00 ■■ 0.00 7,900 8,500 7,800 24,500 193,550,000
02/07/2018 7,400 -0.60 -8.11 8,000 8,000 7,400 11,500 85,100,000
29/06/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
28/06/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10,000 80,000,000
27/06/2018 8,000 -0.30 -3.75 8,300 8,500 7,600 1,300 10,400,000
26/06/2018 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 400 3,320,000
25/06/2018 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 700 5,810,000
22/06/2018 8,300 0.40 4.82 7,900 8,400 7,500 29,400 244,020,000
21/06/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
20/06/2018 7,900 0.30 3.80 7,600 8,000 7,700 30,400 240,160,000
19/06/2018 7,600 -0.80 -10.53 8,400 8,500 7,600 131,800 1,001,680,000
18/06/2018 8,400 0.70 8.33 7,700 8,400 7,500 6,300 52,920,000
15/06/2018 7,700 0.70 9.09 7,000 7,700 7,700 10,000 77,000,000
14/06/2018 7,000 -0.20 -2.86 7,200 7,700 7,000 88,000 616,000,000
13/06/2018 7,200 -0.50 -6.94 7,700 7,200 7,000 26,200 188,640,000
12/06/2018 7,700 0.60 7.79 7,100 7,700 6,400 63,900 492,030,000
11/06/2018 7,100 -0.70 -9.86 7,800 7,500 7,100 26,500 188,150,000
08/06/2018 7,800 -0.10 -1.28 7,900 7,900 7,200 298,800 2,330,640,000
07/06/2018 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 9,200 72,680,000
06/06/2018 7,900 0.10 1.27 7,800 7,900 7,700 45,900 362,610,000
05/06/2018 7,800 0.10 1.28 7,700 7,900 7,700 47,300 368,940,000
04/06/2018 7,700 0.40 5.19 7,300 7,700 7,300 89,200 686,840,000
01/06/2018 7,300 0.50 6.85 6,800 7,300 6,900 25,900 189,070,000
31/05/2018 6,800 0.30 4.41 6,500 6,800 6,400 14,200 96,560,000
30/05/2018 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 12,800 83,200,000
29/05/2018 6,500 0.50 7.69 6,000 6,500 6,500 11,100 72,150,000
28/05/2018 6,000 0.50 8.33 5,500 6,000 6,000 95,100 570,600,000
25/05/2018 5,500 -0.60 -10.91 6,100 6,200 5,500 8,100 44,550,000
24/05/2018 6,100 -0.30 -4.92 6,400 6,500 6,100 48,400 295,240,000
23/05/2018 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 39,000 249,600,000
22/05/2018 6,400 0.10 1.56 6,300 6,400 6,100 38,500 246,400,000
21/05/2018 6,300 -0.10 -1.59 6,400 6,400 6,200 11,200 70,560,000
18/05/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
17/05/2018 6,400 -0.20 -3.13 6,600 6,800 6,400 53,700 343,680,000
16/05/2018 6,600 0.50 7.58 6,100 6,600 5,800 142,000 937,200,000
15/05/2018 6,100 0.30 4.92 5,800 6,100 5,800 73,000 445,300,000
14/05/2018 5,800 0.30 5.17 5,500 5,900 5,200 116,500 675,700,000
11/05/2018 5,500 -0.10 -1.82 5,600 5,600 5,500 61,200 336,600,000
10/05/2018 5,600 0.10 1.79 5,500 5,600 5,600 7,000 39,200,000
09/05/2018 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 19,000 104,500,000
08/05/2018 5,500 0.30 5.45 5,200 5,500 5,500 5,000 27,500,000
07/05/2018 5,200 -0.40 -7.69 5,600 5,600 5,200 5,200 27,040,000
04/05/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 11,700 65,520,000
03/05/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 54,000 302,400,000
02/05/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 400 2,240,000
27/04/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
26/04/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,100 60,100 336,560,000
24/04/2018 5,600 -0.30 -5.36 5,900 5,700 5,400 24,400 136,640,000
23/04/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 60,800 358,720,000
20/04/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 200 1,180,000
19/04/2018 5,900 0.40 6.78 5,500 5,900 5,100 116,800 689,120,000
18/04/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
13/04/2018 5,500 0.40 7.27 5,100 5,500 5,000 7,400 40,700,000
12/04/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
11/04/2018 5,100 0.00 ■■ 0.00 5,100 5,600 5,100 20,000 102,000,000
10/04/2018 5,100 -0.40 -7.84 5,500 5,100 5,100 500 2,550,000
09/04/2018 5,500 0.50 9.09 5,000 5,500 5,500 20,000 110,000,000
06/04/2018 5,000 -0.40 -8.00 5,400 5,200 5,000 150,000 750,000,000
05/04/2018 5,400 -0.50 -9.26 5,900 5,400 5,400 1,500 8,100,000
04/04/2018 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 8,000 47,200,000
03/04/2018 5,900 0.50 8.47 5,400 5,900 5,200 52,000 306,800,000
02/04/2018 5,400 -0.50 -9.26 5,900 5,400 5,400 500 2,700,000
30/03/2018 5,900 -0.30 -5.08 6,200 6,200 5,600 79,400 468,460,000
29/03/2018 6,200 0.40 6.45 5,800 6,200 5,800 49,500 306,900,000
28/03/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
27/03/2018 5,800 0.30 5.17 5,500 5,800 5,100 21,300 123,540,000
26/03/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
23/03/2018 5,500 -0.10 -1.82 5,600 5,600 5,500 95,500 525,250,000
22/03/2018 5,600 0.40 7.14 5,200 5,600 4,800 24,600 137,760,000
21/03/2018 5,200 0.40 7.69 4,800 5,200 4,800 31,500 163,800,000
20/03/2018 4,800 -0.50 -10.42 5,300 5,400 4,800 4,200 20,160,000
19/03/2018 5,300 0.10 1.89 5,200 5,300 5,300 5,100 27,030,000
16/03/2018 5,200 0.10 1.92 5,100 5,400 4,800 31,200 162,240,000
15/03/2018 5,100 0.40 7.84 4,700 5,100 4,600 16,000 81,600,000
14/03/2018 4,700 -0.10 -2.13 4,800 4,700 4,600 18,000 84,600,000
13/03/2018 4,800 0.10 2.08 4,700 4,800 4,700 20,000 96,000,000
12/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
09/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 6,100 28,670,000
08/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
07/03/2018 4,700 0.10 2.13 4,600 4,800 4,700 3,500 16,450,000
06/03/2018 4,600 -0.10 -2.17 4,700 4,600 4,500 2,300 10,580,000
05/03/2018 4,700 -0.30 -6.38 5,000 5,100 4,500 59,600 280,120,000
02/03/2018 5,000 0.10 2.00 4,900 5,000 4,700 600 3,000,000
01/03/2018 4,900 0.10 2.04 4,800 4,900 4,500 11,700 57,330,000
28/02/2018 4,800 0.10 2.08 4,700 4,800 4,700 65,500 314,400,000
27/02/2018 4,700 0.40 8.51 4,300 4,700 4,600 9,000 42,300,000
26/02/2018 4,600 -0.10 -2.17 4,700 4,600 4,600 2,800 12,880,000
23/02/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 2,600 11,960,000
22/02/2018 4,600 -0.50 -10.87 5,100 4,900 4,600 2,900 13,340,000
21/02/2018 5,100 0.40 7.84 4,700 5,100 5,100 1,000 5,100,000
13/02/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,000 9,400,000
12/02/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
09/02/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,300 7,400 34,780,000
08/02/2018 4,700 -0.10 -2.13 4,800 4,800 4,400 50,900 239,230,000
07/02/2018 4,800 0.20 4.17 4,600 4,800 4,500 1,100 5,280,000
06/02/2018 4,600 -0.10 -2.17 4,700 4,600 4,300 9,400 43,240,000
05/02/2018 4,700 -0.30 -6.38 5,000 4,800 4,500 40,900 192,230,000
02/02/2018 5,000 0.30 6.00 4,700 5,000 5,000 400 2,000,000
01/02/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 329,800 1,550,060,000
31/01/2018 4,700 0.00 ■■ 0.00 4,700 5,000 4,700 83,000 390,100,000
30/01/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 187,700 882,190,000
29/01/2018 4,700 0.30 6.38 4,400 4,700 4,200 82,500 387,750,000
26/01/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 30,400 133,760,000
25/01/2018 4,400 -0.20 -4.55 4,600 4,500 4,400 10,900 47,960,000
24/01/2018 4,600 0.00 ■■ 0.00 4,400 4,600 4,500 10,600 48,760,000
23/01/2018 4,600 0.20 4.35 4,400 4,700 4,500 365,400 1,680,840,000
22/01/2018 4,400 -0.10 -2.27 4,500 4,400 4,400 5,000 22,000,000
19/01/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 7,100 31,950,000
18/01/2018 4,500 -0.20 -4.44 4,700 4,500 4,500 1,000 4,500,000
17/01/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
16/01/2018 4,700 0.10 2.13 4,600 4,700 4,600 82,800 389,160,000
15/01/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 176,500 811,900,000
12/01/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 219,600 1,010,160,000
11/01/2018 4,600 0.10 2.17 4,500 4,600 4,400 52,300 240,580,000
10/01/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 500 2,250,000
09/01/2018 4,500 0.20 4.44 4,300 4,500 4,400 57,100 256,950,000
08/01/2018 4,300 -0.20 -4.65 4,500 4,400 4,300 4,100 17,630,000
05/01/2018 4,500 -0.10 -2.22 4,600 4,700 4,300 17,800 80,100,000
04/01/2018 4,600 0.10 2.17 4,500 4,600 4,400 200 920,000
03/01/2018 4,500 -0.20 -4.44 4,700 4,700 4,400 114,500 515,250,000
02/01/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 8,000 37,600,000
29/12/2017 4,700 0.40 8.51 4,300 4,700 4,300 33,800 158,860,000
28/12/2017 4,300 -0.40 -9.30 4,700 4,700 4,300 45,100 193,930,000
27/12/2017 4,700 0.10 2.13 4,600 4,700 4,500 44,000 206,800,000
26/12/2017 4,600 0.40 8.70 4,200 4,600 4,100 55,600 255,760,000
25/12/2017 4,200 -0.40 -9.52 4,600 4,600 4,200 7,300 30,660,000
22/12/2017 4,600 0.00 ■■ 0.00 4,600 4,900 4,600 13,700 63,020,000
21/12/2017 4,600 -0.10 -2.17 4,700 5,000 4,600 164,300 755,780,000
20/12/2017 4,700 0.40 8.51 4,300 4,700 4,100 246,300 1,157,610,000
19/12/2017 4,100 -0.30 -7.32 4,400 4,600 4,100 5,200 21,320,000
18/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 12,600 50,400,000
15/12/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,800 10,640,000
14/12/2017 3,900 -0.10 -2.50 4,000 4,000 3,900 6,000 23,400,000
13/12/2017 4,000 0.00 ■■ 0.00 4,100 4,100 3,700 26,400 105,600,000
12/12/2017 4,000 0.10 2.56 4,100 4,100 3,900 78,900 315,600,000
11/12/2017 3,900 -0.30 -7.14 3,900 4,200 3,800 82,300 320,970,000
08/12/2017 4,200 -0.20 -4.55 4,200 4,400 4,000 260,900 1,095,780,000
07/12/2017 4,400 -0.10 -2.22 4,400 4,600 4,100 77,300 340,120,000
06/12/2017 4,500 -0.10 -2.17 4,700 4,700 4,500 18,900 85,050,000
05/12/2017 4,600 0.30 6.98 4,400 4,700 4,400 726,900 3,343,740,000
04/12/2017 4,300 0.30 7.50 4,200 4,300 4,000 137,600 591,680,000
01/12/2017 4,000 0.00 ■■ 0.00 3,700 4,200 3,700 37,200 148,800,000
30/11/2017 4,000 -0.20 -4.76 4,200 4,300 4,000 92,900 371,600,000
29/11/2017 4,200 0.30 7.69 3,900 4,200 3,600 271,100 1,138,620,000
28/11/2017 3,900 0.30 8.33 3,600 3,900 3,600 249,000 971,100,000
27/11/2017 3,600 0.30 9.09 3,400 3,600 3,200 136,100 489,960,000
24/11/2017 3,300 -0.10 -2.94 3,200 3,400 3,200 191,100 630,630,000
23/11/2017 3,400 -0.10 -2.86 3,500 3,600 3,400 139,900 475,660,000
22/11/2017 3,500 0.10 2.94 3,300 3,500 3,200 301,400 1,054,900,000
21/11/2017 3,400 0.20 6.25 3,100 3,400 3,100 286,300 973,420,000
20/11/2017 3,200 0.10 3.23 3,000 3,200 2,900 234,100 749,120,000
17/11/2017 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 178,300 552,730,000
16/11/2017 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 460,100 1,426,310,000
15/11/2017 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 249,400 773,140,000
14/11/2017 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 113,600 352,160,000
13/11/2017 3,100 -0.10 -3.12 3,100 3,200 3,000 251,900 780,890,000
10/11/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 78,000 249,600,000
09/11/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 120,300 384,960,000
08/11/2017 3,200 0.20 6.67 3,000 3,200 2,900 640,800 2,050,560,000
07/11/2017 3,000 -0.20 -6.25 3,000 3,000 3,000 100 300,000
06/11/2017 3,200 0.10 3.23 3,000 3,200 3,000 124,300 397,760,000
03/11/2017 3,100 0.00 ■■ 0.00 2,900 3,200 2,900 208,600 646,660,000
02/11/2017 3,100 0.10 3.33 2,900 3,100 2,900 333,400 1,033,540,000
01/11/2017 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 10,500 31,500,000
31/10/2017 3,000 -0.10 -3.23 3,100 3,100 2,900 106,600 319,800,000
30/10/2017 3,100 0.00 ■■ 0.00 2,900 3,200 2,900 240,400 745,240,000
27/10/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 2,000 6,200,000
26/10/2017 3,100 -0.10 -3.12 3,100 3,200 3,000 125,400 388,740,000
25/10/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 3,100 9,920,000
24/10/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 254,600 814,720,000
23/10/2017 3,200 0.10 3.23 3,100 3,200 3,100 226,100 723,520,000
20/10/2017 3,100 -0.10 -3.12 3,300 3,300 3,100 59,300 183,830,000
19/10/2017 3,200 0.00 ■■ 0.00 3,100 3,300 3,100 284,900 911,680,000
18/10/2017 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 124,000 396,800,000
17/10/2017 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 130,500 417,600,000
16/10/2017 3,200 0.10 3.23 3,100 3,200 3,000 323,800 1,036,160,000
13/10/2017 3,100 -0.20 -6.06 3,200 3,300 3,100 210,900 653,790,000
12/10/2017 3,300 0.10 3.12 3,200 3,300 3,200 89,000 293,700,000
11/10/2017 3,200 0.10 3.23 3,100 3,200 3,000 120,200 384,640,000
10/10/2017 3,100 -0.20 -6.06 3,300 3,300 3,100 168,800 523,280,000
09/10/2017 3,300 0.10 3.12 3,300 3,300 3,100 121,000 399,300,000
06/10/2017 3,200 -0.10 -3.03 3,200 3,300 3,100 125,700 402,240,000
05/10/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 223,600 737,880,000
04/10/2017 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 72,800 240,240,000
03/10/2017 3,300 0.10 3.12 3,200 3,400 3,100 121,200 399,960,000
02/10/2017 3,200 0.00 ■■ 0.00 3,200 3,400 3,100 292,300 935,360,000
29/09/2017 3,200 -0.20 -5.88 3,200 3,300 3,200 59,300 189,760,000
28/09/2017 3,400 0.20 6.25 3,200 3,400 3,200 142,600 484,840,000
27/09/2017 3,200 -0.20 -5.88 3,300 3,300 3,200 23,200 74,240,000
26/09/2017 3,400 0.10 3.03 3,200 3,400 3,200 131,700 447,780,000
25/09/2017 3,300 0.00 ■■ 0.00 3,200 3,400 3,200 107,300 354,090,000
22/09/2017 3,300 -0.10 -2.94 3,300 3,300 3,200 20,700 68,310,000
21/09/2017 3,400 0.20 6.25 3,200 3,400 3,200 221,800 754,120,000
20/09/2017 3,200 -0.20 -5.88 3,300 3,300 3,200 5,000 16,000,000
19/09/2017 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 138,600 471,240,000
18/09/2017 3,400 0.20 6.25 3,200 3,400 3,200 116,000 394,400,000
15/09/2017 3,200 -0.10 -3.03 3,200 3,300 3,200 161,100 515,520,000
14/09/2017 3,300 0.10 3.12 3,200 3,300 3,100 39,100 129,030,000
13/09/2017 3,200 -0.20 -5.88 3,300 3,300 3,200 8,500 27,200,000
12/09/2017 3,400 0.00 ■■ 0.00 3,300 3,400 3,200 45,500 154,700,000
11/09/2017 3,400 0.00 ■■ 0.00 3,300 3,500 3,200 174,900 594,660,000
08/09/2017 3,400 0.20 6.25 3,100 3,400 3,100 157,800 536,520,000
07/09/2017 3,200 -0.30 -8.57 3,400 3,400 3,200 181,100 579,520,000
06/09/2017 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 46,200 161,700,000
05/09/2017 3,500 0.10 2.94 3,400 3,500 3,400 118,400 414,400,000
01/09/2017 3,400 -0.10 -2.86 3,400 3,500 3,400 12,400 42,160,000
31/08/2017 3,500 0.10 2.94 3,400 3,500 3,400 9,100 31,850,000
30/08/2017 3,400 -0.20 -5.56 3,500 3,600 3,400 82,000 278,800,000
29/08/2017 3,600 0.20 5.88 3,400 3,600 3,300 246,500 887,400,000
28/08/2017 3,400 0.10 3.03 3,300 3,600 3,300 349,200 1,187,280,000
25/08/2017 3,300 -0.20 -5.71 3,400 3,400 3,300 11,500 37,950,000
24/08/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 7,000 24,500,000
23/08/2017 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 6,200 21,700,000
22/08/2017 3,500 -0.30 -7.89 3,800 3,800 3,500 14,600 51,100,000
21/08/2017 3,800 0.20 5.56 3,400 3,800 3,400 345,400 1,312,520,000
18/08/2017 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 68,800 247,680,000
17/08/2017 3,600 -0.20 -5.26 3,700 3,700 3,600 43,500 156,600,000
16/08/2017 3,800 0.00 ■■ 0.00 3,700 3,800 3,500 123,000 467,400,000
15/08/2017 3,800 0.20 5.56 3,600 3,800 3,600 105,700 401,660,000
14/08/2017 3,600 -0.20 -5.26 3,700 3,800 3,500 65,500 235,800,000
11/08/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 43,100 163,780,000
10/08/2017 3,800 0.20 5.56 3,500 3,800 3,500 227,400 864,120,000
09/08/2017 3,600 0.20 5.88 3,400 3,600 3,400 363,900 1,310,040,000
08/08/2017 3,400 -0.10 -2.86 3,600 3,600 3,400 146,700 498,780,000
07/08/2017 3,500 0.10 2.94 3,500 3,600 3,200 201,300 704,550,000
04/08/2017 3,400 0.30 9.68 3,200 3,400 3,200 196,400 667,760,000
03/08/2017 3,100 0.10 3.33 3,000 3,100 3,000 16,200 50,220,000
02/08/2017 3,000 -0.20 -6.25 3,100 3,200 3,000 214,100 642,300,000
01/08/2017 3,200 -0.10 -3.03 3,300 3,400 3,200 99,800 319,360,000
31/07/2017 3,300 -0.20 -5.71 3,400 3,400 3,200 252,200 832,260,000
28/07/2017 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 36,000 126,000,000
27/07/2017 3,500 0.10 2.94 3,400 3,500 3,400 79,200 277,200,000
26/07/2017 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 116,600 396,440,000
25/07/2017 3,400 -0.10 -2.86 3,500 3,500 3,400 73,900 251,260,000
24/07/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 43,300 151,550,000
21/07/2017 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 137,600 481,600,000
20/07/2017 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 9,900 34,650,000
19/07/2017 3,500 -0.10 -2.78 3,600 3,600 3,500 57,900 202,650,000
18/07/2017 3,600 -0.10 -2.70 3,700 3,700 3,600 202,900 730,440,000
17/07/2017 3,700 -0.10 -2.63 3,800 3,800 3,700 37,500 138,750,000
14/07/2017 3,800 0.10 2.70 3,700 3,900 3,700 164,400 624,720,000
13/07/2017 3,700 -0.20 -5.13 3,900 3,900 3,700 49,000 181,300,000
12/07/2017 3,900 0.10 2.63 3,800 3,900 3,800 56,800 221,520,000
11/07/2017 3,800 0.10 2.70 3,800 3,900 3,800 70,200 266,760,000
10/07/2017 3,700 -0.20 -5.13 3,900 3,900 3,700 111,800 413,660,000
07/07/2017 3,900 0.10 2.63 3,800 4,000 3,800 106,600 415,740,000
06/07/2017 3,800 -0.10 -2.56 3,800 3,900 3,700 48,400 183,920,000
05/07/2017 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 27,400 106,860,000
04/07/2017 3,900 0.10 2.63 3,900 3,900 3,800 41,000 159,900,000
03/07/2017 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 219,200 832,960,000
30/06/2017 3,800 0.10 2.70 3,700 3,800 3,700 5,900 22,420,000
29/06/2017 3,700 -0.10 -2.63 3,800 3,800 3,700 184,100 681,170,000
28/06/2017 3,800 0.10 2.70 3,800 3,900 3,700 250,800 953,040,000
27/06/2017 3,700 -0.10 -2.63 3,700 3,900 3,700 204,900 758,130,000
26/06/2017 3,800 -0.10 -2.56 3,800 3,800 3,700 227,800 865,640,000
23/06/2017 3,900 -0.20 -4.88 4,000 4,100 3,800 508,600 1,983,540,000
22/06/2017 4,100 -0.10 -2.38 4,200 4,200 4,000 172,100 705,610,000
21/06/2017 4,200 0.20 5.00 4,000 4,300 3,900 133,600 561,120,000
20/06/2017 4,000 0.30 8.11 3,600 4,000 3,600 230,500 922,000,000
19/06/2017 3,700 0.00 ■■ 0.00 3,700 3,900 3,400 349,700 1,293,890,000
16/06/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 137,700 509,490,000
15/06/2017 3,700 0.00 ■■ 0.00 3,700 3,900 3,600 206,800 765,160,000
14/06/2017 3,700 -0.20 -5.13 3,800 3,800 3,700 172,200 637,140,000
13/06/2017 3,900 -0.10 -2.50 4,000 4,000 3,800 183,100 714,090,000
12/06/2017 4,000 0.30 8.11 3,800 4,000 3,800 210,600 842,400,000
09/06/2017 3,700 0.30 8.82 3,400 3,700 3,400 192,400 711,880,000
08/06/2017 3,400 -0.10 -2.86 3,400 3,600 3,400 94,300 320,620,000
07/06/2017 3,500 -0.10 -2.78 3,600 3,600 3,500 191,600 670,600,000
06/06/2017 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 83,700 301,320,000
05/06/2017 3,600 0.10 2.86 3,400 3,600 3,400 132,700 477,720,000
02/06/2017 3,500 0.10 2.94 3,400 3,500 3,400 162,200 567,700,000
01/06/2017 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 229,400 779,960,000
31/05/2017 3,400 0.10 3.03 3,300 3,500 3,300 233,400 793,560,000
30/05/2017 3,300 -0.10 -2.94 3,400 3,500 3,300 144,700 477,510,000
29/05/2017 3,400 -0.10 -2.86 3,400 3,500 3,400 72,700 247,180,000
26/05/2017 3,500 0.10 2.94 3,400 3,500 3,400 120,000 420,000,000
25/05/2017 3,400 0.10 3.03 3,300 3,400 3,300 118,300 402,220,000
24/05/2017 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 190,400 628,320,000
23/05/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 142,400 469,920,000
22/05/2017 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 232,000 765,600,000
19/05/2017 3,300 0.10 3.12 3,200 3,400 3,200 253,600 836,880,000
18/05/2017 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 175,600 561,920,000
17/05/2017 3,200 -0.10 -3.03 3,300 3,400 3,200 207,700 664,640,000
16/05/2017 3,300 -0.20 -5.71 3,500 3,500 3,200 243,100 802,230,000
15/05/2017 3,500 0.30 9.38 3,200 3,500 3,200 274,800 961,800,000
09/05/2017 3,100 0.10 3.33 3,000 3,200 2,900 72,400 224,440,000
08/05/2017 3,000 -0.20 -6.25 3,100 3,200 3,000 168,800 506,400,000
05/05/2017 3,200 0.10 3.23 3,100 3,200 3,100 39,500 126,400,000
04/05/2017 3,100 -0.20 -6.06 3,200 3,200 3,000 125,100 387,810,000
03/05/2017 3,300 0.00 ■■ 0.00 3,400 3,400 3,200 158,600 523,380,000
28/04/2017 3,300 -0.20 -5.71 3,400 3,500 3,300 206,800 682,440,000
27/04/2017 3,500 0.20 6.06 3,500 3,600 3,500 270,100 945,350,000
26/04/2017 3,300 0.30 10.00 3,000 3,300 3,000 316,200 1,043,460,000
25/04/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 17,800 53,400,000
24/04/2017 3,000 0.10 3.45 3,000 3,000 2,900 29,500 88,500,000
21/04/2017 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 7,500 21,750,000
20/04/2017 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 3,100 8,990,000
19/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 12,700 36,830,000
18/04/2017 2,900 0.10 3.57 2,900 2,900 2,900 11,000 31,900,000
17/04/2017 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 20,200 56,560,000
14/04/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 39,300 110,040,000
13/04/2017 2,800 -0.10 -3.45 2,900 2,900 2,800 3,800 10,640,000
12/04/2017 2,900 -0.10 -3.33 2,900 2,900 2,900 19,600 56,840,000
11/04/2017 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 2,800 8,400,000
10/04/2017 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 200 600,000
07/04/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 69,500 208,500,000
05/04/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 13,800 41,400,000
04/04/2017 3,000 -0.10 -3.23 3,000 3,000 3,000 63,100 189,300,000
03/04/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,600 4,960,000
31/03/2017 3,100 -0.10 -3.12 3,200 3,200 3,000 188,700 584,970,000
30/03/2017 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 50,500 161,600,000
29/03/2017 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 218,300 698,560,000
28/03/2017 3,200 0.10 3.23 3,100 3,300 3,100 142,000 454,400,000
27/03/2017 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 129,100 400,210,000
24/03/2017 3,100 0.10 3.33 3,100 3,100 3,000 126,200 391,220,000
23/03/2017 3,000 -0.10 -3.23 3,000 3,100 3,000 146,500 439,500,000
22/03/2017 3,100 0.10 3.33 3,100 3,100 2,900 254,200 788,020,000
21/03/2017 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 210,200 630,600,000
20/03/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 163,700 491,100,000
17/03/2017 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 239,500 718,500,000
16/03/2017 3,000 0.10 3.45 3,100 3,100 3,000 17,200 51,600,000
15/03/2017 2,900 -0.10 -3.33 3,000 3,100 2,900 21,300 61,770,000
14/03/2017 3,000 0.10 3.45 2,900 3,100 2,900 19,100 57,300,000
13/03/2017 2,900 -0.20 -6.45 3,000 3,100 2,900 53,400 154,860,000
10/03/2017 3,100 0.10 3.33 2,900 3,100 2,900 131,400 407,340,000
09/03/2017 3,000 0.10 3.45 3,000 3,000 2,900 148,700 446,100,000
08/03/2017 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 115,700 335,530,000
07/03/2017 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 169,700 492,130,000
06/03/2017 2,900 -0.10 -3.33 2,900 3,000 2,900 107,800 312,620,000
03/03/2017 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 130,900 392,700,000
02/03/2017 3,000 0.10 3.45 3,000 3,000 2,900 73,600 220,800,000
01/03/2017 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 69,500 201,550,000
28/02/2017 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 134,600 390,340,000
27/02/2017 2,900 -0.10 -3.33 3,000 3,100 2,900 64,500 187,050,000
24/02/2017 3,000 0.10 3.45 2,900 3,000 2,900 145,500 436,500,000
23/02/2017 2,900 -0.10 -3.33 3,000 3,000 2,900 68,500 198,650,000
22/02/2017 3,000 -0.20 -6.25 3,100 3,100 3,000 114,500 343,500,000
21/02/2017 3,200 0.20 6.67 3,100 3,300 3,100 129,300 413,760,000
20/02/2017 3,000 0.20 7.14 2,800 3,000 2,800 180,400 541,200,000
17/02/2017 2,800 -0.20 -6.67 2,900 2,900 2,800 99,700 279,160,000
16/02/2017 3,000 0.10 3.45 2,900 3,000 2,900 77,300 231,900,000
15/02/2017 2,900 -0.10 -3.33 2,900 3,000 2,900 141,200 409,480,000
14/02/2017 3,000 -0.10 -3.23 3,000 3,100 2,900 64,500 193,500,000
13/02/2017 3,100 -0.10 -3.12 3,100 3,100 2,900 88,600 274,660,000
10/02/2017 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 73,600 235,520,000
09/02/2017 3,200 0.20 6.67 3,100 3,300 3,100 76,100 243,520,000
08/02/2017 3,000 0.20 7.14 2,800 3,000 2,800 138,600 415,800,000
07/02/2017 2,800 -0.20 -6.67 3,000 3,100 2,800 81,700 228,760,000
06/02/2017 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 26,500 79,500,000
03/02/2017 3,000 0.10 3.45 2,800 3,100 2,800 123,500 370,500,000
02/02/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 36,300 105,270,000
25/01/2017 2,900 0.20 7.41 2,800 2,900 2,700 108,700 315,230,000
24/01/2017 2,700 0.10 3.85 2,600 2,800 2,600 45,000 121,500,000
23/01/2017 2,600 -0.10 -3.70 2,700 2,700 2,600 62,600 162,760,000
20/01/2017 2,700 -0.10 -3.57 2,800 2,900 2,600 169,400 457,380,000
19/01/2017 2,800 -0.20 -6.67 3,000 3,000 2,800 22,300 62,440,000
18/01/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 69,000 207,000,000
17/01/2017 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 38,000 114,000,000
16/01/2017 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 44,600 133,800,000
13/01/2017 3,000 0.10 3.45 2,900 3,000 2,900 31,000 93,000,000
12/01/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 41,800 121,220,000
11/01/2017 2,900 0.10 3.57 2,800 2,900 2,800 66,700 193,430,000
10/01/2017 2,800 -0.10 -3.45 2,800 2,900 2,700 21,600 60,480,000
09/01/2017 2,900 0.10 3.57 2,700 2,900 2,700 57,400 166,460,000
06/01/2017 2,800 0.10 3.70 2,700 2,800 2,700 46,500 130,200,000
05/01/2017 2,700 -0.10 -3.57 2,700 2,800 2,700 37,800 102,060,000
04/01/2017 2,800 0.00 ■■ 0.00 2,700 2,900 2,700 85,300 238,840,000
03/01/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 62,600 175,280,000
30/12/2016 2,800 0.10 3.70 2,700 2,800 2,700 7,600 21,280,000
29/12/2016 2,700 -0.10 -3.57 2,700 2,800 2,600 62,500 168,750,000
28/12/2016 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 21,201 59,362,800
27/12/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 22,400 62,720,000
26/12/2016 2,800 0.00 ■■ 0.00 2,900 2,900 2,700 48,900 136,920,000
23/12/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 49,200 137,760,000
22/12/2016 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 53,200 148,960,000
21/12/2016 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 59,100 165,480,000
20/12/2016 2,800 -0.10 -3.45 2,900 3,000 2,800 60,500 169,400,000
19/12/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 51,700 149,930,000
16/12/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 98,100 284,490,000
15/12/2016 2,900 0.10 3.57 2,800 2,900 2,800 1,100 3,190,000
14/12/2016 2,800 -0.10 -3.45 2,900 2,900 2,800 87,800 245,840,000
13/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 77,700 225,330,000
12/12/2016 2,900 -0.10 -3.33 2,900 3,000 2,900 91,700 265,930,000
09/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 79,000 237,000,000
08/12/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 53,600 160,800,000
07/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 94,600 283,800,000
06/12/2016 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 74,400 223,200,000
05/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 63,500 190,500,000
02/12/2016 3,000 0.10 3.45 2,900 3,000 2,800 85,500 256,500,000
01/12/2016 2,900 -0.10 -3.33 2,900 3,000 2,900 89,100 258,390,000
30/11/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 72,300 216,900,000
29/11/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 82,900 248,700,000
28/11/2016 3,000 -0.10 -3.23 3,000 3,000 2,900 70,600 211,800,000
25/11/2016 3,100 0.10 3.33 3,000 3,100 2,900 71,600 221,960,000
24/11/2016 3,000 0.20 7.14 2,800 3,000 2,800 121,600 364,800,000
23/11/2016 2,800 -0.10 -3.45 2,800 2,900 2,800 74,900 209,720,000
22/11/2016 2,900 0.10 3.57 2,800 2,900 2,700 72,000 208,800,000
21/11/2016 2,800 -0.10 -3.45 2,800 2,900 2,800 113,700 318,360,000
18/11/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 82,400 238,960,000
17/11/2016 2,900 -0.10 -3.33 2,900 3,000 2,800 213,600 619,440,000
16/11/2016 3,000 0.20 7.14 2,800 3,000 2,800 144,800 434,400,000
15/11/2016 2,800 -0.20 -6.67 3,000 3,000 2,800 97,200 272,160,000
14/11/2016 3,000 -0.10 -3.23 3,000 3,100 2,800 69,300 207,900,000
11/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 120,200 372,620,000
10/11/2016 3,100 0.10 3.33 3,000 3,200 3,000 57,600 178,560,000
09/11/2016 3,000 -0.20 -6.25 3,000 3,100 2,900 159,800 479,400,000
08/11/2016 3,200 -0.10 -3.03 3,100 3,200 3,100 45,800 146,560,000
07/11/2016 3,300 -0.10 -2.94 3,200 3,300 3,200 66,500 219,450,000
04/11/2016 3,400 -0.10 -2.86 3,400 3,400 3,300 69,500 236,300,000
03/11/2016 3,500 0.10 2.94 3,400 3,500 3,400 66,300 232,050,000
02/11/2016 3,400 0.10 3.03 3,300 3,600 3,300 178,500 606,900,000
01/11/2016 3,300 -0.30 -8.33 3,300 3,400 3,300 275,300 908,490,000
31/10/2016 3,600 -0.40 -10.00 3,900 3,900 3,600 94,100 338,760,000
28/10/2016 4,000 0.10 2.56 3,800 4,000 3,800 85,800 343,200,000
27/10/2016 3,900 -0.10 -2.50 3,900 4,000 3,800 231,400 902,460,000
26/10/2016 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 128,500 514,000,000
25/10/2016 4,000 -0.20 -4.76 4,100 4,200 4,000 110,500 442,000,000
24/10/2016 4,200 0.10 2.44 4,100 4,200 4,000 99,100 416,220,000
21/10/2016 4,100 -0.10 -2.38 4,200 4,300 4,100 92,100 377,610,000
20/10/2016 4,200 0.00 ■■ 0.00 4,300 4,600 4,100 85,600 359,520,000
19/10/2016 4,200 0.30 7.69 3,900 4,200 3,900 136,900 574,980,000
18/10/2016 3,900 -0.30 -7.14 4,100 4,200 3,900 122,000 475,800,000
17/10/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 157,800 662,760,000
14/10/2016 4,200 -0.10 -2.33 4,300 4,300 4,000 139,900 587,580,000
13/10/2016 4,300 0.00 ■■ 0.00 4,100 4,400 4,000 122,900 528,470,000
12/10/2016 4,300 0.00 ■■ 0.00 4,100 4,300 3,900 173,000 743,900,000
11/10/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,000 106,200 456,660,000
10/10/2016 4,300 -0.30 -6.52 4,500 4,600 4,300 232,500 999,750,000
07/10/2016 4,600 -0.10 -2.13 4,600 4,700 4,400 189,500 871,700,000
06/10/2016 4,700 0.10 2.17 4,500 4,700 4,500 114,600 538,620,000
05/10/2016 4,600 -0.10 -2.13 4,600 4,800 4,400 271,200 1,247,520,000
04/10/2016 4,700 0.10 2.17 4,600 4,700 4,600 337,700 1,587,190,000
03/10/2016 4,600 -0.20 -4.17 4,800 4,800 4,500 156,900 721,740,000
30/09/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,500 136,900 657,120,000
29/09/2016 4,800 0.10 2.13 4,700 4,800 4,500 72,700 348,960,000
28/09/2016 4,700 -0.10 -2.08 4,800 4,800 4,600 87,600 411,720,000
27/09/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 77,700 372,960,000
26/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 55,900 268,320,000
23/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10,500 50,400,000
22/09/2016 4,800 0.10 2.13 4,800 4,800 4,800 4,400 21,120,000
21/09/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 47,200 221,840,000
20/09/2016 4,700 0.10 2.17 4,600 4,700 4,500 5,700 26,790,000
19/09/2016 4,600 -0.20 -4.17 4,700 4,700 4,500 34,400 158,240,000
16/09/2016 4,800 -0.20 -4.00 4,800 4,800 4,700 6,600 31,680,000
15/09/2016 5,000 0.20 4.17 4,900 5,000 4,700 8,000 40,000,000
14/09/2016 4,800 -0.10 -2.04 4,800 4,800 4,800 2,300 11,040,000
13/09/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 38,300 187,670,000
12/09/2016 4,900 -0.10 -2.00 4,800 5,000 4,700 50,200 245,980,000
09/09/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 5,100 25,500,000
08/09/2016 5,000 0.10 2.04 4,900 5,000 4,900 11,900 59,500,000
07/09/2016 4,900 -0.10 -2.00 4,900 4,900 4,900 7,800 38,220,000
06/09/2016 5,000 0.10 2.04 4,900 5,000 4,900 6,200 31,000,000
05/09/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10,700 52,430,000
01/09/2016 4,900 -0.10 -2.00 4,900 4,900 4,800 55,600 272,440,000
31/08/2016 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 22,800 114,000,000
30/08/2016 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 15,700 78,500,000
29/08/2016 5,000 -0.20 -3.85 5,100 5,100 4,800 77,200 386,000,000
26/08/2016 5,200 -0.10 -1.89 5,200 5,200 5,200 10,300 53,560,000
25/08/2016 5,300 0.10 1.92 5,200 5,300 5,200 13,600 72,080,000
24/08/2016 5,200 0.10 1.96 5,100 5,300 5,100 79,500 413,400,000
23/08/2016 5,100 0.10 2.00 4,900 5,200 4,900 162,500 828,750,000
22/08/2016 5,000 0.20 4.17 4,800 5,100 4,800 50,200 251,000,000
19/08/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 169,700 814,560,000
18/08/2016 4,800 -0.20 -4.00 4,900 4,900 4,800 81,300 390,240,000
17/08/2016 5,000 -0.10 -1.96 4,900 5,100 4,900 86,000 430,000,000
16/08/2016 5,100 0.10 2.00 5,000 5,100 5,000 117,500 599,250,000
15/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 68,000 340,000,000
12/08/2016 5,000 0.10 2.04 4,800 5,000 4,800 116,900 584,500,000
11/08/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 27,100 132,790,000
10/08/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 18,000 88,200,000
09/08/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 56,800 284,000,000
08/08/2016 5,000 -0.20 -3.85 5,200 5,200 5,000 39,300 196,500,000
05/08/2016 5,200 -0.20 -3.70 5,200 5,200 5,000 42,200 219,440,000
04/08/2016 5,400 -0.10 -1.82 5,400 5,400 5,200 27,900 150,660,000
03/08/2016 5,500 0.00 ■■ 0.00 5,400 5,600 5,300 31,400 172,700,000
02/08/2016 5,500 0.00 ■■ 0.00 5,900 6,000 5,400 97,700 537,350,000
01/08/2016 5,500 0.50 10.00 5,500 5,500 5,500 86,400 475,200,000
29/07/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 19,900 99,500,000
28/07/2016 5,000 0.10 2.04 5,000 5,000 4,800 17,000 85,000,000
27/07/2016 4,900 -0.10 -2.00 4,900 5,000 4,800 68,300 334,670,000
26/07/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 65,800 329,000,000
25/07/2016 5,000 0.10 2.04 4,800 5,000 4,800 2,000 10,000,000
22/07/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 38,300 187,670,000
21/07/2016 4,900 -0.10 -2.00 4,700 5,000 4,700 12,000 58,800,000
20/07/2016 5,000 -0.10 -1.96 5,000 5,000 4,800 9,900 49,500,000
19/07/2016 5,100 -0.10 -1.92 5,200 5,200 5,100 25,400 129,540,000
18/07/2016 5,200 0.30 6.12 5,000 5,200 5,000 60,700 315,640,000
15/07/2016 4,900 0.10 2.08 4,900 4,900 4,900 100 490,000
14/07/2016 4,800 -0.10 -2.04 4,800 4,900 4,800 45,100 216,480,000
13/07/2016 4,900 0.10 2.08 4,700 4,900 4,700 1,700 8,330,000
12/07/2016 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 119,800 575,040,000
11/07/2016 4,800 -0.20 -4.00 5,200 5,200 4,800 98,100 470,880,000
08/07/2016 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 127,800 639,000,000
07/07/2016 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 41,500 207,500,000
06/07/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,700 48,200 241,000,000
05/07/2016 5,000 -0.10 -1.96 5,000 5,000 4,900 41,300 206,500,000
04/07/2016 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 43,800 223,380,000
01/07/2016 5,100 0.30 6.25 4,900 5,100 4,800 60,400 308,040,000
30/06/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 16,300 78,240,000
29/06/2016 4,800 0.10 2.13 4,800 4,800 4,700 73,100 350,880,000
28/06/2016 4,700 0.20 4.44 4,700 4,700 4,600 101,800 478,460,000
27/06/2016 4,500 -0.30 -6.25 4,500 4,700 4,500 24,600 110,700,000
24/06/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,400 116,700 560,160,000
23/06/2016 4,800 -0.20 -4.00 4,900 4,900 4,800 5,200 24,960,000
22/06/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 41,800 209,000,000
21/06/2016 5,000 0.20 4.17 4,900 5,200 4,800 76,400 382,000,000
20/06/2016 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 22,700 108,960,000
17/06/2016 4,800 -0.20 -4.00 5,000 5,000 4,800 107,900 517,920,000
16/06/2016 5,000 0.10 2.04 4,900 5,000 4,800 18,700 93,500,000
15/06/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,700 2,200 10,780,000
14/06/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 48,500 237,650,000
13/06/2016 4,900 -0.30 -5.77 4,900 5,000 4,800 4,600 22,540,000
10/06/2016 5,200 0.40 8.33 4,700 5,200 4,700 7,600 39,520,000
09/06/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 14,300 68,640,000
08/06/2016 4,800 0.10 2.13 4,600 4,800 4,500 7,700 36,960,000
07/06/2016 4,700 -0.20 -4.08 4,800 4,800 4,600 20,300 95,410,000
06/06/2016 4,900 0.00 ■■ 0.00 5,100 5,100 4,800 3,300 16,170,000
03/06/2016 4,900 -0.10 -2.00 4,900 5,000 4,800 37,400 183,260,000
02/06/2016 5,000 -0.10 -1.96 5,000 5,000 4,900 27,200 136,000,000
01/06/2016 5,100 -0.10 -1.92 5,200 5,200 5,000 14,700 74,970,000
31/05/2016 5,200 0.10 1.96 5,000 5,200 4,900 32,500 169,000,000
30/05/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 6,000 30,600,000
27/05/2016 5,100 0.10 2.00 4,900 5,100 4,900 11,500 58,650,000
26/05/2016 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 37,800 189,000,000
25/05/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 8,200 41,000,000
24/05/2016 5,000 0.20 4.17 5,000 5,000 4,700 9,700 48,500,000
23/05/2016 4,800 -0.10 -2.04 4,900 4,900 4,800 19,800 95,040,000
20/05/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 15,000 73,500,000
19/05/2016 4,900 0.10 2.08 4,900 4,900 4,800 1,800 8,820,000
18/05/2016 4,800 -0.10 -2.04 4,800 4,900 4,700 24,700 118,560,000
17/05/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,700 4,700 23,030,000
16/05/2016 4,900 0.20 4.26 4,900 5,100 4,900 52,700 258,230,000
13/05/2016 4,700 -0.20 -4.08 4,900 4,900 4,600 16,000 75,200,000
12/05/2016 4,900 -0.30 -5.77 5,200 5,200 4,800 25,200 123,480,000
11/05/2016 5,200 0.00 ■■ 0.00 4,900 5,200 4,800 27,100 140,920,000
10/05/2016 5,200 -0.10 -1.89 5,300 5,300 5,000 9,600 49,920,000
09/05/2016 5,300 0.10 1.92 5,200 5,400 5,200 42,200 223,660,000
06/05/2016 5,200 -0.30 -5.45 5,500 5,700 5,200 55,500 288,600,000
05/05/2016 5,500 0.30 5.77 5,500 5,700 5,300 117,900 648,450,000
04/05/2016 5,200 0.20 4.00 5,000 5,200 4,900 33,800 175,760,000
29/04/2016 5,000 0.30 6.38 4,900 5,100 4,800 58,400 292,000,000
28/04/2016 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 36,000 169,200,000
27/04/2016 4,700 0.10 2.17 4,700 4,800 4,700 38,600 181,420,000
26/04/2016 4,600 0.20 4.55 4,500 4,800 4,400 201,600 927,360,000
25/04/2016 4,400 0.40 10.00 4,300 4,400 4,300 33,800 148,720,000
22/04/2016 4,000 -0.40 -9.09 4,300 4,400 4,000 67,900 271,600,000
21/04/2016 4,400 0.10 2.33 4,500 4,500 4,400 23,200 102,080,000
20/04/2016 4,300 0.10 2.38 4,300 4,300 4,200 22,100 95,030,000
19/04/2016 4,200 -0.30 -6.67 4,400 4,400 4,200 40,600 170,520,000
15/04/2016 4,500 0.10 2.27 4,400 4,500 4,300 13,500 60,750,000
14/04/2016 4,400 -0.10 -2.22 4,400 4,500 4,400 36,400 160,160,000
13/04/2016 4,500 0.10 2.27 4,400 4,500 4,300 36,100 162,450,000
12/04/2016 4,400 -0.10 -2.22 4,600 4,700 4,400 28,500 125,400,000
11/04/2016 4,500 0.30 7.14 4,300 4,600 4,300 82,100 369,450,000
08/04/2016 4,200 0.00 ■■ 0.00 4,300 4,400 4,200 15,200 63,840,000
07/04/2016 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 46,600 195,720,000
06/04/2016 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 13,400 56,280,000
05/04/2016 4,200 -0.10 -2.33 4,200 4,200 4,100 42,000 176,400,000
04/04/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 62,000 266,600,000
01/04/2016 4,300 -0.10 -2.27 4,400 4,400 4,300 15,000 64,500,000
31/03/2016 4,400 0.40 10.00 4,300 4,400 4,200 131,300 577,720,000
30/03/2016 4,000 -0.30 -6.98 4,300 4,300 4,000 66,400 265,600,000
29/03/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 25,400 109,220,000
28/03/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,600 11,180,000
25/03/2016 4,300 -0.10 -2.27 4,400 4,500 4,200 62,400 268,320,000
24/03/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 18,200 80,080,000
23/03/2016 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 41,400 182,160,000
22/03/2016 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 40,800 179,520,000
21/03/2016 4,400 0.10 2.33 4,400 4,400 4,300 106,900 470,360,000
18/03/2016 4,300 -0.10 -2.27 4,500 4,500 4,300 65,600 282,080,000
17/03/2016 4,400 -0.10 -2.22 4,500 4,500 4,400 43,300 190,520,000
16/03/2016 4,500 -0.20 -4.26 4,600 4,600 4,500 56,300 253,350,000
15/03/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 79,200 372,240,000
14/03/2016 4,700 0.30 6.82 4,500 4,700 4,400 115,800 544,260,000
11/03/2016 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 48,200 212,080,000
10/03/2016 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 32,600 143,440,000
09/03/2016 4,400 0.10 2.33 4,300 4,500 4,300 58,300 256,520,000
08/03/2016 4,300 -0.10 -2.27 4,300 4,300 4,200 46,200 198,660,000
07/03/2016 4,400 0.10 2.33 4,400 4,400 4,300 63,900 281,160,000
04/03/2016 4,300 -0.20 -4.44 4,400 4,700 4,300 46,800 201,240,000
03/03/2016 4,500 -0.20 -4.26 4,700 4,700 4,400 35,500 159,750,000
02/03/2016 4,700 0.10 2.17 4,800 4,800 4,500 19,300 90,710,000
01/03/2016 4,600 0.30 6.98 4,300 4,700 4,300 236,400 1,087,440,000
29/02/2016 4,300 0.30 7.50 3,900 4,300 3,900 151,300 650,590,000
26/02/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 9,900 39,600,000
25/02/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 23,000 92,000,000
24/02/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 17,700 70,800,000
23/02/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 66,100 264,400,000
22/02/2016 4,000 -0.10 -2.44 4,100 4,100 3,800 54,100 216,400,000
19/02/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 93,700 384,170,000
18/02/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 48,900 200,490,000
17/02/2016 4,100 0.10 2.50 3,900 4,100 3,900 27,800 113,980,000
16/02/2016 4,000 -0.10 -2.44 4,000 4,000 3,700 249,800 999,200,000
15/02/2016 4,100 -0.40 -8.89 4,400 4,400 4,100 26,000 106,600,000
05/02/2016 4,500 -0.50 -10.00 5,000 5,000 4,500 79,100 355,950,000
04/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 24,800 124,000,000
03/02/2016 5,000 -0.20 -3.85 5,200 5,200 4,900 42,800 214,000,000
02/02/2016 5,200 -0.10 -1.89 5,200 5,300 5,100 32,800 170,560,000
01/02/2016 5,300 0.20 3.92 5,100 5,300 5,000 171,400 908,420,000
29/01/2016 5,100 -0.20 -3.77 5,100 5,200 5,100 33,500 170,850,000
28/01/2016 5,300 0.40 8.16 4,900 5,300 4,900 77,200 409,160,000
27/01/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 24,200 118,580,000
26/01/2016 5,000 -0.10 -1.96 5,000 5,100 5,000 30,000 150,000,000
25/01/2016 5,100 0.10 2.00 5,000 5,100 5,000 91,300 465,630,000
22/01/2016 5,000 -0.10 -1.96 5,100 5,100 4,800 30,000 150,000,000
21/01/2016 5,100 0.30 6.25 4,800 5,200 4,800 236,700 1,207,170,000
20/01/2016 4,800 -0.20 -4.00 5,000 5,100 4,800 36,700 176,160,000
19/01/2016 5,000 -0.10 -1.96 5,100 5,200 5,000 66,700 333,500,000
18/01/2016 5,100 -0.30 -5.56 5,400 5,400 5,100 143,600 732,360,000
15/01/2016 5,400 -0.20 -3.57 5,500 5,500 5,400 85,100 459,540,000
14/01/2016 5,600 0.20 3.70 5,400 5,600 5,400 89,800 502,880,000
13/01/2016 5,400 -0.40 -6.90 5,900 5,900 5,400 40,900 220,860,000
12/01/2016 5,800 0.30 5.45 5,500 5,800 5,500 29,100 168,780,000
11/01/2016 5,500 -0.40 -6.78 5,900 5,900 5,500 26,800 147,400,000
08/01/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,500 83,100 490,290,000
07/01/2016 5,900 -0.30 -4.84 6,100 6,200 5,900 41,400 244,260,000
06/01/2016 6,200 0.20 3.33 6,000 6,200 6,000 86,600 536,920,000
05/01/2016 6,000 -0.20 -3.23 6,200 6,300 6,000 36,900 221,400,000
04/01/2016 6,200 -0.20 -3.12 6,300 6,300 6,200 23,700 146,940,000
31/12/2015 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 98,400 629,760,000
30/12/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 79,700 510,080,000
29/12/2015 6,400 0.10 1.59 6,300 6,400 6,300 21,500 137,600,000
28/12/2015 6,300 0.10 1.61 6,200 6,300 6,200 21,700 136,710,000
25/12/2015 6,200 -0.20 -3.12 6,300 6,300 6,200 42,000 260,400,000
24/12/2015 6,400 0.00 ■■ 0.00 6,300 6,600 6,200 60,300 385,920,000
23/12/2015 6,400 0.20 3.23 6,200 6,400 6,200 29,700 190,080,000
22/12/2015 6,200 0.10 1.64 6,100 6,500 6,100 118,200 732,840,000
21/12/2015 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 30,300 184,830,000
18/12/2015 6,100 -0.10 -1.61 6,200 6,200 6,100 16,300 99,430,000
17/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 23,600 146,320,000
16/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 7,500 46,500,000
15/12/2015 6,200 -0.10 -1.59 6,300 6,300 6,200 700 4,340,000
14/12/2015 6,300 0.10 1.61 6,200 6,300 6,200 9,200 57,960,000
11/12/2015 6,200 -0.10 -1.59 6,200 6,200 6,100 21,200 131,440,000
10/12/2015 6,300 -0.10 -1.56 6,300 6,300 6,000 40,000 252,000,000
09/12/2015 6,400 0.10 1.59 6,200 6,400 6,200 4,700 30,080,000
08/12/2015 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 13,000 81,900,000
07/12/2015 6,300 0.20 3.28 6,300 6,300 6,300 200 1,260,000
04/12/2015 6,100 -0.20 -3.17 6,200 6,300 6,100 21,700 132,370,000
03/12/2015 6,300 -0.10 -1.56 6,300 6,300 6,300 16,900 106,470,000
02/12/2015 6,400 0.10 1.59 6,300 6,400 6,200 9,500 60,800,000
01/12/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 12,500 78,750,000
30/11/2015 6,300 -0.10 -1.56 6,300 6,400 6,300 30,700 193,410,000
27/11/2015 6,400 -0.10 -1.54 6,400 6,400 6,300 28,300 181,120,000
26/11/2015 6,500 -0.20 -2.99 6,400 6,500 6,400 19,500 126,750,000
25/11/2015 6,700 0.40 6.35 6,200 6,800 6,200 46,700 312,890,000
24/11/2015 6,300 -0.10 -1.56 6,300 6,400 6,300 50,600 318,780,000
23/11/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 35,700 228,480,000
20/11/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 26,400 168,960,000
19/11/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 53,600 343,040,000
18/11/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 6,100 39,040,000
17/11/2015 6,400 0.10 1.59 6,300 6,400 6,300 44,400 284,160,000
16/11/2015 6,300 -0.20 -3.08 6,400 6,500 6,200 75,000 472,500,000
13/11/2015 6,500 0.10 1.56 6,700 6,900 6,500 52,900 343,850,000
12/11/2015 6,400 -0.20 -3.03 6,600 6,600 6,300 52,100 333,440,000
11/11/2015 6,600 -0.70 -9.59 7,200 7,200 6,600 211,900 1,398,540,000
10/11/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 37,100 270,830,000
09/11/2015 7,300 -0.30 -3.95 7,300 7,500 7,300 2,200 16,060,000
06/11/2015 7,600 -0.10 -1.30 7,600 7,600 7,500 9,700 73,720,000
05/11/2015 7,700 0.30 4.05 7,400 7,700 7,200 38,300 294,910,000
04/11/2015 7,400 -0.10 -1.33 7,600 7,700 7,400 2,800 20,720,000
03/11/2015 7,500 -0.10 -1.32 7,300 7,500 7,200 4,000 30,000,000
02/11/2015 7,600 0.00 ■■ 0.00 7,500 7,600 6,900 121,200 921,120,000
30/10/2015 7,600 -0.20 -2.56 7,700 7,800 7,600 8,200 62,320,000
29/10/2015 7,800 -0.10 -1.27 7,900 7,900 7,800 15,300 119,340,000
28/10/2015 7,900 0.40 5.33 7,700 7,900 7,400 52,800 417,120,000
27/10/2015 7,500 0.30 4.17 7,000 7,700 7,000 80,800 606,000,000
26/10/2015 7,200 -0.30 -4.00 7,500 7,500 7,200 33,300 239,760,000
23/10/2015 7,500 -0.30 -3.85 7,900 7,900 7,400 37,200 279,000,000
22/10/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 21,000 163,800,000
21/10/2015 7,800 0.10 1.30 7,700 7,800 7,600 53,500 417,300,000
20/10/2015 7,700 -0.10 -1.28 8,000 8,100 7,600 68,600 528,220,000
19/10/2015 7,800 0.50 6.85 7,400 8,000 7,400 201,200 1,569,360,000
16/10/2015 7,300 -0.20 -2.67 7,500 7,500 7,300 39,400 287,620,000
15/10/2015 7,500 -0.20 -2.60 7,700 7,800 7,200 46,900 351,750,000
14/10/2015 7,700 0.60 8.45 7,200 7,700 7,200 133,100 1,024,870,000
13/10/2015 7,100 0.10 1.43 7,000 7,100 6,900 33,200 235,720,000
12/10/2015 7,000 0.40 6.06 6,700 7,100 6,700 110,500 773,500,000
09/10/2015 6,600 -0.10 -1.49 6,700 6,700 6,600 7,000 46,200,000
08/10/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 30,200 202,340,000
07/10/2015 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 35,100 235,170,000
06/10/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 33,400 223,780,000
05/10/2015 6,700 0.40 6.35 6,200 6,700 6,200 20,400 136,680,000
02/10/2015 6,300 -0.10 -1.56 6,300 6,300 6,300 18,500 116,550,000
01/10/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 1,700 10,880,000
30/09/2015 6,400 0.10 1.59 6,200 6,400 6,200 3,800 24,320,000
29/09/2015 6,300 -0.10 -1.56 6,200 6,300 6,200 20,200 127,260,000
28/09/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 6,600 42,240,000
25/09/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 14,100 90,240,000
24/09/2015 6,400 0.10 1.59 6,300 6,400 6,200 31,200 199,680,000
23/09/2015 6,300 -0.20 -3.08 6,300 6,300 6,200 18,600 117,180,000
22/09/2015 6,500 0.50 8.33 6,000 6,500 6,000 29,700 193,050,000
21/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 12,700 76,200,000
18/09/2015 6,000 -0.10 -1.64 6,000 6,000 5,900 55,100 330,600,000
17/09/2015 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 19,400 118,340,000
16/09/2015 6,100 0.10 1.67 6,000 6,100 6,000 9,900 60,390,000
15/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10,800 64,800,000
14/09/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 37,800 226,800,000
11/09/2015 6,000 -0.20 -3.23 6,200 6,200 6,000 5,000 30,000,000
10/09/2015 6,200 0.20 3.33 6,000 6,200 6,000 1,100 6,820,000
09/09/2015 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 24,400 146,400,000
08/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 22,400 134,400,000
07/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20,200 121,200,000
04/09/2015 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 23,200 139,200,000
03/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,000 30,000,000
01/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 23,900 143,400,000
31/08/2015 6,000 -0.20 -3.23 6,200 6,200 6,000 11,800 70,800,000
28/08/2015 6,200 0.20 3.33 6,000 6,200 6,000 7,800 48,360,000
27/08/2015 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 56,800 340,800,000
26/08/2015 6,000 0.10 1.69 6,100 6,100 5,800 20,200 121,200,000
25/08/2015 5,900 -0.10 -1.67 5,500 6,000 5,500 69,700 411,230,000
24/08/2015 6,000 -0.60 -9.09 6,100 6,100 6,000 25,300 151,800,000
21/08/2015 6,600 0.50 8.20 6,000 6,600 5,800 29,100 192,060,000
20/08/2015 6,100 -0.20 -3.17 6,100 6,100 6,000 13,000 79,300,000
19/08/2015 6,300 0.20 3.28 6,200 6,300 6,100 29,800 187,740,000
18/08/2015 6,100 0.10 1.67 6,500 6,500 6,000 81,500 497,150,000
17/08/2015 6,000 -0.40 -6.25 6,200 6,300 6,000 32,400 194,400,000
14/08/2015 6,400 -0.10 -1.54 6,400 6,500 6,000 25,000 160,000,000
13/08/2015 6,500 0.00 ■■ 0.00 6,400 6,500 6,100 24,600 159,900,000
12/08/2015 6,500 -0.40 -5.80 6,700 6,700 6,400 91,900 597,350,000
11/08/2015 6,900 0.00 ■■ 0.00 6,800 6,900 6,600 28,500 196,650,000
10/08/2015 6,900 0.00 ■■ 0.00 7,100 7,200 6,800 80,100 552,690,000
07/08/2015 6,900 -0.30 -4.17 7,100 7,400 6,900 105,500 727,950,000
06/08/2015 7,200 0.60 9.09 7,200 7,200 6,600 151,600 1,091,520,000
05/08/2015 6,600 0.60 10.00 6,300 6,600 6,300 23,100 152,460,000
04/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 3,200 19,200,000
03/08/2015 6,000 -0.10 -1.64 6,000 6,000 5,800 20,800 124,800,000
31/07/2015 6,100 -0.20 -3.17 6,100 6,100 6,000 13,600 82,960,000
30/07/2015 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 2,400 15,120,000
29/07/2015 6,300 0.10 1.61 6,200 6,300 6,200 3,500 22,050,000
28/07/2015 6,200 -0.10 -1.59 6,400 6,400 6,000 14,100 87,420,000
27/07/2015 6,300 0.10 1.61 6,200 6,400 6,200 9,300 58,590,000
24/07/2015 6,200 0.10 1.64 6,000 6,200 6,000 15,800 97,960,000
23/07/2015 6,100 -0.20 -3.17 6,000 6,300 6,000 23,700 144,570,000
22/07/2015 6,300 0.10 1.61 6,000 6,300 6,000 23,000 144,900,000
21/07/2015 6,200 -0.40 -6.06 6,300 6,300 6,200 6,600 40,920,000
20/07/2015 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 12,600 83,160,000
17/07/2015 6,600 0.30 4.76 6,200 6,600 6,200 3,300 21,780,000
16/07/2015 6,300 0.00 ■■ 0.00 6,200 6,500 6,200 12,100 76,230,000
15/07/2015 6,300 -0.20 -3.08 6,800 6,800 6,200 32,000 201,600,000
14/07/2015 6,500 -0.30 -4.41 6,900 6,900 6,400 42,400 275,600,000
13/07/2015 6,800 -0.50 -6.85 7,200 7,300 6,800 33,500 227,800,000
10/07/2015 7,300 0.30 4.29 7,400 7,400 6,900 90,800 662,840,000
09/07/2015 7,000 0.60 9.38 6,300 7,000 6,300 155,800 1,090,600,000
08/07/2015 6,400 0.30 4.92 6,100 6,700 6,100 109,800 702,720,000
07/07/2015 6,100 0.10 1.67 5,900 6,500 5,900 53,400 325,740,000
06/07/2015 6,000 -0.10 -1.64 6,000 6,000 5,500 92,600 555,600,000
03/07/2015 6,100 0.20 3.39 6,000 6,100 5,900 27,500 167,750,000
02/07/2015 5,900 -0.30 -4.84 6,400 6,400 5,900 52,600 310,340,000
01/07/2015 6,200 0.00 ■■ 0.00 6,500 6,500 6,200 4,700 29,140,000
30/06/2015 6,200 0.00 ■■ 0.00 6,300 6,300 6,100 9,200 57,040,000
29/06/2015 6,200 -0.10 -1.59 6,000 6,300 6,000 40,100 248,620,000
26/06/2015 6,300 -0.10 -1.56 6,000 6,700 6,000 36,700 231,210,000
25/06/2015 6,400 -0.40 -5.88 6,400 6,400 6,300 23,800 152,320,000
24/06/2015 6,800 -0.10 -1.45 6,700 6,800 6,600 24,400 165,920,000
23/06/2015 6,900 0.10 1.47 7,400 7,400 6,700 28,200 194,580,000
22/06/2015 6,800 0.60 9.68 6,400 6,800 6,300 64,700 439,960,000
19/06/2015 6,200 -0.40 -6.06 7,000 7,000 6,200 81,200 503,440,000
18/06/2015 6,600 0.20 3.12 6,500 7,000 6,200 43,500 287,100,000
17/06/2015 6,400 -0.70 -9.86 7,000 7,000 6,400 119,900 767,360,000
16/06/2015 7,100 -0.70 -8.97 7,500 7,800 7,100 103,900 737,690,000
15/06/2015 7,800 0.40 5.41 7,500 8,000 7,400 57,800 450,840,000
12/06/2015 7,400 -0.10 -1.33 7,200 7,900 7,000 153,700 1,137,380,000
11/06/2015 7,500 -0.60 -7.41 8,100 8,800 7,500 203,900 1,529,250,000
10/06/2015 8,100 -0.80 -8.99 8,400 9,100 8,100 184,900 1,497,690,000
09/06/2015 8,900 0.70 8.54 9,000 9,000 8,200 230,200 2,048,780,000
08/06/2015 8,200 0.70 9.33 7,100 8,200 7,100 120,800 990,560,000
05/06/2015 7,500 0.00 ■■ 0.00 8,200 8,200 7,500 469,600 3,522,000,000
04/06/2015 7,500 0.60 8.70 7,500 7,500 7,000 316,800 2,376,000,000
03/06/2015 6,900 0.60 9.52 6,900 6,900 6,600 54,800 378,120,000
02/06/2015 6,300 0.50 8.62 5,900 6,300 5,900 78,800 496,440,000
01/06/2015 5,800 0.10 1.75 5,600 6,000 5,600 65,400 379,320,000
29/05/2015 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 89,000 507,300,000
28/05/2015 5,700 -0.10 -1.72 5,800 6,000 5,700 31,700 180,690,000
27/05/2015 5,800 0.20 3.57 6,000 6,100 5,800 57,800 335,240,000
26/05/2015 5,600 0.50 9.80 5,000 5,600 5,000 114,400 640,640,000
25/05/2015 5,100 -0.10 -1.92 5,100 5,100 5,000 13,900 70,890,000
22/05/2015 5,200 0.00 ■■ 0.00 5,700 5,700 4,900 90,100 468,520,000
21/05/2015 5,200 0.40 8.33 4,700 5,200 4,700 83,800 435,760,000
20/05/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 47,700 228,960,000
19/05/2015 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 25,300 121,440,000
18/05/2015 4,800 -0.10 -2.04 4,800 4,800 4,600 40,200 192,960,000
15/05/2015 4,900 -0.50 -9.26 5,600 5,600 4,900 120,100 588,490,000
14/05/2015 5,400 0.20 3.85 5,400 5,500 5,300 54,500 294,300,000
13/05/2015 5,200 0.30 6.12 4,900 5,200 4,900 102,200 531,440,000
12/05/2015 4,900 0.40 8.89 4,600 4,900 4,600 60,900 298,410,000
11/05/2015 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 47,300 212,850,000
08/05/2015 4,500 0.30 7.14 4,600 4,600 4,500 50,500 227,250,000
07/05/2015 4,200 0.30 7.69 4,100 4,200 4,100 32,700 137,340,000
06/05/2015 3,900 -0.10 -2.50 4,100 4,300 3,900 11,700 45,630,000
05/05/2015 4,000 -0.20 -4.76 4,100 4,100 4,000 8,200 32,800,000
04/05/2015 4,200 -0.10 -2.33 4,300 4,400 4,000 41,200 173,040,000
27/04/2015 4,300 -0.20 -4.44 4,400 4,400 4,200 14,400 61,920,000
24/04/2015 4,500 -0.10 -2.17 4,500 4,600 4,300 13,600 61,200,000
23/04/2015 4,600 0.20 4.55 4,600 4,600 4,600 600 2,760,000
22/04/2015 4,400 0.10 2.33 4,400 4,400 4,300 3,100 13,640,000
21/04/2015 4,300 0.10 2.38 4,200 4,400 4,200 8,300 35,690,000
20/04/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,600 10,920,000
17/04/2015 4,200 0.10 2.44 4,200 4,200 4,200 500 2,100,000
16/04/2015 4,100 -0.30 -6.82 4,400 4,400 4,000 12,300 50,430,000
15/04/2015 4,400 0.30 7.32 4,300 4,400 4,300 300 1,320,000
14/04/2015 4,100 -0.40 -8.89 4,200 4,200 4,100 4,100 16,810,000
13/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
10/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 200 900,000
09/04/2015 4,500 0.30 7.14 4,500 4,500 4,500 100 450,000
08/04/2015 4,200 -0.30 -6.67 4,200 4,200 4,200 3,200 13,440,000
07/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
06/04/2015 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 2,200 9,900,000
03/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
02/04/2015 4,500 -0.20 -4.26 4,500 4,500 4,500 900 4,050,000
01/04/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
31/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
30/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
27/03/2015 4,700 0.00 ■■ 0.00 4,500 4,700 4,400 7,600 35,720,000
26/03/2015 4,700 0.10 2.17 4,700 4,700 4,700 100 470,000
25/03/2015 4,600 -0.10 -2.13 4,600 4,600 4,600 1,900 8,740,000
24/03/2015 4,700 0.30 6.82 4,400 4,700 4,400 4,000 18,800,000
23/03/2015 4,400 -0.10 -2.22 4,700 4,700 4,400 3,100 13,640,000
20/03/2015 4,500 -0.30 -6.25 4,500 4,500 4,500 100 450,000
19/03/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
18/03/2015 4,800 0.10 2.13 4,800 4,800 4,800 100 480,000
17/03/2015 4,700 -0.20 -4.08 4,800 4,800 4,700 1,500 7,050,000
16/03/2015 4,900 0.10 2.08 4,700 4,900 4,700 1,600 7,840,000
13/03/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 14,700 70,560,000
12/03/2015 4,800 0.10 2.13 4,700 4,800 4,700 19,600 94,080,000
11/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 200 940,000
10/03/2015 4,700 -0.10 -2.08 4,900 4,900 4,700 900 4,230,000
09/03/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 1,400 6,720,000
06/03/2015 4,800 0.20 4.35 4,700 4,800 4,700 8,100 38,880,000
05/03/2015 4,600 -0.40 -8.00 4,600 4,600 4,500 25,900 119,140,000
04/03/2015 5,000 0.30 6.38 5,100 5,100 5,000 400 2,000,000
03/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 200 940,000
02/03/2015 4,700 -0.20 -4.08 4,700 4,700 4,700 800 3,760,000
27/02/2015 4,900 0.20 4.26 4,900 4,900 4,900 200 980,000
26/02/2015 4,700 -0.20 -4.08 4,700 4,700 4,700 2,000 9,400,000
25/02/2015 4,900 0.00 ■■ 0.00 4,500 4,900 4,500 19,100 93,590,000
24/02/2015 4,900 0.10 2.08 4,900 5,000 4,500 6,700 32,830,000
13/02/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
12/02/2015 4,800 0.20 4.35 4,600 4,800 4,600 4,800 23,040,000
11/02/2015 4,600 -0.30 -6.12 4,600 4,600 4,600 1,000 4,600,000
10/02/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 5,600 27,440,000
09/02/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
06/02/2015 4,900 0.10 2.08 4,900 4,900 4,900 100 490,000
05/02/2015 4,800 0.10 2.13 4,600 4,800 4,600 500 2,400,000
04/02/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 1,100 5,170,000
03/02/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
02/02/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
30/01/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,100 5,170,000
29/01/2015 4,700 -0.10 -2.08 4,700 4,700 4,700 1,000 4,700,000
28/01/2015 4,800 -0.10 -2.04 4,900 4,900 4,800 3,600 17,280,000
27/01/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 2,600 12,740,000
26/01/2015 4,900 0.10 2.08 4,900 4,900 4,900 100 490,000
23/01/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 7,000 33,600,000
22/01/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 4,000 19,200,000
21/01/2015 4,800 0.10 2.13 4,700 4,800 4,700 4,000 19,200,000
20/01/2015 4,700 -0.10 -2.08 4,700 4,700 4,700 2,100 9,870,000
19/01/2015 4,800 -0.10 -2.04 4,800 4,800 4,800 100 480,000
16/01/2015 4,900 0.10 2.08 4,800 4,900 4,800 4,400 21,560,000
15/01/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 4,900 23,520,000
14/01/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,400 8,700 41,760,000
13/01/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 9,600 46,080,000
12/01/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 1,100 5,280,000
09/01/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 5,300 25,440,000
08/01/2015 4,800 -0.10 -2.04 4,600 4,800 4,600 24,400 117,120,000
07/01/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,500 8,100 39,690,000
06/01/2015 4,900 -0.10 -2.00 4,800 4,900 4,600 4,100 20,090,000
05/01/2015 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 300 1,500,000
31/12/2014 5,000 0.10 2.04 4,900 5,000 4,800 1,800 9,000,000
30/12/2014 4,900 0.30 6.52 5,000 5,000 4,900 200 980,000
29/12/2014 4,600 -0.30 -6.12 4,800 4,800 4,600 8,300 38,180,000
26/12/2014 4,900 0.10 2.08 4,900 4,900 4,900 2,400 11,760,000
25/12/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
24/12/2014 4,800 -0.20 -4.00 5,000 5,000 4,800 5,500 26,400,000
23/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 1,500 7,500,000
22/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
19/12/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 9,700 48,500,000
18/12/2014 5,000 0.10 2.04 4,900 5,000 4,900 400 2,000,000
17/12/2014 4,900 -0.20 -3.92 5,000 5,000 4,900 17,700 86,730,000
16/12/2014 5,100 -0.10 -1.92 5,000 5,100 4,900 36,500 186,150,000
15/12/2014 5,200 0.10 1.96 5,100 5,200 5,000 22,700 118,040,000
12/12/2014 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 9,300 47,430,000
11/12/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 6,000 30,600,000
10/12/2014 5,100 0.20 4.08 4,900 5,100 4,900 12,300 62,730,000
09/12/2014 4,900 -0.20 -3.92 5,000 5,100 4,900 24,800 121,520,000
08/12/2014 5,100 0.10 2.00 4,900 5,100 4,900 6,500 33,150,000
05/12/2014 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 15,100 75,500,000
04/12/2014 5,000 -0.10 -1.96 5,100 5,100 5,000 21,900 109,500,000
03/12/2014 5,100 0.00 ■■ 0.00 5,000 5,300 5,000 25,300 129,030,000
02/12/2014 5,100 0.00 ■■ 0.00 5,300 5,300 5,000 11,300 57,630,000
01/12/2014 5,100 -0.40 -7.27 5,200 5,300 5,100 14,600 74,460,000
28/11/2014 5,500 0.50 10.00 5,200 5,500 4,900 48,200 265,100,000
27/11/2014 5,000 -0.30 -5.66 5,000 5,200 4,900 44,000 220,000,000
26/11/2014 5,300 -0.50 -8.62 5,800 5,800 5,300 59,400 314,820,000
25/11/2014 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 20,100 116,580,000
24/11/2014 5,800 0.50 9.43 5,700 5,800 5,300 216,500 1,255,700,000
21/11/2014 5,300 0.40 8.16 4,900 5,300 4,900 107,600 570,280,000
20/11/2014 4,900 -0.10 -2.00 4,900 5,000 4,900 10,300 50,470,000
19/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,100 15,500,000
18/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 16,400 82,000,000
17/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,200 11,000,000
14/11/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 3,100 15,500,000
13/11/2014 5,000 0.10 2.04 4,900 5,000 4,900 3,500 17,500,000
12/11/2014 4,900 -0.10 -2.00 4,900 4,900 4,900 2,600 12,740,000
11/11/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 4,000 20,000,000
10/11/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 3,100 15,500,000
07/11/2014 5,000 0.10 2.04 4,900 5,000 4,900 3,100 15,500,000
06/11/2014 4,900 0.10 2.08 4,900 4,900 4,900 1,400 6,860,000
05/11/2014 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 9,900 47,520,000
04/11/2014 4,800 -0.20 -4.00 4,800 4,800 4,800 2,200 10,560,000
03/11/2014 5,000 0.20 4.17 4,900 5,000 4,900 1,500 7,500,000
31/10/2014 4,800 -0.10 -2.04 4,900 4,900 4,800 13,600 65,280,000
30/10/2014 4,900 -0.20 -3.92 4,800 4,900 4,700 10,700 52,430,000
29/10/2014 5,100 0.20 4.08 5,000 5,100 4,900 900 4,590,000
28/10/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,100 10,290,000
27/10/2014 4,900 -0.10 -2.00 4,800 4,900 4,800 3,600 17,640,000
24/10/2014 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 11,200 56,000,000
23/10/2014 5,000 -0.20 -3.85 5,000 5,000 4,900 3,800 19,000,000
22/10/2014 5,200 0.00 ■■ 0.00 5,000 5,200 4,800 9,700 50,440,000
21/10/2014 5,200 0.20 4.00 5,000 5,200 5,000 1,900 9,880,000
20/10/2014 5,000 -0.50 -9.09 5,000 5,500 5,000 82,500 412,500,000
17/10/2014 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 3,800 20,900,000
16/10/2014 5,500 -0.10 -1.79 5,400 5,600 5,200 9,700 53,350,000
15/10/2014 5,600 0.50 9.80 5,100 5,600 5,100 22,300 124,880,000
14/10/2014 5,100 -0.40 -7.27 5,500 5,700 5,100 37,000 188,700,000
13/10/2014 5,500 0.10 1.85 5,500 5,500 5,400 16,900 92,950,000
10/10/2014 5,400 -0.10 -1.82 5,700 5,700 5,400 62,100 335,340,000
09/10/2014 5,500 0.50 10.00 5,000 5,500 5,000 75,600 415,800,000
08/10/2014 5,000 -0.20 -3.85 5,200 5,300 5,000 15,100 75,500,000
07/10/2014 5,200 -0.10 -1.89 5,300 5,300 5,200 12,600 65,520,000
06/10/2014 5,300 0.40 8.16 4,900 5,300 4,900 34,600 183,380,000
03/10/2014 4,900 -0.10 -2.00 5,000 5,000 4,900 8,800 43,120,000
02/10/2014 5,000 0.10 2.04 4,900 5,000 4,900 3,000 15,000,000
01/10/2014 4,900 -0.10 -2.00 5,000 5,000 4,800 17,500 85,750,000
30/09/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 15,000 75,000,000
29/09/2014 5,000 -0.10 -1.96 5,000 5,000 4,800 6,700 33,500,000
26/09/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 500 2,550,000
25/09/2014 5,100 0.10 2.00 5,000 5,100 5,000 4,000 20,400,000
24/09/2014 5,000 0.10 2.04 5,000 5,100 4,900 31,200 156,000,000
23/09/2014 4,900 -0.30 -5.77 4,900 5,200 4,900 16,300 79,870,000
22/09/2014 5,200 0.30 6.12 5,100 5,200 5,000 36,600 190,320,000
19/09/2014 4,900 -0.50 -9.26 5,000 5,000 4,900 33,000 161,700,000
18/09/2014 5,400 0.00 ■■ 0.00 5,200 5,500 5,200 44,500 240,300,000
17/09/2014 5,400 0.20 3.85 5,100 5,400 5,000 93,700 505,980,000
16/09/2014 5,200 -0.10 -1.89 5,200 5,300 5,000 43,100 224,120,000
15/09/2014 5,300 -0.50 -8.62 6,000 6,000 5,300 103,900 550,670,000
12/09/2014 5,800 -0.10 -1.69 5,400 5,800 5,400 74,000 429,200,000
11/09/2014 5,900 -0.10 -1.67 6,000 6,000 5,400 39,500 233,050,000
10/09/2014 6,000 0.20 3.45 5,500 6,000 5,300 56,100 336,600,000
09/09/2014 5,800 0.50 9.43 5,600 5,800 5,400 213,600 1,238,880,000
08/09/2014 5,300 0.40 8.16 4,900 5,300 4,900 49,800 263,940,000
05/09/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 11,400 55,860,000
04/09/2014 4,900 0.10 2.08 4,800 4,900 4,800 15,400 75,460,000
03/09/2014 4,800 0.00 ■■ 0.00 4,900 5,000 4,800 17,800 85,440,000
29/08/2014 4,800 0.20 4.35 4,600 4,900 4,600 56,900 273,120,000
28/08/2014 4,600 0.10 2.22 4,500 4,600 4,500 7,600 34,960,000
27/08/2014 4,500 -0.10 -2.17 4,500 4,500 4,500 8,200 36,900,000
26/08/2014 4,600 0.10 2.22 4,500 4,600 4,500 30,000 138,000,000
25/08/2014 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 13,600 61,200,000
22/08/2014 4,500 -0.10 -2.17 4,600 4,600 4,400 17,600 79,200,000
21/08/2014 4,600 0.10 2.22 4,500 4,600 4,500 12,400 57,040,000
20/08/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 400 1,800,000
19/08/2014 4,500 -0.10 -2.17 4,500 4,500 4,500 9,000 40,500,000
18/08/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 4,100 18,860,000
15/08/2014 4,600 0.20 4.55 4,500 4,600 4,400 14,400 66,240,000
14/08/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 8,500 37,400,000
13/08/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 300 1,320,000
12/08/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 3,300 14,520,000
11/08/2014 4,400 -0.10 -2.22 4,500 4,500 4,200 7,700 33,880,000
08/08/2014 4,500 0.10 2.27 4,300 4,500 4,300 20,000 90,000,000
07/08/2014 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 8,700 38,280,000
06/08/2014 4,400 -0.10 -2.22 4,400 4,500 4,400 8,600 37,840,000
05/08/2014 4,500 0.10 2.27 4,400 4,500 4,400 13,900 62,550,000
04/08/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,200 13,800 60,720,000
01/08/2014 4,400 -0.10 -2.22 4,500 4,500 4,400 7,400 32,560,000
31/07/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 6,000 27,000,000
30/07/2014 4,500 0.10 2.27 4,500 4,500 4,500 100 450,000
29/07/2014 4,400 0.10 2.33 4,500 4,500 4,300 10,000 44,000,000
28/07/2014 4,300 -0.40 -8.51 4,400 4,600 4,300 22,600 97,180,000
25/07/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 700 3,290,000
24/07/2014 4,700 0.20 4.44 4,500 4,700 4,500 7,600 35,720,000
23/07/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,100 22,950,000
22/07/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 15,300 68,850,000
21/07/2014 4,500 -0.10 -2.17 4,700 4,700 4,500 10,200 45,900,000
18/07/2014 4,600 -0.10 -2.13 4,600 4,700 4,600 9,600 44,160,000
17/07/2014 4,700 -0.10 -2.08 4,800 4,800 4,700 11,800 55,460,000
16/07/2014 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 46,900 225,120,000
15/07/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 98,700 473,760,000
14/07/2014 4,800 0.20 4.35 4,600 4,800 4,600 3,100 14,880,000
11/07/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 4,800 22,080,000
10/07/2014 4,600 -0.20 -4.17 4,800 4,800 4,600 15,400 70,840,000
09/07/2014 4,800 -0.10 -2.04 4,800 4,900 4,800 4,700 22,560,000
08/07/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 2,500 12,250,000
07/07/2014 4,900 0.30 6.52 4,500 4,900 4,500 7,800 38,220,000
04/07/2014 4,600 -0.30 -6.12 4,900 5,000 4,600 4,900 22,540,000
03/07/2014 4,900 -0.10 -2.00 4,900 5,000 4,700 13,100 64,190,000
02/07/2014 5,000 0.10 2.04 4,700 5,000 4,600 22,700 113,500,000
01/07/2014 4,900 0.00 ■■ 0.00 4,800 5,000 4,700 17,200 84,280,000
30/06/2014 4,900 0.30 6.52 4,700 4,900 4,700 6,200 30,380,000
27/06/2014 4,600 -0.20 -4.17 4,600 4,600 4,600 3,600 16,560,000
26/06/2014 4,800 -0.10 -2.04 4,800 4,800 4,700 5,800 27,840,000
25/06/2014 4,900 0.10 2.08 4,500 4,900 4,400 40,500 198,450,000
24/06/2014 4,800 0.20 4.35 4,600 4,800 4,600 1,200 5,760,000
23/06/2014 4,600 -0.10 -2.13 4,600 4,600 4,500 4,800 22,080,000
20/06/2014 4,700 -0.10 -2.08 4,700 4,700 4,700 1,500 7,050,000
19/06/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 2,600 12,480,000
18/06/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 3,500 16,800,000
17/06/2014 4,800 0.10 2.13 4,900 4,900 4,700 9,900 47,520,000
16/06/2014 4,700 -0.10 -2.08 4,800 4,800 4,700 2,100 9,870,000
13/06/2014 4,800 -0.50 -9.43 5,000 5,000 4,800 8,090 38,832,000
12/06/2014 5,300 0.40 8.16 4,800 5,300 4,800 3,500 18,550,000
11/06/2014 4,900 -0.10 -2.00 4,900 4,900 4,900 1,600 7,840,000
10/06/2014 5,000 0.40 8.70 4,600 5,000 4,500 15,000 75,000,000
09/06/2014 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 15,100 69,460,000
06/06/2014 4,600 0.30 6.98 4,300 4,600 4,300 14,100 64,860,000
05/06/2014 4,300 -0.10 -2.27 4,400 4,500 4,300 37,100 159,530,000
04/06/2014 4,400 -0.30 -6.38 4,900 4,900 4,400 19,300 84,920,000
03/06/2014 4,700 0.30 6.82 4,600 4,700 4,500 2,800 13,160,000
02/06/2014 4,400 -0.30 -6.38 4,600 5,000 4,400 6,100 26,840,000
30/05/2014 4,700 -0.30 -6.00 4,900 4,900 4,700 9,900 46,530,000
29/05/2014 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 8,700 43,500,000
28/05/2014 5,000 0.10 2.04 5,000 5,000 4,700 15,600 78,000,000
27/05/2014 4,900 0.30 6.52 4,600 5,000 4,600 34,800 170,520,000
26/05/2014 4,600 0.10 2.22 4,400 4,700 4,400 4,000 18,400,000
23/05/2014 4,500 -0.30 -6.25 4,800 4,800 4,500 23,500 105,750,000
22/05/2014 4,800 -0.40 -7.69 4,900 5,100 4,700 35,400 169,920,000
21/05/2014 5,200 0.20 4.00 4,900 5,200 4,800 39,600 205,920,000
20/05/2014 5,000 0.20 4.17 4,800 5,000 4,800 25,000 125,000,000
19/05/2014 4,800 0.30 6.67 4,500 4,900 4,100 27,000 129,600,000
16/05/2014 4,500 0.10 2.27 4,100 4,500 4,100 37,100 166,950,000
15/05/2014 4,400 0.00 ■■ 0.00 4,100 4,600 4,000 125,300 551,320,000
14/05/2014 4,400 0.20 4.76 4,000 4,400 4,000 26,200 115,280,000
13/05/2014 4,200 -0.40 -8.70 4,200 4,200 4,200 26,500 111,300,000
12/05/2014 4,600 -0.50 -9.80 4,800 4,800 4,600 25,800 118,680,000
09/05/2014 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 9,600 48,960,000
08/05/2014 5,100 -0.50 -8.93 5,100 5,200 5,100 14,200 72,420,000
07/05/2014 5,600 0.20 3.70 5,600 5,600 5,600 1,000 5,600,000
06/05/2014 5,400 -0.30 -5.26 5,500 5,600 5,200 26,500 143,100,000
05/05/2014 5,700 -0.30 -5.00 5,900 6,000 5,400 30,900 176,130,000
29/04/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 1,500 9,000,000
28/04/2014 6,000 -0.10 -1.64 6,300 6,300 5,900 2,700 16,200,000
25/04/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 300 1,830,000
24/04/2014 6,100 -0.10 -1.61 6,600 6,600 6,100 6,500 39,650,000
23/04/2014 6,200 0.50 8.77 6,100 6,200 6,000 24,100 149,420,000
22/04/2014 5,700 -0.10 -1.72 6,100 6,300 5,700 11,700 66,690,000
21/04/2014 5,800 -0.60 -9.38 6,200 6,300 5,800 31,100 180,380,000
18/04/2014 6,400 -0.40 -5.88 6,300 6,400 6,300 1,100 7,040,000
17/04/2014 6,800 0.10 1.49 6,800 6,900 6,800 4,500 30,600,000
16/04/2014 6,700 -0.20 -2.90 6,600 6,700 6,300 34,100 228,470,000
15/04/2014 6,900 -0.50 -6.76 7,000 7,000 6,900 3,000 20,700,000
14/04/2014 7,400 -0.10 -1.33 7,400 7,400 7,000 4,300 31,820,000
11/04/2014 7,500 0.00 ■■ 0.00 8,200 8,200 7,500 37,300 279,750,000
10/04/2014 7,500 0.60 8.70 7,500 7,500 7,500 4,900 36,750,000
08/04/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 2,000 13,800,000
07/04/2014 6,900 0.00 ■■ 0.00 6,600 7,000 6,300 56,100 387,090,000
04/04/2014 6,900 -0.10 -1.43 7,200 7,200 6,800 7,400 51,060,000
03/04/2014 7,000 0.10 1.45 6,900 7,100 6,900 22,000 154,000,000
02/04/2014 6,900 -0.70 -9.21 7,000 7,500 6,900 95,300 657,570,000
01/04/2014 7,600 0.10 1.33 7,100 7,600 6,900 10,400 79,040,000
31/03/2014 7,500 0.10 1.35 7,400 7,900 7,400 8,200 61,500,000
28/03/2014 7,400 -0.10 -1.33 7,500 8,200 7,400 45,300 335,220,000
27/03/2014 7,500 -0.40 -5.06 7,200 7,700 7,200 128,100 960,750,000
26/03/2014 7,900 -0.80 -9.20 8,300 8,700 7,900 151,800 1,199,220,000
25/03/2014 8,700 -0.50 -5.43 9,000 10,000 8,300 81,400 708,180,000
24/03/2014 9,200 0.80 9.52 9,200 9,200 9,000 132,400 1,218,080,000
21/03/2014 8,400 0.70 9.09 8,400 8,400 8,300 53,700 451,080,000
20/03/2014 7,700 0.70 10.00 7,700 7,700 7,700 334,400 2,574,880,000
19/03/2014 7,000 0.60 9.38 7,000 7,000 7,000 16,800 117,600,000
18/03/2014 6,400 0.50 8.47 6,400 6,400 6,400 21,700 138,880,000
17/03/2014 5,900 0.50 9.26 5,500 5,900 5,400 96,500 569,350,000
14/03/2014 5,400 0.00 ■■ 0.00 5,600 5,600 5,400 23,700 127,980,000
13/03/2014 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 35,600 192,240,000
12/03/2014 5,400 -0.40 -6.90 5,700 5,700 5,400 47,400 255,960,000
11/03/2014 5,800 -0.10 -1.69 5,900 5,900 5,500 30,800 178,640,000
10/03/2014 5,900 0.20 3.51 6,000 6,000 5,600 6,500 38,350,000
07/03/2014 5,700 0.10 1.79 5,700 5,700 5,500 32,100 182,970,000
06/03/2014 5,600 -0.10 -1.75 5,500 5,600 5,400 42,900 240,240,000
05/03/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 10,300 58,710,000
04/03/2014 5,700 0.40 7.55 5,300 5,700 5,300 16,000 91,200,000
03/03/2014 5,300 -0.30 -5.36 5,600 5,600 5,300 39,100 207,230,000
28/02/2014 5,600 0.10 1.82 5,500 5,600 5,500 17,800 99,680,000
27/02/2014 5,500 0.00 ■■ 0.00 5,600 5,700 5,500 16,400 90,200,000
26/02/2014 5,500 0.10 1.85 5,400 5,600 5,300 39,800 218,900,000
25/02/2014 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 39,200 211,680,000
24/02/2014 5,400 0.10 1.89 5,100 5,400 5,100 19,700 106,380,000
21/02/2014 5,300 -0.10 -1.85 5,300 5,400 5,100 14,500 76,850,000
20/02/2014 5,400 0.20 3.85 5,200 5,400 5,100 45,300 244,620,000
19/02/2014 5,200 -0.30 -5.45 5,600 5,600 5,200 35,000 182,000,000
18/02/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,100 32,300 177,650,000
17/02/2014 5,500 0.40 7.84 5,100 5,600 5,000 92,300 507,650,000
14/02/2014 5,100 -0.40 -7.27 5,500 5,500 5,100 26,400 134,640,000
13/02/2014 5,500 -0.10 -1.79 5,200 5,500 5,200 18,500 101,750,000
12/02/2014 5,600 -0.10 -1.75 5,600 5,800 5,200 44,400 248,640,000
11/02/2014 5,700 0.40 7.55 5,500 5,800 5,400 66,000 376,200,000
10/02/2014 5,300 0.40 8.16 5,000 5,300 4,900 21,600 114,480,000
07/02/2014 4,900 0.40 8.89 4,500 4,900 4,500 69,200 339,080,000
06/02/2014 4,500 0.10 2.27 4,400 4,600 4,400 43,600 196,200,000
27/01/2014 4,400 -0.20 -4.35 4,500 4,600 4,300 21,500 94,600,000
24/01/2014 4,600 -0.50 -9.80 5,600 5,600 4,600 6,600 30,360,000
23/01/2014 5,100 0.40 8.51 4,700 5,100 4,700 9,800 49,980,000
22/01/2014 4,700 0.00 ■■ 0.00 4,300 4,700 4,300 95,700 449,790,000
21/01/2014 4,700 -0.50 -9.62 4,700 4,700 4,700 15,000 70,500,000
20/01/2014 5,200 -0.50 -8.77 5,200 5,200 5,200 10,000 52,000,000
17/01/2014 5,700 -0.60 -9.52 5,700 5,700 5,700 37,200 212,040,000
16/01/2014 6,300 0.00 ■■ 0.00 6,900 6,900 5,900 68,700 432,810,000
15/01/2014 6,300 0.50 8.62 6,300 6,300 6,300 64,400 405,720,000
14/01/2014 5,800 0.50 9.43 5,800 5,800 5,700 209,900 1,217,420,000
13/01/2014 5,300 0.40 8.16 5,300 5,300 5,300 23,200 122,960,000
10/01/2014 4,900 0.40 8.89 4,900 4,900 4,900 39,300 192,570,000
09/01/2014 4,500 0.40 9.76 4,400 4,500 4,400 28,300 127,350,000
08/01/2014 4,100 0.30 7.89 3,700 4,100 3,600 165,700 679,370,000
07/01/2014 3,800 0.10 2.70 3,700 3,800 3,600 15,700 59,660,000
06/01/2014 3,700 -0.10 -2.63 3,600 3,700 3,600 1,900 7,030,000
03/01/2014 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 19,500 74,100,000
02/01/2014 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 8,200 31,160,000
31/12/2013 3,800 0.20 5.56 3,600 3,800 3,600 14,400 54,720,000
30/12/2013 3,600 -0.10 -2.70 3,700 3,700 3,600 14,000 50,400,000
27/12/2013 3,700 -0.20 -5.13 3,900 3,900 3,700 22,000 81,400,000
26/12/2013 3,900 -0.10 -2.50 3,900 4,000 3,800 23,200 90,480,000
25/12/2013 4,000 0.10 2.56 3,900 4,000 3,900 34,200 136,800,000
24/12/2013 3,900 -0.10 -2.50 3,900 4,000 3,900 39,800 155,220,000
23/12/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 39,800 159,200,000
20/12/2013 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 48,000 192,000,000
19/12/2013 4,000 0.00 ■■ 0.00 3,900 4,200 3,900 47,900 191,600,000
18/12/2013 4,000 0.10 2.56 4,000 4,100 3,900 39,900 159,600,000
17/12/2013 3,900 -0.10 -2.50 4,000 4,000 3,900 32,600 127,140,000
16/12/2013 4,000 0.10 2.56 3,900 4,000 3,900 23,600 94,400,000
13/12/2013 3,900 -0.10 -2.50 3,900 3,900 3,700 25,100 97,890,000
12/12/2013 4,000 0.20 5.26 3,800 4,000 3,700 25,400 101,600,000
11/12/2013 3,800 -0.40 -9.52 4,100 4,300 3,800 52,900 201,020,000
10/12/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 37,600 157,920,000
09/12/2013 4,200 -0.20 -4.55 4,800 4,800 4,200 19,100 80,220,000
06/12/2013 4,400 0.40 10.00 4,000 4,400 4,000 94,500 415,800,000
05/12/2013 4,000 -0.10 -2.44 4,200 4,200 4,000 50,900 203,600,000
04/12/2013 4,100 -0.10 -2.38 4,000 4,200 4,000 14,600 59,860,000
03/12/2013 4,200 0.30 7.69 4,000 4,200 4,000 10,500 44,100,000
02/12/2013 3,900 -0.20 -4.88 4,000 4,300 3,800 77,400 301,860,000
29/11/2013 4,100 -0.10 -2.38 4,100 4,200 4,000 15,800 64,780,000
28/11/2013 4,200 -0.10 -2.33 4,100 4,200 4,000 31,100 130,620,000
27/11/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 46,700 200,810,000
26/11/2013 4,300 0.20 4.88 4,000 4,400 3,900 61,600 264,880,000
25/11/2013 4,100 -0.20 -4.65 4,200 4,500 4,000 34,900 143,090,000
22/11/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 20,200 86,860,000
21/11/2013 4,300 0.10 2.38 4,600 4,600 4,300 108,500 466,550,000
20/11/2013 4,200 0.30 7.69 4,200 4,200 4,200 71,900 301,980,000
19/11/2013 3,900 0.30 8.33 3,700 3,900 3,600 105,400 411,060,000
18/11/2013 3,600 -0.10 -2.70 3,700 3,700 3,600 46,600 167,760,000
15/11/2013 3,700 0.20 5.71 3,300 3,700 3,300 58,400 216,080,000
14/11/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 14,300 50,050,000
13/11/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 38,600 135,100,000
12/11/2013 3,500 -0.20 -5.41 3,600 3,600 3,400 80,000 280,000,000
11/11/2013 3,700 0.00 ■■ 0.00