Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 968.17 +6.39 (+0.66%)
  • HNX-Index 102.71 +0.33 (+0.32%)
  • UPCOM-Index 55.52 +0.11 (+0.21%)
CTCP DIC Số 4
DIC No.4 Joint Stock Company
Mã CK:      DC4      13.50      -0.40 (-2.96%)      (cập nhật 21:30 12/12/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.dic4.vn
DC4 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/12/2019 13,500 -0.40 -2.96 13,900 13,900 12,600 1,160 15,660,000
11/12/2019 13,900 0.40 2.88 13,500 13,900 12,500 1,280 17,792,000
10/12/2019 13,500 0.00 ■■ 0.00 13,500 13,900 12,500 550 7,425,000
09/12/2019 13,500 -0.50 -3.70 14,000 13,900 13,000 380 5,130,000
06/12/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 850 11,900,000
05/12/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 60 840,000
04/12/2019 14,000 1.00 7.14 13,000 14,000 13,000 24,700 345,800,000
03/12/2019 13,000 0.20 1.54 12,800 13,000 12,800 3,130 40,690,000
02/12/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,200 31,500 403,200,000
29/11/2019 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 5,300 67,840,000
28/11/2019 12,800 -12.80 -100.00 12,800 0 0 0 0
27/11/2019 12,800 0.10 0.78 12,700 12,800 12,200 4,100 52,480,000
26/11/2019 12,700 0.20 1.57 12,500 12,800 12,700 500 6,350,000
25/11/2019 12,500 0.00 ■■ 0.00 12,500 12,900 12,100 2,230 27,875,000
22/11/2019 12,500 -0.50 -4.00 13,000 13,000 12,500 910 11,375,000
21/11/2019 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 2,700 35,100,000
20/11/2019 13,000 -0.30 -2.31 13,300 13,300 13,000 460 5,980,000
19/11/2019 13,300 0.20 1.50 13,100 13,300 12,100 3,260 43,358,000
18/11/2019 13,100 -0.10 -0.76 13,200 13,500 12,900 1,990 26,069,000
15/11/2019 13,200 -0.80 -6.06 14,000 13,500 13,200 240 3,168,000
14/11/2019 14,000 0.80 5.71 13,200 14,000 11,900 16,400 229,600,000
13/11/2019 13,200 0.00 ■■ 0.00 13,200 13,500 12,500 450 5,940,000
12/11/2019 13,200 0.00 ■■ 0.00 13,200 13,300 12,600 17,300 228,360,000
11/11/2019 13,200 0.00 ■■ 0.00 13,200 13,400 12,700 1,940 25,608,000
08/11/2019 13,200 0.20 1.52 13,000 13,200 12,700 3,120 41,184,000
07/11/2019 13,000 0.00 ■■ 0.00 13,000 13,300 12,800 20,400 265,200,000
06/11/2019 13,000 -0.10 -0.77 13,100 13,400 12,700 2,880 37,440,000
05/11/2019 13,100 0.10 0.76 13,000 13,400 12,800 8,600 112,660,000
04/11/2019 13,000 -0.30 -2.31 13,300 13,500 12,600 6,850 89,050,000
01/11/2019 13,300 0.10 0.75 13,200 13,300 12,500 2,620 34,846,000
31/10/2019 13,200 0.40 3.03 12,800 13,500 12,400 32,600 430,320,000
30/10/2019 12,800 0.10 0.78 12,700 12,800 12,000 87,300 1,117,440,000
29/10/2019 12,700 0.30 2.36 12,400 13,000 12,000 3,490 44,323,000
28/10/2019 12,400 0.00 ■■ 0.00 12,400 12,500 11,900 1,750 21,700,000
25/10/2019 12,400 0.90 7.26 11,500 12,400 11,100 154,800 1,919,520,000
24/10/2019 11,500 -0.50 -4.35 12,000 11,500 11,500 100 1,150,000
23/10/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 150 1,800,000
22/10/2019 12,000 0.50 4.17 11,500 12,000 11,100 30 360,000
21/10/2019 11,500 -0.50 -4.35 12,000 11,700 11,500 30 345,000
18/10/2019 12,000 0.50 4.17 11,500 12,000 11,500 310 3,720,000
17/10/2019 11,500 0.40 3.48 11,100 11,500 11,100 40 460,000
16/10/2019 11,100 -11.10 -100.00 11,100 0 0 0 0
15/10/2019 11,100 -0.90 -8.11 12,000 11,300 11,000 140 1,554,000
14/10/2019 12,000 0.30 2.50 11,700 12,000 11,700 40 480,000
11/10/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 100 1,170,000
10/10/2019 11,700 0.60 5.13 11,100 11,700 11,000 5,130 60,021,000
09/10/2019 11,100 -0.40 -3.60 11,500 11,500 10,900 1,380 15,318,000
08/10/2019 11,500 -0.20 -1.74 11,700 11,700 11,500 290 3,335,000
07/10/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 20 234,000
04/10/2019 11,700 -0.10 -0.85 11,800 11,800 11,700 200 2,340,000
03/10/2019 11,800 0.00 ■■ 0.00 11,800 12,300 11,800 150 1,770,000
02/10/2019 11,800 -0.50 -4.24 12,300 12,500 11,800 180 2,124,000
01/10/2019 12,300 0.20 1.63 12,100 12,300 12,300 20 246,000
30/09/2019 12,100 0.00 ■■ 0.00 12,100 12,500 11,600 90 1,089,000
27/09/2019 12,100 0.00 ■■ 0.00 12,100 12,100 11,600 100 1,210,000
26/09/2019 12,100 0.00 ■■ 0.00 12,100 12,100 11,900 60 726,000
25/09/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 20 242,000
24/09/2019 12,100 -0.20 -1.65 12,300 12,100 12,100 20 242,000
23/09/2019 12,300 0.40 3.25 11,900 12,500 12,000 1,220 15,006,000
20/09/2019 11,900 -0.10 -0.84 12,000 12,300 11,900 1,360 16,184,000
19/09/2019 12,000 0.20 1.67 11,800 12,300 12,000 350 4,200,000
18/09/2019 11,800 -0.50 -4.24 12,300 12,000 11,800 50 590,000
17/09/2019 12,300 0.30 2.44 12,000 12,500 12,300 14,200 174,660,000
16/09/2019 12,000 0.10 0.83 11,900 12,500 12,000 120 1,440,000
13/09/2019 11,900 -0.10 -0.84 12,000 11,900 11,900 20 238,000
12/09/2019 12,000 0.20 1.67 11,800 12,000 12,000 2,300 27,600,000
11/09/2019 11,800 -0.30 -2.54 12,100 12,100 11,800 430 5,074,000
10/09/2019 12,100 0.50 4.13 11,600 12,500 11,500 710 8,591,000
09/09/2019 11,600 -0.20 -1.72 11,800 12,000 11,600 420 4,872,000
06/09/2019 11,800 -0.30 -2.54 12,100 12,500 11,100 3,410 40,238,000
05/09/2019 12,100 0.30 2.48 11,800 12,300 12,000 440 5,324,000
04/09/2019 11,800 0.30 2.54 11,500 12,400 11,600 350 4,130,000
03/09/2019 11,500 -0.40 -3.48 11,900 12,300 11,500 910 10,465,000
30/08/2019 11,900 0.10 0.84 11,800 12,200 11,900 770 9,163,000
29/08/2019 11,800 -0.30 -2.54 12,100 12,200 11,800 60 708,000
28/08/2019 12,100 0.00 ■■ 0.00 12,100 12,300 12,100 270 3,267,000
27/08/2019 12,100 0.10 0.83 12,000 12,100 11,400 330 3,993,000
26/08/2019 12,000 0.50 4.17 11,500 12,400 11,900 900 10,800,000
23/08/2019 11,500 0.30 2.61 11,200 11,500 11,500 130 1,495,000
22/08/2019 11,200 -0.30 -2.68 11,500 11,200 11,200 230 2,576,000
21/08/2019 11,500 0.30 2.61 11,200 11,500 11,300 250 2,875,000
20/08/2019 11,200 0.10 0.89 11,100 11,200 11,200 100 1,120,000
19/08/2019 11,100 0.10 0.90 11,000 11,700 11,100 260 2,886,000
16/08/2019 11,000 0.10 0.91 10,900 11,500 10,500 140 1,540,000
15/08/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 390 4,251,000
14/08/2019 10,900 -0.40 -3.67 11,300 11,300 10,900 560 6,104,000
13/08/2019 11,300 0.10 0.88 11,200 11,500 11,300 290 3,277,000
12/08/2019 11,200 0.10 0.89 11,100 11,200 11,200 400 4,480,000
09/08/2019 11,100 0.00 ■■ 0.00 11,100 11,500 11,000 1,050 11,655,000
08/08/2019 11,100 -0.90 -8.11 12,000 11,700 10,800 530 5,883,000
07/08/2019 12,000 0.80 6.67 11,200 12,000 10,200 320 3,840,000
06/08/2019 11,200 1.00 8.93 10,200 11,200 10,000 410 4,592,000
05/08/2019 10,200 -0.70 -6.86 10,900 10,200 10,200 10 102,000
02/08/2019 10,900 -0.20 -1.83 11,100 11,100 10,900 170 1,853,000
01/08/2019 11,100 -0.40 -3.60 11,500 11,500 11,100 310 3,441,000
31/07/2019 11,500 -0.10 -0.87 11,600 12,000 11,500 2,350 27,025,000
30/07/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 620 7,192,000
29/07/2019 11,600 0.10 0.86 11,500 12,100 11,600 1,000 11,600,000
26/07/2019 11,500 0.40 3.48 11,100 11,900 11,200 2,360 27,140,000
25/07/2019 11,100 0.30 2.70 10,800 11,800 11,000 1,760 19,536,000
24/07/2019 10,800 0.10 0.93 10,700 11,500 10,800 590 6,372,000
23/07/2019 10,700 -0.70 -6.54 11,400 11,300 10,500 1,620 17,334,000
22/07/2019 11,400 0.30 2.63 11,100 11,400 11,400 100 1,140,000
19/07/2019 11,100 0.70 6.31 10,400 11,400 10,000 2,480 27,528,000
17/07/2019 10,400 0.10 0.96 10,300 11,300 9,600 1,030 10,712,000
16/07/2019 10,300 0.10 0.97 10,200 10,900 10,200 930 9,579,000
15/07/2019 10,200 0.40 3.92 9,800 10,700 10,200 1,050 10,710,000
12/07/2019 9,800 -0.20 -2.04 10,000 10,500 9,800 690 6,762,000
11/07/2019 10,000 -0.70 -7.00 10,700 11,000 10,000 1,790 17,900,000
10/07/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,000 70 749,000
09/07/2019 10,700 0.40 3.74 10,300 11,100 10,700 520 5,564,000
08/07/2019 10,300 0.00 ■■ 0.00 10,300 11,000 9,700 1,380 14,214,000
05/07/2019 10,300 0.10 0.97 10,200 10,500 10,000 1,100 11,330,000
04/07/2019 10,200 -0.10 -0.98 10,300 10,800 10,000 1,150 11,730,000
03/07/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 680 7,004,000
02/07/2019 10,300 -0.40 -3.88 10,700 11,000 10,300 880 9,064,000
01/07/2019 10,700 0.80 7.48 9,900 10,700 9,100 730 7,811,000
28/06/2019 9,900 0.80 8.08 9,100 9,900 9,100 1,880 18,612,000
27/06/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 720 6,552,000
26/06/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 400 3,640,000
25/06/2019 9,100 0.10 1.10 9,000 9,400 9,000 2,120 19,292,000
24/06/2019 9,000 0.30 3.33 8,700 9,100 9,000 900 8,100,000
21/06/2019 8,700 0.00 ■■ 0.00 8,700 9,300 8,700 1,050 9,135,000
20/06/2019 8,700 0.10 1.15 8,600 9,200 8,700 880 7,656,000
19/06/2019 8,600 0.20 2.33 8,400 9,100 8,600 1,020 8,772,000
18/06/2019 8,400 0.00 ■■ 0.00 8,400 8,800 8,400 460 3,864,000
17/06/2019 8,400 -0.60 -7.14 9,000 9,400 8,400 350 2,940,000
16/06/2019 9,000 0.60 6.67 8,400 9,000 9,000 200 1,800,000
14/06/2019 9,000 0.60 6.67 8,400 9,000 9,000 200 1,800,000
13/06/2019 8,400 0.00 ■■ 0.00 8,400 9,100 8,400 3,570 29,988,000
11/06/2019 8,300 -0.50 -6.02 8,800 8,300 8,300 250 2,075,000
10/06/2019 8,800 0.30 3.41 8,500 8,800 7,900 1,010 8,888,000
09/06/2019 8,500 0.70 8.24 7,800 8,500 8,400 1,770 15,045,000
07/06/2019 8,500 0.70 8.24 7,800 8,500 8,400 1,770 15,045,000
06/06/2019 7,800 -0.60 -7.69 8,400 8,800 7,800 610 4,758,000
05/06/2019 8,400 0.70 8.33 7,700 8,400 8,300 1,030 8,652,000
04/06/2019 7,700 0.60 7.79 7,100 7,700 7,700 10 77,000
03/06/2019 7,100 -0.60 -8.45 7,700 7,100 7,100 10 71,000
31/05/2019 7,700 -0.20 -2.60 7,900 7,800 7,200 50 385,000
30/05/2019 7,700 -0.20 -2.60 7,900 7,800 7,200 50 385,000
29/05/2019 7,900 -0.30 -3.80 8,200 8,700 7,600 1,860 14,694,000
28/05/2019 8,200 -0.90 -10.98 9,100 8,500 8,200 120 984,000
27/05/2019 9,100 0.70 7.69 8,400 9,100 9,100 10 91,000
26/05/2019 9,100 0.70 7.69 8,400 9,100 9,100 10 91,000
24/05/2019 9,100 0.70 7.69 8,400 9,100 9,100 10 91,000
23/05/2019 8,400 0.00 ■■ 0.00 8,400 9,100 7,700 90 756,000
22/05/2019 8,400 0.00 ■■ 0.00 8,400 9,200 8,400 30 252,000
21/05/2019 8,400 -0.10 -1.19 8,500 8,400 8,200 330 2,772,000
20/05/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
19/05/2019 8,500 -0.50 -5.88 9,000 8,500 8,100 450 3,825,000
17/05/2019 8,500 -0.50 -5.88 9,000 8,500 8,100 450 3,825,000
15/05/2019 9,000 0.10 1.11 8,900 9,000 8,800 40 360,000
14/05/2019 9,000 0.10 1.11 8,900 9,000 8,800 40 360,000
13/05/2019 8,900 0.20 2.25 8,700 8,900 8,900 20 178,000
10/05/2019 9,600 0.20 2.08 9,400 9,900 8,600 530 5,088,000
09/05/2019 9,600 0.20 2.08 9,400 9,900 8,600 530 5,088,000
08/05/2019 9,400 0.00 ■■ 0.00 9,400 9,400 8,800 330 3,102,000
07/05/2019 9,400 0.30 3.19 9,100 9,700 8,700 660 6,204,000
06/05/2019 9,100 0.20 2.20 8,900 9,300 8,500 480 4,368,000
05/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 1,220 10,858,000
03/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 1,220 10,858,000
02/05/2019 8,900 -0.10 -1.12 9,000 8,900 8,600 540 4,806,000
01/05/2019 9,000 0.40 4.44 8,600 9,000 8,800 60 540,000
30/04/2019 9,000 0.40 4.44 8,600 9,000 8,800 60 540,000
29/04/2019 9,000 0.40 4.44 8,600 9,000 8,800 60 540,000
28/04/2019 9,000 0.40 4.44 8,600 9,000 8,800 60 540,000
26/04/2019 9,000 0.40 4.44 8,600 9,000 8,800 60 540,000
25/04/2019 8,600 -0.50 -5.81 9,100 8,700 8,600 300 2,580,000
24/04/2019 9,100 0.30 3.30 8,800 9,100 8,300 390 3,549,000
23/04/2019 8,800 -0.10 -1.14 8,900 8,800 8,800 150 1,320,000
22/04/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 400 3,560,000
21/04/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 260 2,314,000
19/04/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 260 2,314,000
18/04/2019 8,900 0.20 2.25 8,700 8,900 8,600 830 7,387,000
17/04/2019 8,700 -0.50 -5.75 9,200 9,000 8,700 1,240 10,788,000
16/04/2019 9,200 0.40 4.35 8,800 9,200 8,700 870 8,004,000
15/04/2019 8,800 -0.20 -2.27 9,000 8,800 8,700 130 1,144,000
14/04/2019 8,800 -0.20 -2.27 9,000 8,800 8,700 130 1,144,000
12/04/2019 8,800 -0.20 -2.27 9,000 8,800 8,700 130 1,144,000
11/04/2019 9,000 -0.10 -1.11 9,100 9,000 8,700 200 1,800,000
10/04/2019 9,100 -0.10 -1.10 9,200 9,100 8,700 90 819,000
09/04/2019 9,200 0.10 1.09 9,100 9,300 8,700 1,440 13,248,000
08/04/2019 9,100 0.00 ■■ 0.00 9,100 9,200 8,700 340 3,094,000
07/04/2019 9,100 -0.20 -2.20 9,300 9,100 8,700 420 3,822,000
05/04/2019 9,100 -0.20 -2.20 9,300 9,100 8,700 420 3,822,000
04/04/2019 9,300 -0.10 -1.08 9,400 9,300 8,600 280 2,604,000
03/04/2019 9,400 0.80 8.51 8,600 9,400 9,400 10 94,000
02/04/2019 8,600 -0.90 -10.47 9,500 9,000 8,600 900 7,740,000
01/04/2019 9,500 -0.10 -1.05 9,600 9,500 8,700 460 4,370,000
29/03/2019 9,600 0.40 4.17 9,200 9,600 9,500 140 1,344,000
27/03/2019 9,200 -0.10 -1.09 9,300 9,200 9,200 10 92,000
26/03/2019 9,300 -0.10 -1.08 9,400 9,500 8,700 270 2,511,000
25/03/2019 9,400 0.70 7.45 8,700 9,500 9,400 40 376,000
22/03/2019 8,700 -0.90 -10.34 9,600 10,500 8,700 70 609,000
21/03/2019 9,600 -0.80 -8.33 10,400 9,600 9,600 10 96,000
20/03/2019 10,400 -0.10 -0.96 10,500 10,400 9,500 2,140 22,256,000
19/03/2019 10,500 0.70 6.67 9,800 10,500 10,500 20 210,000
18/03/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 70 686,000
14/03/2019 9,800 0.50 5.10 9,300 9,800 9,400 50 490,000
13/03/2019 9,300 0.70 7.53 8,600 9,300 9,300 40 372,000
12/03/2019 8,600 -0.40 -4.65 9,000 9,500 8,600 520 4,472,000
11/03/2019 9,000 -0.90 -10.00 9,900 9,900 9,000 410 3,690,000
07/03/2019 10,300 0.00 ■■ 0.00 10,300 10,300 9,300 360 3,708,000
06/03/2019 10,300 0.40 3.88 9,900 10,300 10,300 10 103,000
05/03/2019 9,900 0.10 1.01 9,800 10,400 8,900 620 6,138,000
04/03/2019 9,800 0.00 ■■ 0.00 9,800 10,600 9,800 150 1,470,000
01/03/2019 9,800 -1.00 -10.20 10,800 9,800 9,800 10 98,000
28/02/2019 10,800 -1.10 -10.19 11,900 10,800 10,800 220 2,376,000
15/02/2019 11,900 0.90 7.56 11,000 11,900 9,900 50 595,000
02/01/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
28/12/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
27/12/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
26/12/2018 10,000 0.60 6.00 9,400 10,000 8,500 1,100 11,000,000
25/12/2018 9,400 0.80 8.51 8,600 9,400 9,400 200 1,880,000
24/12/2018 8,600 -0.80 -9.30 9,400 8,600 8,600 100 860,000
21/12/2018 9,400 0.10 1.06 9,300 9,400 9,300 300 2,820,000
20/12/2018 9,300 0.60 6.45 8,700 9,400 9,100 400 3,720,000
19/12/2018 8,700 -8.70 -100.00 8,700 0 0 0 0
18/12/2018 8,700 0.40 4.60 8,300 9,100 8,700 700 6,090,000
17/12/2018 8,300 -0.90 -10.84 9,200 8,300 8,300 100 830,000
14/12/2018 9,200 0.80 8.70 8,400 9,200 7,800 4,000 36,800,000
13/12/2018 8,400 -0.30 -3.57 8,700 8,400 8,400 100 840,000
12/12/2018 8,700 0.40 4.60 8,300 8,700 8,100 600 5,220,000
11/12/2018 8,300 -0.60 -7.23 8,900 8,300 8,300 700 5,810,000
10/12/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
07/12/2018 8,900 0.00 ■■ 0.00 8,900 9,500 8,300 1,400 12,460,000
06/12/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 200 1,780,000
05/12/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
04/12/2018 8,900 -0.10 -1.12 9,000 8,900 8,100 2,800 24,920,000
03/12/2018 9,000 -1.00 -11.11 10,000 9,000 9,000 200 1,800,000
29/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
28/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
27/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
26/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
23/11/2018 10,000 0.70 7.00 9,300 10,000 10,000 100 1,000,000
22/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
21/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
20/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
19/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
16/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
15/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
14/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
13/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
12/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
09/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
08/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
07/11/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
06/11/2018 9,300 0.80 8.60 8,500 9,300 8,500 600 5,580,000
05/11/2018 8,500 -0.50 -5.88 9,000 8,500 8,400 1,600 13,600,000
02/11/2018 9,000 -0.90 -10.00 9,900 9,100 9,000 3,400 30,600,000
01/11/2018 9,900 -1.10 -11.11 11,000 9,900 9,900 100 990,000
31/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
30/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
29/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
26/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
25/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
24/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
23/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
22/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
19/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
18/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
17/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
16/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
15/10/2018 11,000 0.90 8.18 10,100 11,000 11,000 100 1,100,000
12/10/2018 10,100 0.60 5.94 9,500 10,100 9,700 400 4,040,000
11/10/2018 9,500 0.50 5.26 9,000 9,700 9,500 200 1,900,000
10/10/2018 9,000 -0.90 -10.00 9,900 9,000 9,000 300 2,700,000
09/10/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,000 200 1,980,000
08/10/2018 9,900 -0.10 -1.01 10,000 10,600 9,100 800 7,920,000
05/10/2018 10,000 -0.50 -5.00 10,500 11,000 9,500 1,900 19,000,000
04/10/2018 10,500 -0.50 -4.76 11,000 10,500 9,900 3,100 32,550,000
03/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
02/10/2018 11,000 0.90 8.18 10,100 11,000 11,000 200 2,200,000
01/10/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
28/09/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
27/09/2018 10,100 0.80 7.92 9,300 10,100 10,100 100 1,010,000
26/09/2018 9,300 -1.00 -10.75 10,300 10,200 9,300 1,200 11,160,000
25/09/2018 10,300 0.40 3.88 9,900 10,300 9,000 200 2,060,000
24/09/2018 9,900 -1.00 -10.10 10,900 11,700 9,900 1,800 17,820,000
21/09/2018 10,900 0.30 2.75 10,600 10,900 9,600 400 4,360,000
20/09/2018 10,600 -1.10 -10.38 11,700 10,600 10,600 100 1,060,000
19/09/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
18/09/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
17/09/2018 11,700 -1.30 -11.11 13,000 11,700 11,700 500 5,850,000
14/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
13/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
12/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
11/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
10/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
07/09/2018 13,000 1.10 8.46 11,900 13,000 11,400 800 10,400,000
06/09/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
05/09/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
04/09/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
31/08/2018 11,900 0.50 4.20 11,400 11,900 11,400 1,000 11,900,000
30/08/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
29/08/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
28/08/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
27/08/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
24/08/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
23/08/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
22/08/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
21/08/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
20/08/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
17/08/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
16/08/2018 11,400 0.40 3.51 11,000 12,100 9,900 1,200 13,680,000
15/08/2018 11,000 0.60 5.45 10,400 11,000 11,000 500 5,500,000
14/08/2018 10,400 -1.10 -10.58 11,500 10,400 10,400 100 1,040,000
13/08/2018 11,500 -1.20 -10.43 12,700 13,500 11,500 700 8,050,000
10/08/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
09/08/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
08/08/2018 12,700 1.10 8.66 11,600 12,700 10,500 500 6,350,000
07/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
06/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
03/08/2018 11,600 1.00 8.62 10,600 11,600 9,600 1,100 12,760,000
02/08/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
01/08/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
31/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
30/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
27/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
26/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
25/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
24/07/2018 10,600 -0.10 -0.94 10,700 10,600 9,700 200 2,120,000
23/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
20/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
19/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
18/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
17/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
16/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
13/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
12/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
11/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
10/07/2018 10,700 -0.10 -0.93 10,800 10,700 9,800 200 2,140,000
09/07/2018 10,800 0.40 3.70 10,400 10,800 10,700 2,000 21,600,000
06/07/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
05/07/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
04/07/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
03/07/2018 11,000 0.90 8.18 10,100 11,000 9,100 2,500 27,500,000
29/06/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
28/06/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
27/06/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
26/06/2018 10,300 0.80 7.77 9,500 10,300 10,300 100 1,030,000
25/06/2018 9,500 -1.00 -10.53 10,500 9,500 9,500 1,400 13,300,000
22/06/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
21/06/2018 10,500 0.80 7.62 9,700 10,500 10,500 200 2,100,000
20/06/2018 9,700 -1.00 -10.31 10,700 9,700 9,700 9,000 87,300,000
19/06/2018 10,700 0.00 ■■ 0.00 10,700 10,700 9,700 6,000 64,200,000
18/06/2018 10,700 0.10 0.93 10,600 10,700 9,600 500 5,350,000
15/06/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
14/06/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
13/06/2018 10,600 -0.50 -4.72 11,100 10,600 10,000 300 3,180,000
12/06/2018 11,100 0.70 6.31 10,400 11,100 11,100 400 4,440,000
11/06/2018 10,400 0.90 8.65 9,500 10,400 10,100 1,000 10,400,000
08/06/2018 9,500 -1.00 -10.53 10,500 10,400 9,500 8,800 83,600,000
07/06/2018 10,500 0.80 7.62 9,700 10,500 10,500 100 1,050,000
06/06/2018 9,700 0.80 8.25 8,900 9,700 8,300 4,600 44,620,000
05/06/2018 8,900 -0.80 -8.99 9,700 10,400 8,900 200 1,780,000
04/06/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 3,500 33,950,000
01/06/2018 9,700 0.00 ■■ 0.00 9,700 10,600 9,700 200 1,940,000
31/05/2018 9,700 -0.30 -3.09 10,000 9,700 9,700 100 970,000
30/05/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
29/05/2018 10,000 0.10 1.00 9,900 10,700 10,000 200 2,000,000
28/05/2018 9,900 0.30 3.03 9,600 9,900 9,900 100 990,000
25/05/2018 9,600 -0.30 -3.13 9,900 9,600 9,600 300 2,880,000
24/05/2018 9,900 -0.30 -3.03 10,200 9,900 9,900 100 990,000
23/05/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
22/05/2018 10,200 0.90 8.82 9,300 10,200 9,200 2,400 24,480,000
21/05/2018 9,300 -0.80 -8.60 10,100 10,800 9,300 3,200 29,760,000
18/05/2018 10,100 0.40 3.96 9,700 10,300 9,100 1,800 18,180,000
17/05/2018 9,700 -0.90 -9.28 10,600 10,300 9,600 14,700 142,590,000
16/05/2018 10,600 0.50 4.72 10,100 11,100 9,500 2,300 24,380,000
15/05/2018 10,100 -0.50 -4.95 10,600 10,100 9,600 1,900 19,190,000
14/05/2018 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 300 3,180,000
11/05/2018 10,600 0.00 ■■ 0.00 10,600 10,600 9,600 2,100 22,260,000
10/05/2018 10,600 -0.30 -2.83 10,900 10,700 9,900 2,100 22,260,000
09/05/2018 10,900 -0.90 -8.26 11,800 11,000 10,700 400 4,360,000
08/05/2018 11,800 0.90 7.63 10,900 11,800 9,900 2,100 24,780,000
07/05/2018 10,900 -0.60 -5.50 11,500 10,900 10,400 1,200 13,080,000
04/05/2018 11,500 0.90 7.83 10,600 11,500 11,500 500 5,750,000
03/05/2018 10,600 -0.10 -0.94 10,700 10,600 9,700 1,600 16,960,000
02/05/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
27/04/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
26/04/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
24/04/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
23/04/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
20/04/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,000 1,100 11,770,000
19/04/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
18/04/2018 10,700 -0.10 -0.93 10,800 10,700 9,800 10,400 111,280,000
13/04/2018 10,600 -0.20 -1.89 10,800 10,600 9,800 800 8,480,000
12/04/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
11/04/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
10/04/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
09/04/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
06/04/2018 10,800 -1.20 -11.11 12,000 10,800 10,800 100 1,080,000
05/04/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
04/04/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
03/04/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
02/04/2018 12,000 0.60 5.00 11,400 12,000 12,000 100 1,200,000
30/03/2018 11,400 0.60 5.26 10,800 11,400 11,400 300 3,420,000
29/03/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
28/03/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
27/03/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
26/03/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
23/03/2018 10,800 -0.60 -5.56 11,400 10,800 10,300 3,900 42,120,000
22/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
21/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
20/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
19/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
16/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
15/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
14/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
13/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
12/03/2018 11,400 -0.60 -5.26 12,000 11,400 10,800 4,400 50,160,000
09/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
08/03/2018 12,000 0.00 ■■ 0.00 12,000 13,000 10,800 1,800 21,600,000
07/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
06/03/2018 12,000 0.20 1.67 11,800 12,000 12,000 2,900 34,800,000
05/03/2018 11,800 1.00 8.47 10,800 11,800 11,700 1,000 11,800,000
02/03/2018 10,800 -1.20 -11.11 12,000 11,000 10,800 14,400 155,520,000
01/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
28/02/2018 12,000 0.50 4.17 11,500 12,000 12,000 100 1,200,000
27/02/2018 11,500 0.50 4.35 11,000 11,500 9,900 3,900 44,850,000
26/02/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
22/02/2018 11,000 0.50 4.55 10,500 11,000 11,000 500 5,500,000
21/02/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
13/02/2018 10,500 0.90 8.57 9,600 10,500 8,700 700 7,350,000
12/02/2018 9,600 0.10 1.04 9,500 9,600 9,000 1,700 16,320,000
09/02/2018 9,500 0.10 1.05 9,400 9,600 9,500 2,000 19,000,000
08/02/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
07/02/2018 9,400 0.70 7.45 8,700 9,400 9,400 600 5,640,000
06/02/2018 8,700 -0.90 -10.34 9,600 8,700 8,700 1,000 8,700,000
05/02/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
02/02/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
01/02/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 5,000 48,000,000
31/01/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
30/01/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
29/01/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
26/01/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
25/01/2018 9,600 0.00 ■■ 0.00 9,600 10,000 9,600 2,600 24,960,000
23/01/2018 9,600 0.10 1.04 9,500 9,600 8,600 3,500 33,600,000
22/01/2018 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 2,000 19,000,000
19/01/2018 9,500 0.80 8.42 8,700 9,500 8,300 4,400 41,800,000
18/01/2018 8,700 -0.80 -9.20 9,500 9,500 8,700 4,200 36,540,000
17/01/2018 9,500 -0.10 -1.05 9,600 9,800 8,800 4,500 42,750,000
16/01/2018 9,600 0.70 7.29 8,900 9,600 8,300 5,000 48,000,000
15/01/2018 8,900 -0.10 -1.12 9,000 8,900 8,100 2,600 23,140,000
12/01/2018 9,000 0.80 8.89 8,200 9,000 8,500 4,700 42,300,000
11/01/2018 8,200 -0.80 -9.76 9,000 8,200 8,100 3,100 25,420,000
10/01/2018 9,000 -0.30 -3.33 9,300 9,000 9,000 300 2,700,000
09/01/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
08/01/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
05/01/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
04/01/2018 9,300 -0.20 -2.15 9,500 9,300 8,600 1,900 17,670,000
03/01/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
02/01/2018 9,500 -0.50 -5.26 10,000 9,500 9,500 3,300 31,350,000
29/12/2017 10,000 -10.00 -100.00 10,000 0 0 0 0
28/12/2017 10,000 -10.00 -100.00 10,000 0 0 0 0
27/12/2017 10,000 -0.30 -3.00 10,300 10,100 10,000 3,200 32,000,000
26/12/2017 10,300 -10.30 -100.00 10,300 0 0 0 0
25/12/2017 10,300 -10.30 -100.00 10,300 0 0 0 0
22/12/2017 10,300 -10.30 -100.00 10,300 0 0 0 0
21/12/2017 10,300 -10.30 -100.00 10,300 0 0 0 0
20/12/2017 10,300 0.50 4.85 9,800 10,300 9,800 1,500 15,450,000
19/12/2017 9,800 -9.80 -100.00 9,800 0 0 0 0
18/12/2017 9,000 -0.90 -10.00 9,900 9,000 9,000 1,000 9,000,000
15/12/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 500 4,950,000
14/12/2017 9,900 -0.10 -1.01 10,000 9,900 9,800 2,100 20,790,000
13/12/2017 10,200 0.20 1.96 10,000 10,200 10,000 600 6,120,000
12/12/2017 10,000 0.50 5.00 9,500 10,200 10,000 1,000 10,000,000
11/12/2017 9,800 0.70 7.14 9,100 9,800 9,800 100 980,000
08/12/2017 9,000 0.70 7.78 8,300 9,000 9,000 1,900 17,100,000
07/12/2017 8,300 -0.80 -9.64 9,100 9,300 8,300 800 6,640,000
01/12/2017 9,400 0.30 3.30 9,400 9,400 9,400 1,000 9,400,000
30/11/2017 9,100 0.40 4.60 9,000 9,100 9,000 1,100 10,010,000
29/11/2017 8,700 -0.40 -4.40 9,100 9,100 7,600 5,510 47,937,000
28/11/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 2,800 25,480,000
24/11/2017 8,300 -0.70 -7.78 8,400 8,400 8,300 220 1,826,000
23/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,052 27,468,000
22/11/2017 9,000 0.20 2.27 9,200 9,200 8,200 1,315 11,835,000
21/11/2017 8,800 -0.70 -7.37 8,800 9,500 8,600 400 3,520,000
17/11/2017 8,700 -0.80 -8.42 8,700 8,700 8,700 100 870,000
16/11/2017 9,500 -1.00 -9.52 10,500 11,200 9,500 4,700 44,650,000
15/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
13/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 66 693,000
10/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
09/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 54 567,000
08/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
07/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
06/11/2017 10,500 -0.20 -1.87 10,700 10,700 10,500 25,000 262,500,000
03/11/2017 10,700 -0.10 -0.93 10,700 10,700 10,100 14,200 151,940,000
02/11/2017 10,800 -0.20 -1.82 11,000 11,000 10,800 17,824 192,499,200
01/11/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
31/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
30/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/10/2017 11,000 1.00 10.00 10,000 11,000 9,900 1,326 14,586,000
25/10/2017 10,000 -1.10 -9.91 10,900 10,900 10,000 13,220 132,200,000
24/10/2017 11,100 0.20 1.83 11,600 11,600 10,800 52,300 580,530,000
23/10/2017 10,900 0.20 1.87 10,700 10,900 10,400 3,045 33,190,500
20/10/2017 10,700 -0.10 -0.93 10,800 10,800 10,700 1,500 16,050,000
19/10/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 500 5,400,000
18/10/2017 10,800 0.00 ■■ 0.00 10,800 11,500 10,800 2,100 22,680,000
17/10/2017 10,800 -0.10 -0.92 10,000 10,900 10,000 8,300 89,640,000
16/10/2017 10,900 -0.10 -0.91 10,900 10,900 10,800 11,800 128,620,000
13/10/2017 11,000 0.10 0.92 9,900 11,000 9,900 1,300 14,300,000
12/10/2017 10,900 -0.10 -0.91 11,000 11,000 10,900 3,400 37,060,000
11/10/2017 11,000 -0.10 -0.90 12,000 12,000 11,000 10,600 116,600,000
10/10/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 7,814 86,735,400
09/10/2017 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 20,600 228,660,000
06/10/2017 11,100 -0.10 -0.89 12,200 12,200 11,000 19,800 219,780,000
05/10/2017 11,200 -0.10 -0.88 11,900 11,900 11,000 16,189 181,316,800
04/10/2017 11,300 0.00 ■■ 0.00 12,300 12,300 10,900 28,700 324,310,000
03/10/2017 11,300 0.10 0.89 11,200 11,400 10,900 36,214 409,218,200
02/10/2017 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 13,800 154,560,000
29/09/2017 11,200 -0.10 -0.88 11,300 11,300 11,000 20,400 228,480,000
28/09/2017 11,300 0.00 ■■ 0.00 11,300 11,400 10,900 20,100 227,130,000
27/09/2017 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 16,100 181,930,000
26/09/2017 11,300 0.10 0.89 11,100 11,300 10,800 29,400 332,220,000
25/09/2017 11,200 -0.10 -0.88 11,300 11,300 11,000 13,800 154,560,000
22/09/2017 11,300 -0.10 -0.88 11,400 11,400 11,000 13,824 156,211,200
21/09/2017 11,400 0.00 ■■ 0.00 11,300 11,400 11,100 19,800 225,720,000
20/09/2017 11,400 0.20 1.79 11,100 11,400 10,900 20,400 232,560,000
19/09/2017 11,200 -0.10 -0.88 11,200 11,400 10,900 18,035 201,992,000
18/09/2017 11,300 0.20 1.80 11,000 11,300 10,800 16,500 186,450,000
15/09/2017 11,100 0.00 ■■ 0.00 11,000 11,300 10,500 13,200 146,520,000
14/09/2017 11,100 0.10 0.91 10,800 11,400 10,600 18,300 203,130,000
13/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,500 30,400 334,400,000
12/09/2017 11,000 0.10 0.92 10,900 11,400 10,600 27,850 306,350,000
11/09/2017 10,900 0.30 2.83 10,600 10,900 10,300 27,000 294,300,000
08/09/2017 10,600 -0.10 -0.93 10,700 10,800 10,500 20,876 221,285,600
07/09/2017 10,700 0.50 4.90 10,200 10,700 9,900 48,700 521,090,000
06/09/2017 10,200 -0.30 -2.86 10,400 10,600 10,100 13,807 140,831,400
05/09/2017 10,500 -0.10 -0.94 10,400 10,600 10,300 12,340 129,570,000
01/09/2017 10,600 0.00 ■■ 0.00 10,600 10,900 10,600 11,200 118,720,000
31/08/2017 10,600 -0.20 -1.85 10,800 11,000 10,600 15,931 168,868,600
30/08/2017 10,800 0.00 ■■ 0.00 11,500 11,600 10,600 23,000 248,400,000
29/08/2017 10,800 0.30 2.86 10,200 10,900 10,200 32,506 351,064,800
28/08/2017 10,500 0.30 2.94 10,900 10,900 10,200 27,300 286,650,000
25/08/2017 10,200 -0.70 -6.42 10,800 10,900 10,200 21,700 221,340,000
24/08/2017 10,900 -0.10 -0.91 10,700 11,000 10,600 22,500 245,250,000
23/08/2017 11,000 0.40 3.77 10,600 11,000 10,400 16,700 183,700,000
22/08/2017 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 16,200 171,720,000
21/08/2017 10,600 -0.20 -1.85 10,900 10,900 10,600 17,900 189,740,000
18/08/2017 10,800 -0.10 -0.92 10,800 10,900 10,500 17,710 191,268,000
17/08/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 19,100 208,190,000
16/08/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 21,900 238,710,000
15/08/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 15,600 170,040,000
14/08/2017 10,900 0.10 0.93 10,800 10,900 10,700 10,700 116,630,000
11/08/2017 10,800 -0.20 -1.82 10,900 10,900 10,800 11,100 119,880,000
10/08/2017 11,000 0.10 0.92 10,900 11,000 10,800 13,900 152,900,000
09/08/2017 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 18,300 199,470,000
08/08/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 12,700 138,430,000
07/08/2017 10,900 0.00 ■■ 0.00 10,900 11,200 10,700 18,000 196,200,000
04/08/2017 10,900 0.00 ■■ 0.00 10,800 11,000 10,600 16,800 183,120,000
03/08/2017 10,900 -0.10 -0.91 11,100 11,100 10,800 14,800 161,320,000
02/08/2017 11,000 -0.10 -0.90 11,000 11,200 10,900 17,100 188,100,000
01/08/2017 11,100 0.10 0.91 10,900 11,400 10,700 19,400 215,340,000
31/07/2017 11,000 -0.20 -1.79 11,100 11,200 10,800 21,200 233,200,000
28/07/2017 11,200 0.20 1.82 10,900 11,200 10,700 21,700 243,040,000
27/07/2017 11,000 0.00 ■■ 0.00 10,900 11,100 10,700 22,852 251,372,000
26/07/2017 11,000 0.00 ■■ 0.00 10,900 11,100 10,700 13,900 152,900,000
25/07/2017 11,000 0.10 0.92 10,900 11,000 10,800 20,100 221,100,000
24/07/2017 10,900 0.00 ■■ 0.00 10,800 10,900 10,600 12,700 138,430,000
21/07/2017 10,900 0.00 ■■ 0.00 10,800 10,900 10,300 23,200 252,880,000
20/07/2017 10,900 0.00 ■■ 0.00 10,800 10,900 10,500 19,000 207,100,000
19/07/2017 10,900 -0.20 -1.80 11,000 11,300 10,900 17,300 188,570,000
18/07/2017 11,100 0.90 8.82 10,100 11,200 10,100 19,370 215,007,000
17/07/2017 10,200 -0.70 -6.42 10,800 11,000 10,000 29,330 299,166,000
14/07/2017 10,900 0.50 4.81 10,600 11,100 10,400 26,497 288,817,300
13/07/2017 10,400 -0.20 -1.89 10,600 10,600 10,300 22,570 234,728,000
12/07/2017 10,600 0.00 ■■ 0.00 10,800 10,800 10,300 14,800 156,880,000
11/07/2017 10,600 -1.10 -9.40 11,700 11,700 10,600 37,571 398,252,600
10/07/2017 11,700 -0.10 -0.85 11,800 11,800 11,500 27,800 325,260,000
07/07/2017 11,800 0.20 1.72 11,800 11,800 11,500 30,270 357,186,000
06/07/2017 11,600 -0.30 -2.52 12,000 12,000 11,200 41,300 479,080,000
05/07/2017 11,900 0.50 4.39 11,600 11,900 11,100 45,405 540,319,500
04/07/2017 11,400 -0.10 -0.87 11,600 12,000 11,200 29,100 331,740,000
03/07/2017 11,500 0.60 5.50 11,000 11,900 10,900 44,614 513,061,000
30/06/2017 10,900 0.90 9.00 10,000 10,900 9,400 88,500 964,650,000
29/06/2017 10,000 0.10 1.01 10,200 10,200 9,900 59,200 592,000,000
28/06/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 16,000 158,400,000
27/06/2017 9,900 0.10 1.02 9,800 10,000 9,600 28,700 284,130,000
26/06/2017 9,800 0.30 3.16 9,600 10,000 9,600 22,100 216,580,000
23/06/2017 9,500 -0.10 -1.04 9,500 9,800 9,400 25,300 240,350,000
22/06/2017 9,600 0.40 4.35 9,500 9,600 9,300 16,510 158,496,000
21/06/2017 9,200 0.20 2.22 9,100 9,400 9,000 11,100 102,120,000
20/06/2017 9,000 -0.60 -6.25 9,500 9,600 9,000 42,154 379,386,000
19/06/2017 9,600 0.20 2.13 9,400 9,600 9,400 20,830 199,968,000
16/06/2017 9,400 0.70 8.05 8,700 9,400 8,700 24,500 230,300,000
15/06/2017 8,700 0.10 1.16 8,600 8,800 8,600 21,900 190,530,000
14/06/2017 8,600 0.20 2.38 8,400 8,800 8,400 60,440 519,784,000
13/06/2017 8,400 0.20 2.44 8,200 8,500 8,200 29,500 247,800,000
09/06/2017 8,400 -0.10 -1.18 8,500 8,700 8,300 32,800 275,520,000
08/06/2017 8,500 0.20 2.41 8,300 8,500 8,300 26,966 229,211,000
07/06/2017 8,300 -0.20 -2.35 8,500 8,700 8,300 23,550 195,465,000
06/06/2017 8,500 0.20 2.41 8,300 8,900 8,300 60,474 514,029,000
05/06/2017 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 26,600 220,780,000
02/06/2017 8,300 0.30 3.75 8,100 8,400 7,800 70,800 587,640,000
01/06/2017 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 56,100 448,800,000
31/05/2017 8,000 0.50 6.67 7,500 8,100 7,400 57,500 460,000,000
30/05/2017 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 12,700 95,250,000
29/05/2017 7,500 -0.40 -5.06 7,800 8,000 7,500 23,920 179,400,000
26/05/2017 7,900 0.10 1.28 7,800 8,200 7,300 50,500 398,950,000
25/05/2017 7,800 0.70 9.86 7,500 7,800 7,200 51,800 404,040,000
24/05/2017 7,100 0.00 ■■ 0.00 7,100 7,500 7,000 29,000 205,900,000
23/05/2017 7,100 -0.10 -1.39 7,200 7,500 7,100 16,629 118,065,900
22/05/2017 7,200 -0.10 -1.37 7,400 7,500 7,200 33,300 239,760,000
19/05/2017 7,300 -0.10 -1.35 7,400 7,400 7,300 16,700 121,910,000
18/05/2017 7,400 0.10 1.37 7,000 7,400 7,000 10,100 74,740,000
17/05/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,327 9,687,100
16/05/2017 7,300 -0.10 -1.35 7,100 7,300 7,100 7,100 51,830,000
15/05/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
09/05/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
08/05/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
05/05/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 50 370,000
04/05/2017 7,400 0.50 7.25 6,800 7,400 6,800 200 1,480,000
03/05/2017 6,900 -0.50 -6.76 6,900 6,900 6,900 1,100 7,590,000
28/04/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
27/04/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
26/04/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
25/04/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
24/04/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/04/2017 7,400 0.00 ■■ 0.00 7,500 7,500 6,800 2,004 14,829,600
20/04/2017 7,400 -0.10 -1.33 6,900 7,500 6,900 28,640 211,936,000
19/04/2017 7,500 0.10 1.35 7,500 7,500 7,500 1,000 7,500,000
18/04/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
17/04/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
14/04/2017 7,400 0.60 8.82 6,200 7,400 6,200 200 1,480,000
13/04/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
12/04/2017 6,800 -0.10 -1.45 7,000 7,000 6,800 2,100 14,280,000
11/04/2017 6,900 -0.40 -5.48 6,900 6,900 6,900 100 690,000
10/04/2017 7,300 -0.10 -1.35 6,800 7,300 6,800 1,010 7,373,000
07/04/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 50 370,000
05/04/2017 7,400 0.50 7.25 6,800 7,400 6,800 3,800 28,120,000
04/04/2017 6,900 -0.30 -4.17 6,700 6,900 6,700 650 4,485,000
03/04/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
31/03/2017 7,200 -0.30 -4.00 7,000 7,200 6,800 5,331 38,383,200
30/03/2017 7,500 0.60 8.70 6,900 7,500 6,300 25,012 187,590,000
29/03/2017 6,900 -0.10 -1.43 6,900 6,900 6,900 2,100 14,490,000
28/03/2017 7,000 -0.10 -1.41 7,100 7,100 7,000 19,400 135,800,000
27/03/2017 7,100 -0.20 -2.74 7,100 7,100 7,100 100 710,000
24/03/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
23/03/2017 7,300 -0.30 -3.95 7,000 7,300 7,000 6,700 48,910,000
22/03/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 61 463,600
21/03/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/03/2017 7,600 0.40 5.56 7,300 7,600 7,300 5,000 38,000,000
17/03/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
16/03/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
15/03/2017 7,200 -0.40 -5.26 7,200 7,200 7,200 691 4,975,200
14/03/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 20 152,000
13/03/2017 7,600 0.20 2.70 7,400 7,600 7,400 400 3,040,000
10/03/2017 7,400 0.20 2.78 7,400 7,400 7,400 200 1,480,000
09/03/2017 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 31,300 225,360,000
08/03/2017 7,200 -0.80 -10.00 7,400 7,400 7,200 35,300 254,160,000
07/03/2017 8,000 0.00 ■■ 0.00 7,300 8,200 7,300 2,400 19,200,000
06/03/2017 8,000 0.10 1.27 7,900 8,000 7,900 6,158 49,264,000
03/03/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
02/03/2017 7,900 -0.20 -2.47 8,100 8,500 7,900 3,200 25,280,000
01/03/2017 8,100 0.20 2.53 7,900 8,100 7,900 1,000 8,100,000
28/02/2017 7,900 0.40 5.33 7,800 7,900 7,800 1,100 8,690,000
27/02/2017 7,500 0.10 1.35 7,600 7,600 7,500 2,900 21,750,000
24/02/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
23/02/2017 7,400 -0.50 -6.33 7,900 8,000 7,400 2,310 17,094,000
22/02/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 900 7,110,000
21/02/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,123 16,771,700
20/02/2017 7,900 0.10 1.28 8,000 8,000 7,500 2,350 18,565,000
17/02/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
16/02/2017 7,800 0.40 5.41 7,800 7,800 7,800 148 1,154,400
15/02/2017 7,400 -0.50 -6.33 7,900 8,000 7,400 400 2,960,000
14/02/2017 7,900 0.10 1.28 8,500 8,500 7,900 3,000 23,700,000
13/02/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
10/02/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 200 1,560,000
09/02/2017 7,800 -0.10 -1.27 7,800 7,800 7,800 100 780,000
08/02/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
07/02/2017 7,900 0.60 8.22 7,900 7,900 7,900 100 790,000
06/02/2017 7,300 -0.80 -9.88 7,300 7,300 7,300 12,200 89,060,000
03/02/2017 8,100 -0.90 -10.00 8,100 8,100 8,100 1,300 10,530,000
02/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
25/01/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/01/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 27 243,000
23/01/2017 9,000 0.80 9.76 8,200 9,000 8,200 1,000 9,000,000
20/01/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
19/01/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
18/01/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
17/01/2017 8,200 0.50 6.49 7,000 8,200 7,000 1,100 9,020,000
16/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
13/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
12/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
11/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
10/01/2017 7,700 0.20 2.67 7,700 7,700 7,700 432 3,326,400
09/01/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 500 3,750,000
06/01/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
05/01/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/01/2017 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 300 2,250,000
03/01/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 2,000 15,000,000
30/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
29/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
28/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 2 15,200
27/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
23/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
22/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
21/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
19/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/12/2016 7,600 0.50 7.04 7,600 7,600 7,600 500 3,800,000
15/12/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
14/12/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 900 6,390,000
13/12/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
12/12/2016 7,100 -0.20 -2.74 7,300 7,300 7,100 2,300 16,330,000
09/12/2016 7,300 -0.50 -6.41 7,300 7,300 7,300 100 730,000
08/12/2016 7,800 0.50 6.85 7,100 7,800 7,100 200 1,560,000
07/12/2016 7,300 0.30 4.29 7,300 7,300 7,300 1,500 10,950,000
06/12/2016 7,000 -0.70 -9.09 7,800 7,800 7,000 700 4,900,000
05/12/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
02/12/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
01/12/2016 7,700 0.60 8.45 7,700 7,700 7,700 100 770,000
30/11/2016 7,100 -0.10 -1.39 7,200 7,200 7,100 1,000 7,100,000
29/11/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
28/11/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
25/11/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 9,500 68,400,000
24/11/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 396 2,851,200
23/11/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 44 316,800
22/11/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,400 10,080,000
21/11/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 5,100 36,720,000
18/11/2016 7,200 -0.10 -1.37 7,200 7,300 7,200 2,500 18,000,000
17/11/2016 7,300 0.00 ■■ 0.00 7,200 7,600 7,200 20,411 149,000,300
16/11/2016 7,300 -0.20 -2.67 7,300 7,300 7,300 100 730,000
15/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10,000 75,000,000
14/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
11/11/2016 7,500 0.30 4.17 7,700 7,800 7,400 9,000 67,500,000
10/11/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 200 1,440,000
09/11/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
08/11/2016 7,200 -0.10 -1.37 7,300 7,300 7,200 700 5,040,000
07/11/2016 7,300 -0.10 -1.35 7,300 7,300 7,300 1,000 7,300,000
04/11/2016 7,400 0.20 2.78 7,700 7,800 7,400 28,500 210,900,000
03/11/2016 7,200 -0.10 -1.37 7,200 7,200 7,200 1,000 7,200,000
02/11/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 23,430 171,039,000
01/11/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
31/10/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/10/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
27/10/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
26/10/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
25/10/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
24/10/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
21/10/2016 7,300 0.40 5.80 6,900 7,300 6,800 1,900 13,870,000
20/10/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 1,100 7,590,000
19/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
18/10/2016 7,000 -0.20 -2.78 6,900 7,000 6,900 3,500 24,500,000
17/10/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
14/10/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
13/10/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
12/10/2016 7,200 -0.30 -4.00 7,200 7,200 7,200 200 1,440,000
11/10/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
10/10/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 94 705,000
07/10/2016 7,500 0.30 4.17 7,200 7,500 7,200 4,100 30,750,000
06/10/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
05/10/2016 8,000 -0.10 -1.23 8,000 8,000 8,000 1,026 8,208,000
04/10/2016 8,100 0.10 1.25 8,000 8,100 7,300 2,800 22,680,000
03/10/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 495 3,960,000
30/09/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
29/09/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 13,900 111,200,000
28/09/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,800 30,400,000
27/09/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 4,334 34,672,000
26/09/2016 8,000 -0.10 -1.23 8,100 8,100 8,000 6,696 53,568,000
23/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 4,000 32,400,000
22/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 804 6,512,400
21/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
20/09/2016 8,100 0.50 6.58 8,100 8,100 8,100 200 1,620,000
19/09/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/09/2016 7,600 -0.80 -9.52 7,700 7,700 7,600 3,700 28,120,000
15/09/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/09/2016 8,400 0.10 1.20 8,400 8,400 8,400 200 1,680,000
13/09/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
12/09/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
09/09/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
08/09/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
07/09/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
06/09/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
05/09/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
01/09/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
31/08/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
30/08/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
29/08/2016 8,300 0.40 5.06 7,900 8,300 7,900 600 4,980,000
26/08/2016 7,900 0.20 2.60 7,900 8,400 7,900 19,200 151,680,000
25/08/2016 7,700 0.20 2.67 7,700 7,700 7,700 200 1,540,000
24/08/2016 7,500 -0.50 -6.25 7,500 7,500 7,500 100 750,000
23/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 22,015 176,120,000
22/08/2016 8,000 0.60 8.11 8,000 8,100 8,000 41,600 332,800,000
19/08/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
18/08/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
17/08/2016 7,400 -0.20 -2.63 7,400 7,500 7,400 1,400 10,360,000
16/08/2016 7,600 -0.50 -6.17 7,600 7,600 7,600 233 1,770,800
15/08/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
12/08/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1 8,100
11/08/2016 8,100 0.50 6.58 7,700 8,100 7,700 1,200 9,720,000
10/08/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
09/08/2016 7,600 0.20 2.70 7,600 7,600 7,600 100 760,000
08/08/2016 7,400 -0.10 -1.33 7,500 7,500 7,400 1,100 8,140,000
05/08/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 35 262,500
04/08/2016 7,500 -0.60 -7.41 7,500 7,500 7,500 100 750,000
03/08/2016 8,100 0.60 8.00 7,200 8,100 7,100 3,400 27,540,000
02/08/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 73 547,500
01/08/2016 7,500 -0.10 -1.32 7,600 7,600 7,500 1,900 14,250,000
29/07/2016 7,600 -0.40 -5.00 7,600 7,600 7,600 1,000 7,600,000
28/07/2016 8,000 0.20 2.56 8,000 8,000 8,000 2,400 19,200,000
27/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
26/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 315 2,457,000
25/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
22/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
21/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
20/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
19/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
18/07/2016 7,800 -0.40 -4.88 8,000 8,000 7,800 5,176 40,372,800
15/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
14/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
13/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 3 24,600
12/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
11/07/2016 8,200 -0.30 -3.53 8,200 8,200 8,200 2,000 16,400,000
08/07/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 20,000 170,000,000
07/07/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/07/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 8,000 68,000,000
05/07/2016 8,500 0.20 2.41 8,400 8,500 8,400 6,900 58,650,000
04/07/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
01/07/2016 8,300 -0.90 -9.78 8,300 8,300 8,300 473 3,925,900
30/06/2016 9,200 0.10 1.10 9,200 9,200 9,200 100 920,000
29/06/2016 9,100 0.80 9.64 8,300 9,100 8,300 3,800 34,580,000
28/06/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 50 415,000
27/06/2016 8,300 0.70 9.21 8,300 8,300 8,300 100 830,000
24/06/2016 7,600 -0.60 -7.32 7,600 7,600 7,600 1,700 12,920,000
23/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
22/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
20/06/2016 8,200 0.50 6.49 7,800 8,200 7,400 1,200 9,840,000
17/06/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
16/06/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
15/06/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 104 800,800
14/06/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
13/06/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
10/06/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
09/06/2016 7,700 0.40 5.48 7,700 7,700 7,700 4,000 30,800,000
08/06/2016 7,300 -0.70 -8.75 7,300 7,300 7,300 1,800 13,140,000
07/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
06/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
03/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
02/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
01/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
31/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
30/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
27/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10,000 80,000,000
26/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
25/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,000 24,000,000
24/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 55,000 440,000,000
23/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 20,000 160,000,000
20/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
19/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10,110 80,880,000
18/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1 8,000
17/05/2016 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 6,300 50,400,000
16/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10,000 80,000,000
13/05/2016 8,000 -0.10 -1.23 8,000 8,000 7,900 29,700 237,600,000
12/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
11/05/2016 8,100 0.60 8.00 8,100 8,100 8,100 100 810,000
10/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 223 1,672,500
09/05/2016 7,500 0.40 5.63 7,300 7,500 7,300 5,700 42,750,000
06/05/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 200 1,420,000
05/05/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
04/05/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
29/04/2016 7,100 0.60 9.23 6,800 7,100 6,800 17,536 124,505,600
28/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
27/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
26/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
25/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
22/04/2016 6,500 -0.60 -8.45 6,500 6,500 6,500 100 650,000
21/04/2016 7,100 0.60 9.23 7,100 7,100 7,100 100 710,000
20/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
19/04/2016 6,500 0.20 3.17 6,300 6,500 6,300 5,000 32,500,000
15/04/2016 6,300 -0.50 -7.35 6,300 6,300 6,300 100 630,000
14/04/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/04/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 36 244,800
12/04/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
11/04/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
08/04/2016 6,800 0.30 4.62 6,800 6,800 6,800 344 2,339,200
07/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
06/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
05/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
04/04/2016 6,500 -0.10 -1.52 6,500 6,500 6,500 500 3,250,000
01/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
31/03/2016 6,600 0.10 1.54 6,600 6,600 6,500 16,700 110,220,000
30/03/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
29/03/2016 6,500 -0.50 -7.14 6,800 6,800 6,500 4,400 28,600,000
28/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/03/2016 7,000 0.40 6.06 6,000 7,000 6,000 300 2,100,000
22/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 51 336,600
21/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
18/03/2016 6,600 0.40 6.45 6,600 6,600 6,600 500 3,300,000
17/03/2016 6,200 -0.20 -3.12 6,000 6,200 6,000 700 4,340,000
16/03/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
15/03/2016 6,400 -0.40 -5.88 6,500 6,500 6,400 2,200 14,080,000
14/03/2016 6,800 -0.50 -6.85 6,800 6,800 6,800 100 680,000
11/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
10/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
09/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
08/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
07/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
04/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5 36,500
03/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 9 65,700
02/03/2016 7,300 -0.30 -3.95 7,300 7,300 7,300 900 6,570,000
01/03/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 67 509,200
29/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
25/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
24/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10 76,000
23/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
22/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
19/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
18/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
17/02/2016 7,600 0.60 8.57 7,600 7,600 7,600 100 760,000
16/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
15/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
02/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
01/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
29/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
28/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
27/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,000 70,000,000
26/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 18,700 130,900,000
25/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
22/01/2016 7,000 0.50 7.69 6,100 7,000 6,100 400 2,800,000
21/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
20/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
19/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
18/01/2016 6,500 -0.40 -5.80 6,500 6,500 6,500 100 650,000
15/01/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
14/01/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/01/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 50 345,000
12/01/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
11/01/2016 6,900 -0.60 -8.00 6,900 6,900 6,900 700 4,830,000
08/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
07/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
06/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
05/01/2016 7,500 -0.80 -9.64 7,500 7,500 7,500 2,100 15,750,000
04/01/2016 8,300 -0.90 -9.78 8,300 8,300 8,300 5,002 41,516,600
31/12/2015 9,200 0.70 8.24 8,500 9,200 8,500 13,400 123,280,000
30/12/2015 8,500 0.50 6.25 8,500 8,500 8,500 112 952,000
29/12/2015 8,000 0.50 6.67 7,000 8,000 7,000 19,800 158,400,000
28/12/2015 7,500 0.50 7.14 7,500 7,500 7,500 100 750,000
25/12/2015 7,000 0.50 7.69 6,500 7,000 6,500 800 5,600,000
24/12/2015 6,500 0.50 8.33 6,200 6,500 6,200 1,950 12,675,000
23/12/2015 6,000 -0.20 -3.23 6,000 6,000 6,000 4,000 24,000,000
22/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
21/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
18/12/2015 6,200 -0.50 -7.46 6,200 6,200 6,200 10,000 62,000,000
17/12/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
16/12/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
15/12/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
14/12/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
11/12/2015 6,700 0.50 8.06 5,600 6,700 5,600 1,753 11,745,100
10/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
09/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
08/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
04/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
03/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
02/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
01/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
30/11/2015 6,200 -0.50 -7.46 6,200 6,200 6,200 1,805 11,191,000
27/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
26/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
25/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
24/11/2015 6,700 0.10 1.52 6,400 6,700 6,400 2,014 13,493,800
23/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
20/11/2015 6,600 0.40 6.45 6,500 6,600 6,500 12,700 83,820,000
19/11/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 58 359,600
18/11/2015 6,200 -0.50 -7.46 6,200 6,200 6,200 100 620,000
17/11/2015 6,700 0.50 8.06 6,700 6,700 6,700 200 1,340,000
16/11/2015 6,200 0.40 6.90 6,200 6,200 6,200 100 620,000
13/11/2015 5,800 -0.20 -3.33 5,800 5,800 5,800 170 986,000
12/11/2015 6,000 -0.20 -3.23 6,000 6,000 6,000 100 600,000
11/11/2015 6,200 -0.50 -7.46 6,200 6,200 6,200 100 620,000
10/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
09/11/2015 6,700 -0.20 -2.90 6,700 6,700 6,700 100 670,000
06/11/2015 6,900 -0.50 -6.76 6,900 6,900 6,900 200 1,380,000
05/11/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
04/11/2015 7,400 0.40 5.71 6,500 7,400 6,500 200 1,480,000
03/11/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
02/11/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/10/2015 7,000 0.60 9.38 7,000 7,000 7,000 1,500 10,500,000
29/10/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 125 800,000
28/10/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 4,252 27,212,800
27/10/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 83 531,200
26/10/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
23/10/2015 6,400 -0.70 -9.86 6,400 6,400 6,400 2,100 13,440,000
22/10/2015 7,100 0.10 1.43 7,100 7,100 7,100 100 710,000
21/10/2015 7,000 0.30 4.48 7,000 7,000 7,000 100 700,000
20/10/2015 6,700 0.60 9.84 5,500 6,700 5,500 2,200 14,740,000
19/10/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
16/10/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
15/10/2015 6,100 -0.30 -4.69 6,100 6,100 6,100 100 610,000
14/10/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/10/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
12/10/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
09/10/2015 6,400 0.40 6.67 6,400 6,400 6,400 9,000 57,600,000
08/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/10/2015 6,000 0.00 ■■ 0.00 5,500 6,000 5,500 1,300 7,800,000
06/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
05/10/2015 6,800 -0.50 -6.85 6,800 6,800 6,800 100 680,000
02/10/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
01/10/2015 7,300 -0.10 -1.35 7,300 7,300 7,300 200 1,460,000
30/09/2015 7,400 0.30 4.23 7,200 7,400 7,200 2,600 19,240,000
29/09/2015 7,100 0.30 4.41 7,200 7,200 7,100 4,000 28,400,000
28/09/2015 6,800 -0.60 -8.11 7,400 7,500 6,800 1,500 10,200,000
25/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
24/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
23/09/2015 7,400 0.20 2.78 7,300 7,400 7,300 1,000 7,400,000
22/09/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
21/09/2015 7,200 0.10 1.41 7,200 7,200 7,200 9,900 71,280,000
18/09/2015 7,100 0.60 9.23 7,100 7,100 7,100 200 1,420,000
17/09/2015 6,500 -0.70 -9.72 6,500 6,500 6,500 100 650,000
16/09/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20,000 144,000,000
15/09/2015 7,200 0.10 1.41 7,300 7,300 7,200 8,075 58,140,000
14/09/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
11/09/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
10/09/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
09/09/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,700 19,170,000
08/09/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 213 1,512,300
07/09/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
04/09/2015 7,100 0.60 9.23 7,100 7,100 7,100 5,000 35,500,000
03/09/2015 6,500 -0.70 -9.72 6,500 6,500 6,500 100 650,000
01/09/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
31/08/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10,000 72,000,000
28/08/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
27/08/2015 7,200 -0.10 -1.37 7,200 7,200 7,200 600 4,320,000
26/08/2015 7,300 -0.20 -2.67 7,300 7,300 7,300 200 1,460,000
25/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
24/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
20/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
19/08/2015 7,500 0.20 2.74 7,500 7,500 7,500 3,000 22,500,000
18/08/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
17/08/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
14/08/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
13/08/2015 7,300 -0.10 -1.35 7,300 7,300 7,300 1,050 7,665,000
12/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
11/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
10/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
07/08/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 4,000 29,600,000
06/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 45 333,000
05/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
04/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
03/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
31/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 21 155,400
30/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,000 14,800,000
29/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,900 14,060,000
28/07/2015 7,400 -0.10 -1.33 7,400 7,400 7,400 2,500 18,500,000
27/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
24/07/2015 7,500 0.10 1.35 7,400 7,500 7,400 2,300 17,250,000
23/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
22/07/2015 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 1,500 11,100,000
21/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
20/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 200 1,480,000
17/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 136 1,006,400
16/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
15/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 814 6,023,600
14/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
13/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
10/07/2015 7,400 -0.10 -1.33 7,400 7,400 7,400 100 740,000
09/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 6,525 48,937,500
07/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 4,819 36,142,500
06/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,485 18,637,500
02/07/2015 7,500 -0.40 -5.06 7,500 7,500 7,500 100 750,000
01/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 20 158,000
30/06/2015 7,900 0.40 5.33 7,500 7,900 7,500 600 4,740,000
29/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 300 2,250,000
26/06/2015 7,500 0.60 8.70 7,500 7,500 7,500 250 1,875,000
25/06/2015 6,900 -0.70 -9.21 6,900 6,900 6,900 1,400 9,660,000
24/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 4,120 31,312,000
23/06/2015 7,600 0.00 ■■ 0.00 8,000 8,000 7,600 200 1,520,000
22/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
19/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 3,000 22,800,000
18/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
17/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/06/2015 7,600 0.10 1.33 7,500 7,600 7,500 11,655 88,578,000
15/06/2015 7,500 0.30 4.17 7,500 7,500 7,500 5,000 37,500,000
12/06/2015 7,200 -0.40 -5.26 7,800 7,800 7,200 6,100 43,920,000
11/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
10/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
09/06/2015 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 5,300 40,280,000
08/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 559 4,248,400
05/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 5,300 40,280,000
04/06/2015 7,600 0.10 1.33 7,500 7,600 7,500 6,000 45,600,000
03/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
02/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
01/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
29/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,200 39,000,000
28/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 7,992 59,940,000
27/05/2015 7,500 0.00 ■■ 0.00 8,100 8,100 7,500 3,718 27,885,000
26/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 4,100 30,750,000
22/05/2015 7,500 -0.80 -9.64 7,500 7,600 7,500 4,270 32,025,000
21/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 28 232,400
20/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
19/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
18/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
15/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
14/05/2015 8,300 0.70 9.21 8,300 8,300 8,300 300 2,490,000
13/05/2015 7,600 -0.30 -3.80 7,500 7,600 7,500 320 2,432,000
12/05/2015 7,900 -0.30 -3.66 7,900 7,900 7,900 100 790,000
11/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
08/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
07/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 5 41,000
06/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
05/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
04/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 23 188,600
27/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
24/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
23/04/2015 8,200 0.20 2.50 7,200 8,200 7,200 300 2,460,000
22/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
21/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
20/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
17/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
16/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/04/2015 8,000 -0.20 -2.44 8,000 8,000 7,700 800 6,400,000
14/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
13/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
10/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 96 787,200
09/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 42 344,400
08/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
07/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
06/04/2015 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 4,700 38,540,000
03/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
02/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
01/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
31/03/2015 8,200 -0.10 -1.20 8,100 8,200 8,100 2,100 17,220,000
30/03/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
27/03/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
26/03/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
25/03/2015 8,300 0.50 6.41 8,300 8,300 8,300 100 830,000
24/03/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
23/03/2015 7,800 -0.30 -3.70 8,100 8,400 7,800 2,000 15,600,000
20/03/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 700 5,670,000
19/03/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
18/03/2015 8,100 -0.10 -1.22 8,100 8,100 8,100 3,810 30,861,000
17/03/2015 8,200 0.30 3.80 8,200 8,200 8,200 100 820,000
16/03/2015 7,900 -0.20 -2.47 8,100 8,100 7,900 1,100 8,690,000
13/03/2015 8,100 0.10 1.25 8,100 8,200 8,100 1,431 11,591,100
12/03/2015 8,000 0.30 3.90 7,900 8,000 7,900 10,500 84,000,000
11/03/2015 7,700 -0.40 -4.94 7,900 7,900 7,700 4,105 31,608,500
10/03/2015 8,100 0.50 6.58 7,300 8,100 7,300 1,100 8,910,000
09/03/2015 7,600 -0.60 -7.32 8,100 8,100 7,400 2,537 19,281,200
06/03/2015 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 1,100 9,020,000
05/03/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
04/03/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
03/03/2015 8,200 -0.50 -5.75 8,200 8,200 8,200 6,600 54,120,000
02/03/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 5 43,500
27/02/2015 8,700 0.30 3.57 8,700 8,700 8,700 100 870,000
26/02/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 77 646,800
25/02/2015 8,400 -0.30 -3.45 8,400 8,400 8,400 542 4,552,800
24/02/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 40 348,000
13/02/2015 8,700 0.50 6.10 8,700 8,700 8,700 110 957,000
12/02/2015 8,200 -0.10 -1.20 8,200 8,200 8,200 300 2,460,000
11/02/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 500 4,150,000
10/02/2015 8,300 0.00 ■■ 0.00 8,100 8,300 8,100 4,302 35,706,600
09/02/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 800 6,640,000
06/02/2015 8,300 0.30 3.75 8,300 8,300 8,300 100 830,000
05/02/2015 8,000 -0.50 -5.88 8,000 8,000 8,000 200 1,600,000
04/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/02/2015 8,500 -0.20 -2.30 8,000 8,500 8,000 1,100 9,350,000
02/02/2015 8,700 0.50 6.10 8,200 8,700 8,200 2,200 19,140,000
30/01/2015 8,200 0.30 3.80 8,100 8,200 8,100 8,320 68,224,000
29/01/2015 7,900 -0.30 -3.66 7,900 7,900 7,900 100 790,000
28/01/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
27/01/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
26/01/2015 8,200 -0.20 -2.38 8,200 8,200 8,200 1,000 8,200,000
23/01/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 8,800 73,920,000
22/01/2015 8,400 0.10 1.20 8,400 8,400 8,400 3,700 31,080,000
21/01/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
20/01/2015 8,300 -0.10 -1.19 8,400 8,400 8,300 237 1,967,100
19/01/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
16/01/2015 8,400 0.40 5.00 8,400 8,500 8,400 18,300 153,720,000
15/01/2015 8,000 -0.40 -4.76 8,300 8,300 8,000 2,000 16,000,000
14/01/2015 8,400 -0.10 -1.18 8,400 8,400 8,400 600 5,040,000
13/01/2015 8,500 0.10 1.19 8,000 8,600 8,000 11,900 101,150,000
12/01/2015 8,400 0.50 6.33 8,200 8,400 8,200 14,700 123,480,000
09/01/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,000 7,900,000
08/01/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
07/01/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 21 165,900
06/01/2015 7,900 -0.10 -1.25 7,900 7,900 7,900 105 829,500
05/01/2015 8,000 -0.30 -3.61 8,000 8,000 8,000 121 968,000
31/12/2014 8,300 0.30 3.75 8,000 8,300 8,000 400 3,320,000
30/12/2014 8,000 0.10 1.27 7,900 8,000 7,900 3,000 24,000,000
29/12/2014 7,900 -0.10 -1.25 8,000 8,000 7,900 8,800 69,520,000
26/12/2014 8,000 -0.10 -1.23 8,000 8,000 8,000 1,402 11,216,000
25/12/2014 8,100 -0.10 -1.22 8,100 8,100 8,100 200 1,620,000
24/12/2014 8,200 0.20 2.50 8,200 8,200 8,200 5,900 48,380,000
23/12/2014 8,000 0.30 3.90 8,200 8,200 8,000 2,925 23,400,000
22/12/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 163 1,255,100
19/12/2014 7,700 0.30 4.05 7,700 7,700 7,700 156 1,201,200
18/12/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
17/12/2014 7,400 -0.50 -6.33 7,900 7,900 7,200 9,000 66,600,000
16/12/2014 7,900 -0.30 -3.66 7,900 7,900 7,900 255 2,014,500
15/12/2014 8,200 0.60 7.89 8,200 8,200 8,200 102 836,400
12/12/2014 7,600 -0.80 -9.52 8,000 8,000 7,600 900 6,840,000
11/12/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/12/2014 8,400 0.20 2.44 8,400 8,400 8,400 100 840,000
09/12/2014 8,200 -0.20 -2.38 8,200 8,200 8,200 3,952 32,406,400
08/12/2014 8,400 0.10 1.20 8,300 8,400 8,300 4,005 33,642,000
05/12/2014 8,300 0.10 1.22 8,300 8,700 8,300 6,610 54,863,000
04/12/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
03/12/2014 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 14,675 120,335,000
02/12/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 2,000 16,400,000
01/12/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 88 721,600
28/11/2014 8,200 0.20 2.50 8,000 8,200 8,000 1,100 9,020,000
27/11/2014 8,000 0.10 1.27 8,100 8,200 8,000 21,275 170,200,000
26/11/2014 7,900 -0.20 -2.47 8,100 8,100 7,900 10,200 80,580,000
25/11/2014 8,100 0.00 ■■ 0.00 7,900 8,100 7,900 12,700 102,870,000
24/11/2014 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 43,300 350,730,000
21/11/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
20/11/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
19/11/2014 8,100 0.20 2.53 8,100 8,100 8,100 10,500 85,050,000
18/11/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
17/11/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
14/11/2014 7,900 -0.50 -5.95 7,900 7,900 7,900 20,000 158,000,000
13/11/2014 8,400 0.60 7.69 8,500 8,500 8,400 10,200 85,680,000
12/11/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 23 179,400
11/11/2014 7,800 -0.10 -1.27 7,800 7,800 7,800 100 780,000
10/11/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 400 3,160,000
07/11/2014 7,900 0.20 2.60 7,700 7,900 7,700 2,000 15,800,000
06/11/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 60 462,000
05/11/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
04/11/2014 7,700 -0.30 -3.75 7,400 7,900 7,300 4,450 34,265,000
03/11/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
31/10/2014 8,000 0.40 5.26 8,000 8,000 8,000 100 800,000
30/10/2014 7,600 -0.40 -5.00 7,600 7,600 7,600 100 760,000
29/10/2014 8,000 0.40 5.26 8,000 8,000 8,000 500 4,000,000
28/10/2014 7,600 0.00 ■■ 0.00 7,900 7,900 7,600 19,650 149,340,000
27/10/2014 7,600 -0.60 -7.32 7,800 7,800 7,600 1,319 10,024,400
24/10/2014 8,200 0.40 5.13 7,200 8,200 7,200 200 1,640,000
23/10/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 800 6,240,000
22/10/2014 7,800 -0.30 -3.70 8,300 8,300 7,800 5,600 43,680,000
21/10/2014 8,100 -0.40 -4.71 8,100 8,100 8,100 1,000 8,100,000
20/10/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/10/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/10/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/10/2014 8,500 -0.30 -3.41 8,400 8,500 8,200 1,000 8,500,000
14/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
13/10/2014 8,800 -0.10 -1.12 8,200 8,800 8,200 600 5,280,000
10/10/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
09/10/2014 8,900 0.30 3.49 8,900 8,900 8,900 100 890,000
08/10/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
07/10/2014 8,600 0.40 4.88 8,400 8,600 8,400 1,258 10,818,800
06/10/2014 8,200 -0.10 -1.20 8,200 8,200 8,200 100 820,000
03/10/2014 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 200 1,660,000
02/10/2014 8,300 -0.10 -1.19 8,300 8,300 8,300 400 3,320,000
01/10/2014 8,400 -0.20 -2.33 8,500 8,500 8,400 400 3,360,000
30/09/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
29/09/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
26/09/2014 8,600 0.40 4.88 8,600 8,600 8,600 100 860,000
25/09/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 54 442,800
24/09/2014 8,200 0.20 2.50 8,200 8,200 8,200 100 820,000
23/09/2014 8,000 -0.50 -5.88 8,000 8,000 8,000 2,037 16,296,000
22/09/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/09/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/09/2014 8,500 -0.20 -2.30 8,100 8,500 8,100 1,200 10,200,000
17/09/2014 8,700 0.40 4.82 8,300 8,700 8,300 200 1,740,000
16/09/2014 8,300 -0.10 -1.19 8,300 8,300 8,300 12,000 99,600,000
15/09/2014 8,400 -0.10 -1.18 8,500 8,500 8,400 700 5,880,000
12/09/2014 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 4,200 37,380,000
11/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
10/09/2014 8,900 0.30 3.49 9,200 9,200 8,900 523 4,654,700
09/09/2014 8,600 0.00 ■■ 0.00 9,300 9,300 8,600 800 6,880,000
08/09/2014 8,600 0.00 ■■ 0.00 8,700 8,700 8,600 5,700 49,020,000
05/09/2014 8,600 0.20 2.38 8,500 8,600 8,500 6,600 56,760,000
04/09/2014 8,400 -0.10 -1.18 8,500 8,500 8,400 2,300 19,320,000
03/09/2014 8,500 0.20 2.41 8,600 8,600 8,500 12,660 107,610,000
29/08/2014 8,300 -0.40 -4.60 8,300 8,300 8,300 1,300 10,790,000
28/08/2014 8,700 0.10 1.16 8,700 8,700 8,700 100 870,000
27/08/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 3 25,800
26/08/2014 8,600 -0.10 -1.15 8,100 8,600 8,100 300 2,580,000
25/08/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 40 348,000
22/08/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
21/08/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
20/08/2014 8,700 0.00 ■■ 0.00 8,500 8,700 8,500 5,500 47,850,000
19/08/2014 8,700 0.30 3.57 8,700 8,700 8,700 200 1,740,000
18/08/2014 8,400 -0.10 -1.18 8,300 8,400 8,300 600 5,040,000
15/08/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
14/08/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
13/08/2014 8,500 -0.20 -2.30 8,500 8,500 8,100 10,200 86,700,000
12/08/2014 8,700 0.20 2.35 8,700 8,700 8,700 200 1,740,000
11/08/2014 8,500 -0.30 -3.41 8,500 8,500 8,500 10,000 85,000,000
08/08/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 11 96,800
07/08/2014 8,800 0.50 6.02 8,700 8,800 8,700 760 6,688,000
06/08/2014 8,300 -0.10 -1.19 8,900 8,900 8,300 2,200 18,260,000
05/08/2014 8,900 0.20 2.30 8,900 8,900 8,800 1,340 11,926,000
04/08/2014 8,700 0.10 1.16 8,900 8,900 8,600 2,800 24,360,000
01/08/2014 8,600 -0.10 -1.15 8,600 8,600 8,600 1,300 11,180,000
31/07/2014 8,700 -0.10 -1.14 8,900 8,900 8,700 1,600 13,920,000
30/07/2014 8,800 0.20 2.33 9,400 9,400 8,800 300 2,640,000
29/07/2014 8,600 -0.30 -3.37 8,600 8,600 8,600 1,200 10,320,000
28/07/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/07/2014 8,900 0.20 2.30 8,900 8,900 8,900 316 2,812,400
24/07/2014 8,700 0.00 ■■ 0.00 8,900 8,900 8,700 17,400 151,380,000
23/07/2014 8,700 0.00 ■■ 0.00 8,500 8,800 8,500 15,050 130,935,000
22/07/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
21/07/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
18/07/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
17/07/2014 8,700 0.20 2.35 8,700 8,700 8,700 100 870,000
16/07/2014 8,500 -0.40 -4.49 9,000 9,000 8,500 5,100 43,350,000
15/07/2014 8,900 0.40 4.71 8,900 8,900 8,900 100 890,000
14/07/2014 8,500 0.10 1.19 8,300 8,800 8,300 2,100 17,850,000
11/07/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/07/2014 8,400 -0.10 -1.18 8,300 8,400 8,300 800 6,720,000
09/07/2014 8,500 -0.60 -6.59 9,000 9,100 8,500 1,605 13,642,500
08/07/2014 9,100 0.00 ■■ 0.00 8,500 9,100 8,500 700 6,370,000
07/07/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
04/07/2014 9,100 0.70 8.33 9,100 9,100 9,100 200 1,820,000
03/07/2014 8,400 -0.10 -1.18 8,400 8,400 8,400 900 7,560,000
02/07/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
01/07/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
27/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 40 340,000
26/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/06/2014 8,500 -0.30 -3.41 8,500 8,500 8,500 200 1,700,000
24/06/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
23/06/2014 8,800 0.60 7.32 8,900 8,900 8,800 200 1,760,000
20/06/2014 8,200 -0.30 -3.53 8,100 8,500 8,100 10,500 86,100,000
19/06/2014 8,500 -0.40 -4.49 8,200 8,500 8,200 10,700 90,950,000
18/06/2014 8,900 0.50 5.95 8,500 8,900 8,500 200 1,780,000
17/06/2014 8,400 -0.10 -1.18 8,400 8,500 8,400 21,800 183,120,000
16/06/2014 8,500 0.10 1.19 8,500 8,700 8,400 13,000 110,500,000
13/06/2014 8,400 -0.10 -1.18 8,400 8,400 8,400 9,900 83,160,000
12/06/2014 8,500 0.10 1.19 9,200 9,200 8,300 10,300 87,550,000
11/06/2014 8,400 0.20 2.44 8,200 8,400 8,200 10,100 84,840,000
10/06/2014 8,200 0.00 ■■ 0.00 8,700 8,700 8,200 17,900 146,780,000
09/06/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 11,500 94,300,000
06/06/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 18,000 147,600,000
05/06/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 9,900 81,180,000
04/06/2014 8,200 -0.30 -3.53 9,300 9,300 8,200 10,300 84,460,000
03/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/06/2014 8,500 0.20 2.41 8,300 8,500 8,100 16,300 138,550,000
30/05/2014 8,300 0.10 1.22 8,100 8,300 7,900 1,800 14,940,000
29/05/2014 8,200 -0.30 -3.53 8,500 8,500 8,200 1,600 13,120,000
28/05/2014 8,500 0.20 2.41 8,500 8,500 8,500 100 850,000
27/05/2014 8,300 -0.10 -1.19 8,200 8,300 8,200 1,800 14,940,000
26/05/2014 8,400 0.30 3.70 8,100 8,400 8,100 1,200 10,080,000
23/05/2014 8,100 0.00 ■■ 0.00 8,900 8,900 8,100 8,900 72,090,000
22/05/2014 8,100 -0.10 -1.22 8,200 8,200 8,100 11,100 89,910,000
21/05/2014 8,200 0.10 1.23 8,100 8,200 8,000 13,900 113,980,000
20/05/2014 8,100 0.10 1.25 8,100 8,100 8,100 3,500 28,350,000
19/05/2014 8,000 -0.20 -2.44 8,000 8,000 8,000 10,000 80,000,000
16/05/2014 8,200 0.70 9.33 7,400 8,200 7,400 2,100 17,220,000
15/05/2014 7,500 -0.50 -6.25 8,000 8,000 7,500 16,100 120,750,000
14/05/2014 8,000 0.10 1.27 8,000 8,000 8,000 5,000 40,000,000
13/05/2014 7,900 0.20 2.60 7,900 7,900 7,900 3,000 23,700,000
12/05/2014 7,700 -0.60 -7.23 8,200 8,200 7,700 10,900 83,930,000
09/05/2014 8,300 0.20 2.47 7,400 8,300 7,400 500 4,150,000
08/05/2014 8,100 -0.80 -8.99 8,200 8,200 8,100 4,100 33,210,000
07/05/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
06/05/2014 8,900 0.60 7.23 7,900 8,900 7,900 8,400 74,760,000
05/05/2014 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 18,500 153,550,000
29/04/2014 8,300 -0.40 -4.60 8,600 8,600 8,300 5,300 43,990,000
28/04/2014 8,700 0.40 4.82 8,700 8,700 8,300 9,800 85,260,000
25/04/2014 8,300 0.20 2.47 8,200 8,300 8,200 1,200 9,960,000
24/04/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
23/04/2014 8,100 0.20 2.53 8,500 8,500 8,100 1,600 12,960,000
22/04/2014 7,900 -0.10 -1.25 7,800 8,000 7,800 56,300 444,770,000
21/04/2014 8,000 -0.20 -2.44 8,300 8,300 8,000 7,200 57,600,000
18/04/2014 8,200 -0.70 -7.87 8,200 8,200 8,200 300 2,460,000
17/04/2014 8,900 -0.30 -3.26 9,000 9,100 8,900 24,000 213,600,000
16/04/2014 9,200 -0.10 -1.08 9,300 9,300 9,100 13,700 126,040,000
15/04/2014 9,300 -0.20 -2.11 9,400 9,400 9,300 10,600 98,580,000
14/04/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 4,000 38,000,000
11/04/2014 9,500 -0.10 -1.04 9,500 9,500 9,500 2,400 22,800,000
10/04/2014 9,600 0.10 1.05 9,500 9,600 8,600 44,000 422,400,000
08/04/2014 9,500 -0.40 -4.04 9,800 9,900 9,500 8,600 81,700,000
07/04/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 5,000 49,500,000
04/04/2014 9,900 0.00 ■■ 0.00 9,200 9,900 9,200 2,200 21,780,000
03/04/2014 9,900 0.20 2.06 9,900 9,900 9,900 100 990,000
02/04/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
01/04/2014 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 1,600 15,520,000
31/03/2014 9,700 -0.10 -1.02 10,000 10,000 9,700 12,100 117,370,000
28/03/2014 9,800 -0.10 -1.01 9,900 10,000 9,700 20,220 198,156,000
27/03/2014 9,900 -0.60 -5.71 9,800 10,000 9,700 7,800 77,220,000
26/03/2014 10,500 0.10 0.96 10,200 10,500 10,200 5,800 60,900,000
25/03/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 11,030 114,712,000
24/03/2014 10,400 0.20 1.96 10,100 10,500 10,100 14,100 146,640,000
21/03/2014 10,200 0.70 7.37 10,200 10,200 9,700 26,000 265,200,000
20/03/2014 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 8,500 80,750,000
19/03/2014 9,500 0.00 ■■ 0.00 9,400 9,700 9,400 6,600 62,700,000
18/03/2014 9,500 -0.10 -1.04 9,600 9,600 9,500 700 6,650,000
17/03/2014 9,600 0.30 3.23 9,500 9,900 9,500 14,800 142,080,000
14/03/2014 9,300 -0.20 -2.11 9,400 9,500 9,300 13,700 127,410,000
13/03/2014 9,500 0.20 2.15 9,400 9,600 9,300 22,900 217,550,000
12/03/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 20,600 191,580,000
11/03/2014 9,300 0.20 2.20 9,100 9,400 9,100 13,140 122,202,000
10/03/2014 9,100 0.00 ■■ 0.00 8,300 9,200 8,300 12,700 115,570,000
07/03/2014 9,100 0.00 ■■ 0.00 9,100 9,500 9,100 15,010 136,591,000
06/03/2014 9,100 0.10 1.11 8,700 9,100 8,700 2,300 20,930,000
05/03/2014 9,000 0.40 4.65 8,800 9,000 8,800 16,030 144,270,000
04/03/2014 8,600 -0.20 -2.27 9,000 9,000 8,300 10,900 93,740,000
03/03/2014 8,800 -0.30 -3.30 9,200 9,200 8,600 15,800 139,040,000
28/02/2014 9,100 0.20 2.25 9,000 9,200 9,000 23,340 212,394,000
27/02/2014 8,900 0.10 1.14 8,800 8,900 8,800 10,300 91,670,000
26/02/2014 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 33,000 290,400,000
25/02/2014 8,800 0.20 2.33 8,400 9,000 8,000 8,200 72,160,000
24/02/2014 8,600 -0.50 -5.49 8,500 8,900 8,500 18,000 154,800,000
21/02/2014 9,100 0.10 1.11 8,800 9,100 8,100 6,800 61,880,000
20/02/2014 9,000 -0.20 -2.17 8,800 9,100 8,400 18,400 165,600,000
19/02/2014 9,200 0.40 4.55 8,800 9,200 8,800 36,000 331,200,000
18/02/2014 8,800 0.00 ■■ 0.00 8,600 8,800 8,500 10,000 88,000,000
17/02/2014 8,800 0.60 7.32 8,200 8,800 8,100 10,906 95,972,800
14/02/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 18,294 150,010,800
13/02/2014 8,200 -0.10 -1.20 8,100 8,200 8,100 13,700 112,340,000
12/02/2014 8,300 0.10 1.22 8,200 8,300 8,200 16,900 140,270,000
11/02/2014 8,200 0.10 1.23 8,100 8,400 8,100 24,000 196,800,000
10/02/2014 8,100 0.50 6.58 7,900 8,100 7,900 19,300 156,330,000
07/02/2014 7,600 -0.30 -3.80 7,900 7,900 7,600 6,100 46,360,000
06/02/2014 7,900 0.10 1.28 7,500 7,900 7,500 1,000 7,900,000
27/01/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
24/01/2014 7,800 0.70 9.86 7,200 7,800 7,200 29,100 226,980,000
23/01/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
22/01/2014 7,100 -0.30 -4.05 7,100 7,100 7,100 900 6,390,000
21/01/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
20/01/2014 7,400 0.00 ■■ 0.00 6,700 7,400 6,700 481 3,559,400
17/01/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
16/01/2014 7,400 0.50 7.25 7,300 7,400 7,300 2,700 19,980,000
15/01/2014 6,900 -0.40 -5.48 7,300 7,300 6,900 18,100 124,890,000
14/01/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 7,000 51,100,000
13/01/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,600 11,680,000
10/01/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
09/01/2014 7,300 0.10 1.39 7,200 7,300 7,200 3,400 24,820,000
08/01/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 3,600 25,920,000
07/01/2014 7,200 0.10 1.41 7,000 7,200 7,000 200 1,440,000
06/01/2014 7,100 0.10 1.43 6,900 7,100 6,900 500 3,550,000
03/01/2014 7,000 -0.10 -1.41 7,100 7,100 7,000 6,500 45,500,000
02/01/2014 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 1,600 11,360,000
31/12/2013 7,100 -0.10 -1.39 7,100 7,100 7,100 600 4,260,000
30/12/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 7,000 50,400,000
27/12/2013 7,200 -0.40 -5.26 7,200 7,200 7,200 5,200 37,440,000
26/12/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
25/12/2013 7,600 0.40 5.56 7,700 7,700 7,200 800 6,080,000
24/12/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 16,800 120,960,000
23/12/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 9,000 64,800,000
20/12/2013 7,200 -0.20 -2.70 7,300 7,300 7,200 12,300 88,560,000
19/12/2013 7,400 0.20 2.78 7,200 7,400 7,200 15,200 112,480,000
18/12/2013 7,200 0.20 2.86 6,900 7,200 6,900 2,100 15,120,000
17/12/2013 7,000 -0.10 -1.41 7,100 7,100 7,000 2,500 17,500,000
16/12/2013 7,100 0.10 1.43 7,000 7,100 7,000 5,200 36,920,000
13/12/2013 7,000 0.20 2.94 6,900 7,100 6,900 6,800 47,600,000
12/12/2013 6,800 -0.10 -1.45 6,900 6,900 6,800 3,100 21,080,000
11/12/2013 6,900 -0.10 -1.43 7,000 7,000 6,900 7,617 52,557,300
10/12/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,800 40,600,000
09/12/2013 7,000 0.10 1.45 7,000 7,000 6,900 4,304 30,128,000
06/12/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,100 14,490,000
05/12/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,100 7,590,000
04/12/2013 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 3,500 24,150,000
03/12/2013 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 7,600 52,440,000
02/12/2013 6,900 -0.10 -1.43 6,800 7,000 6,800 11,800 81,420,000
29/11/2013 7,000 -0.20 -2.78 7,100 7,100 7,000 3,200 22,400,000
28/11/2013 7,200 0.20 2.86 7,000 7,200 7,000 13,000 93,600,000
27/11/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 12,400 86,800,000
26/11/2013 7,000 0.20 2.94 6,800 7,000 6,800 5,100 35,700,000
25/11/2013 6,800 0.10 1.49 6,700 6,800 6,700 2,600 17,680,000
22/11/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 600 4,020,000
21/11/2013 6,700 -0.20 -2.90 6,600 6,800 6,600 12,400 83,080,000
20/11/2013 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 1,700 11,730,000
19/11/2013 6,900 0.00 ■■ 0.00 7,200 7,200 6,900 9,200 63,480,000
18/11/2013 6,900 -0.10 -1.43 6,900 6,900 6,900 10,200 70,380,000
15/11/2013 7,000 0.30 4.48 6,800 7,000 6,800 5,600 39,200,000
14/11/2013 6,700 0.30 4.69 6,500 6,800 6,500 11,300 75,710,000
13/11/2013 6,400 0.10 1.59 6,400 6,400 6,400 11,825 75,680,000
12/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
11/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 17,200 108,360,000
08/11/2013 6,300 -0.10 -1.56 6,300 6,300 6,300 7,900 49,770,000
07/11/2013 6,400 0.10 1.59 6,400 6,400 6,400 10,000 64,000,000
06/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 7,500 47,250,000
05/11/2013 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 40,400 254,520,000
04/11/2013 6,300 0.20 3.28 6,100 6,300 6,100 5,200 32,760,000
01/11/2013 6,100 0.10 1.67 6,100 6,100 6,100 1,010 6,161,000
31/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
30/10/2013 6,000 -0.20 -3.23 6,000 6,000 6,000 2,000 12,000,000
29/10/2013 6,200 -0.20 -3.12 6,200 6,200 6,200 100 620,000
28/10/2013 6,400 0.40 6.67 6,400 6,400 6,400 100 640,000
25/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,500 27,000,000
24/10/2013 6,000 -0.30 -4.76 6,000 6,000 6,000 100 600,000
23/10/2013 6,300 0.20 3.28 6,300 6,300 6,300 100 630,000
22/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,900 29,890,000
21/10/2013 6,100 0.10 1.67 6,100 6,100 6,100 2,700 16,470,000
18/10/2013 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 1,400 8,400,000
17/10/2013 6,000 -0.30 -4.76 6,300 6,300 6,000 15,200 91,200,000
16/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 7,300 45,990,000
15/10/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 800 5,840,000
14/10/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 100 730,000
11/10/2013 7,300 0.00 ■■ 0.00 7,200 7,500 7,200 6,700 48,910,000
10/10/2013 7,300 0.00 ■■ 0.00 7,400 7,500 7,300 15,400 112,420,000
09/10/2013 7,300 -0.20 -2.67 7,200 7,300 7,200 10,100 73,730,000
08/10/2013 7,500 -0.10 -1.32 7,000 7,500 7,000 8,200 61,500,000
07/10/2013 7,600 0.40 5.56 7,300 7,600 7,300 20,200 153,520,000
04/10/2013 7,200 0.20 2.86<