Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.18 -1.99 (-0.21%)
  • HNX-Index 102.94 +0.23 (+0.22%)
  • UPCOM-Index 55.73 +0.21 (+0.39%)
CTCP Hacisco
Hacisco Joint Stock Company
Mã CK:      HAS      7.19      ■■ 0 (0%)      (cập nhật 23:45 13/12/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.has.vn
HAS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/12/2019 7,190 0.00 ■■ 0.00 7,210 7,200 7,190 21 150,990
12/12/2019 7,210 -0.10 -1.39 7,270 7,210 7,000 15 108,150
11/12/2019 7,270 0.00 ■■ 0.00 7,280 7,270 7,270 5 36,350
09/12/2019 7,280 0.50 6.87 6,810 7,280 6,800 125 910,000
06/12/2019 6,810 -0.50 -7.34 7,300 7,350 6,810 506 3,445,860
03/12/2019 7,300 0.00 ■■ 0.00 7,300 7,390 7,300 333 2,430,900
02/12/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1 7,300
29/11/2019 7,300 -0.10 -1.37 7,390 7,300 7,300 8 58,400
26/11/2019 7,390 0.00 ■■ 0.00 7,350 7,390 7,390 9 66,510
21/11/2019 7,350 0.00 ■■ 0.00 7,350 7,350 7,350 216 1,587,600
19/11/2019 7,350 0.00 ■■ 0.00 7,350 7,350 7,350 2 14,700
18/11/2019 7,350 0.00 ■■ 0.00 7,350 7,350 7,350 2 14,700
15/11/2019 7,350 0.00 ■■ 0.00 7,350 7,350 7,340 130 955,500
14/11/2019 7,350 0.40 5.44 7,000 7,350 7,000 3 22,050
13/11/2019 7,000 -0.40 -5.71 7,350 7,000 7,000 1 7,000
12/11/2019 7,350 0.00 ■■ 0.00 7,350 7,350 7,010 5 36,750
11/11/2019 7,350 0.00 ■■ 0.00 7,300 7,390 7,000 87 639,450
08/11/2019 7,300 -0.10 -1.37 7,440 7,400 7,300 20 146,000
07/11/2019 7,440 0.30 4.03 7,100 7,490 7,440 57 424,080
06/11/2019 7,100 -0.40 -5.63 7,510 7,890 7,100 32 227,200
05/11/2019 7,510 -0.10 -1.33 7,570 7,560 7,510 37 277,870
04/11/2019 7,570 0.00 ■■ 0.00 7,580 7,580 7,570 3 22,710
01/11/2019 7,580 -0.10 -1.32 7,640 7,600 7,110 33 250,140
30/10/2019 7,640 0.00 ■■ 0.00 7,680 7,670 7,640 15 114,600
29/10/2019 7,680 0.00 ■■ 0.00 7,690 7,690 7,680 7 53,760
28/10/2019 7,690 0.00 ■■ 0.00 7,680 7,690 7,690 5 38,450
25/10/2019 7,680 -0.10 -1.30 7,790 7,780 7,680 27 207,360
24/10/2019 7,790 0.10 1.28 7,720 7,790 7,790 5 38,950
22/10/2019 7,720 0.00 ■■ 0.00 7,740 7,730 7,410 110 849,200
21/10/2019 7,740 0.00 ■■ 0.00 7,780 7,760 7,400 207 1,602,180
18/10/2019 7,780 0.00 ■■ 0.00 7,800 7,780 7,780 5 38,900
17/10/2019 7,800 -0.10 -1.28 7,870 7,800 7,800 10 78,000
16/10/2019 7,870 0.00 ■■ 0.00 7,890 7,880 7,870 4 31,480
15/10/2019 7,890 0.10 1.27 7,800 7,890 7,850 320 2,524,800
14/10/2019 7,800 -0.20 -2.56 7,990 7,800 7,440 1,473 11,489,400
11/10/2019 7,990 0.10 1.25 7,900 7,990 7,410 54 431,460
07/10/2019 7,900 0.50 6.33 7,450 7,900 7,500 201 1,587,900
04/10/2019 7,450 -0.50 -6.71 7,900 7,890 7,450 6 44,700
03/10/2019 7,900 0.50 6.33 7,450 7,900 7,800 200 1,580,000
02/10/2019 7,450 0.00 ■■ 0.00 7,400 7,450 7,450 500 3,725,000
01/10/2019 7,400 -0.50 -6.76 7,900 7,400 7,400 1 7,400
27/09/2019 7,900 0.10 1.27 7,800 7,900 7,800 465 3,673,500
26/09/2019 7,800 0.00 ■■ 0.00 7,840 7,800 7,800 1 7,800
24/09/2019 7,840 -0.10 -1.28 7,980 7,890 7,440 407 3,190,880
23/09/2019 7,980 0.00 ■■ 0.00 8,000 7,980 7,980 1 7,980
20/09/2019 8,000 -0.20 -2.50 8,200 8,000 8,000 1 8,000
19/09/2019 8,200 -0.10 -1.22 8,290 8,200 8,200 1 8,200
18/09/2019 8,290 0.40 4.83 7,900 8,290 7,360 2,004 16,613,160
16/09/2019 7,900 0.40 5.06 7,510 7,900 7,510 53 418,700
12/09/2019 7,510 -0.50 -6.66 8,000 7,900 7,510 2,001 15,027,510
11/09/2019 8,000 -0.10 -1.25 8,100 8,000 8,000 2 16,000
10/09/2019 8,100 -0.10 -1.23 8,200 8,100 8,100 5 40,500
09/09/2019 8,200 0.20 2.44 8,000 8,200 7,500 207 1,697,400
06/09/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,450 253 2,024,000
05/09/2019 8,000 -0.20 -2.50 8,200 8,000 8,000 957 7,656,000
04/09/2019 8,200 0.00 ■■ 0.00 8,190 8,200 7,850 17 139,400
03/09/2019 8,190 0.30 3.66 7,890 8,190 7,380 25 204,750
30/08/2019 7,890 0.10 1.27 7,770 7,890 7,750 200 1,578,000
29/08/2019 7,770 0.00 ■■ 0.00 7,790 7,770 7,770 10 77,700
28/08/2019 7,790 0.00 ■■ 0.00 7,830 7,790 7,790 60 467,400
27/08/2019 7,830 0.00 ■■ 0.00 7,860 7,830 7,830 5 39,150
26/08/2019 7,860 0.00 ■■ 0.00 7,890 7,870 7,860 12 94,320
23/08/2019 7,890 0.00 ■■ 0.00 7,890 7,890 7,890 2 15,780
22/08/2019 7,890 0.00 ■■ 0.00 7,890 8,000 7,890 242 1,909,380
21/08/2019 7,890 0.00 ■■ 0.00 7,900 7,890 7,500 33 260,370
20/08/2019 7,900 -0.10 -1.27 8,000 8,250 7,450 487 3,847,300
19/08/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 50 400,000
16/08/2019 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 6 48,000
15/08/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 400 3,200,000
14/08/2019 8,000 0.30 3.75 7,700 8,000 8,000 2 16,000
13/08/2019 7,700 -0.50 -6.49 8,200 7,700 7,700 150 1,155,000
09/08/2019 8,200 0.30 3.66 7,900 8,200 8,200 1 8,200
08/08/2019 7,900 0.20 2.53 7,700 7,900 7,800 600 4,740,000
07/08/2019 7,700 0.20 2.60 7,500 7,700 7,700 9 69,300
06/08/2019 7,500 -0.20 -2.67 7,690 7,500 7,500 470 3,525,000
05/08/2019 7,690 0.00 ■■ 0.00 7,700 7,700 7,410 232 1,784,080
02/08/2019 7,700 0.00 ■■ 0.00 7,650 7,700 7,300 224 1,724,800
01/08/2019 7,650 -0.50 -6.54 8,200 8,200 7,650 122 933,300
31/07/2019 8,200 -0.20 -2.44 8,400 8,300 7,820 174 1,426,800
29/07/2019 8,400 -0.10 -1.19 8,500 8,400 8,400 1 8,400
26/07/2019 8,500 0.50 5.88 8,000 8,500 8,100 1,011 8,593,500
25/07/2019 8,000 0.10 1.25 7,900 8,000 7,850 601 4,808,000
23/07/2019 7,900 -0.10 -1.27 7,990 7,990 7,900 4 31,600
22/07/2019 7,990 0.00 ■■ 0.00 8,000 8,000 7,990 2 15,980
19/07/2019 8,000 0.10 1.25 7,890 8,000 7,360 449 3,592,000
17/07/2019 7,890 0.00 ■■ 0.00 7,880 7,900 7,600 302 2,382,780
16/07/2019 7,880 -0.10 -1.27 7,990 7,980 7,600 66 520,080
15/07/2019 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 5 39,950
12/07/2019 7,990 0.00 ■■ 0.00 7,960 8,180 7,990 7 55,930
11/07/2019 7,960 0.00 ■■ 0.00 7,930 7,960 7,960 1 7,960
10/07/2019 7,930 -0.10 -1.26 7,990 7,980 7,850 210 1,665,300
09/07/2019 7,990 0.10 1.25 7,870 7,990 7,990 2 15,980
08/07/2019 7,870 -0.10 -1.27 7,950 7,940 7,870 11 86,570
05/07/2019 7,950 0.50 6.29 7,500 7,970 7,950 3 23,850
04/07/2019 7,500 -0.50 -6.67 7,990 8,200 7,500 13 97,500
03/07/2019 7,990 0.00 ■■ 0.00 7,970 8,000 7,990 10 79,900
02/07/2019 7,970 0.00 ■■ 0.00 8,000 8,270 7,440 2,264 18,044,080
01/07/2019 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 32 256,000
28/06/2019 8,000 0.00 ■■ 0.00 7,950 8,300 8,000 3 24,000
27/06/2019 7,950 0.40 5.03 7,550 7,950 7,320 681 5,413,950
26/06/2019 7,550 -0.50 -6.62 8,000 8,300 7,510 32 241,600
24/06/2019 8,000 -0.40 -5.00 8,390 8,500 8,000 605 4,840,000
21/06/2019 8,390 0.40 4.77 8,000 8,390 8,000 213 1,787,070
20/06/2019 8,000 0.20 2.50 7,790 8,300 8,000 432 3,456,000
19/06/2019 7,790 0.30 3.85 7,510 7,790 7,790 2 15,580
18/06/2019 7,510 -0.50 -6.66 8,000 7,990 7,440 12 90,120
17/06/2019 8,000 0.00 ■■ 0.00 7,980 8,000 8,000 2 16,000
14/06/2019 7,980 0.00 ■■ 0.00 8,000 7,980 7,980 2 15,960
13/06/2019 7,980 0.00 ■■ 0.00 8,000 7,980 7,980 2 15,960
11/06/2019 8,000 0.10 1.25 7,900 8,000 8,000 2 16,000
10/06/2019 7,900 -1.00 -12.66 8,890 8,760 7,900 171 1,350,900
07/06/2019 8,890 0.00 ■■ 0.00 8,900 9,520 8,890 1,857 16,508,730
06/06/2019 8,890 0.00 ■■ 0.00 8,900 9,520 8,890 1,857 16,508,730
05/06/2019 8,900 0.00 ■■ 0.00 8,870 8,900 8,900 1 8,900
04/06/2019 8,870 0.00 ■■ 0.00 8,870 8,870 8,250 51 452,370
03/06/2019 8,870 0.00 ■■ 0.00 8,880 8,870 8,870 2 17,740
02/06/2019 8,880 0.00 ■■ 0.00 8,900 8,880 8,280 3,146 27,936,480
31/05/2019 8,880 0.00 ■■ 0.00 8,900 8,880 8,280 3,146 27,936,480
30/05/2019 8,900 0.00 ■■ 0.00 8,940 8,900 8,900 5 44,500
29/05/2019 8,940 0.00 ■■ 0.00 8,960 8,940 8,940 1 8,940
28/05/2019 8,960 0.00 ■■ 0.00 9,000 8,960 8,960 1 8,960
27/05/2019 9,000 0.10 1.11 8,950 9,040 9,000 8 72,000
26/05/2019 8,950 0.00 ■■ 0.00 8,980 8,950 8,950 1 8,950
24/05/2019 8,950 0.00 ■■ 0.00 8,980 8,950 8,950 1 8,950
23/05/2019 8,980 0.00 ■■ 0.00 8,980 9,300 8,980 203 1,822,940
22/05/2019 8,980 0.20 2.23 8,740 8,980 8,300 52 466,960
21/05/2019 8,740 0.00 ■■ 0.00 8,790 8,770 8,740 6 52,440
20/05/2019 8,790 0.00 ■■ 0.00 8,780 8,880 8,790 3 26,370
19/05/2019 8,780 0.50 5.69 8,300 8,780 8,300 2,991 26,260,980
17/05/2019 8,780 0.50 5.69 8,300 8,780 8,300 2,991 26,260,980
16/05/2019 8,300 -0.60 -7.23 8,860 9,090 8,300 361 2,996,300
15/05/2019 8,860 0.00 ■■ 0.00 8,880 8,860 8,310 101 894,860
14/05/2019 8,880 -0.10 -1.13 8,950 8,900 8,880 102 905,760
13/05/2019 8,950 0.00 ■■ 0.00 8,970 8,990 8,950 24 214,800
12/05/2019 8,970 -0.10 -1.11 9,100 8,970 8,970 2 17,940
10/05/2019 8,970 -0.10 -1.11 9,100 8,970 8,970 2 17,940
09/05/2019 9,100 -0.10 -1.10 9,230 9,100 9,100 2 18,200
08/05/2019 9,230 0.20 2.17 8,990 9,230 8,500 32 295,360
07/05/2019 8,990 -0.30 -3.34 9,240 9,090 8,990 4 35,960
06/05/2019 9,240 0.30 3.25 8,990 9,240 8,370 2,750 25,410,000
05/05/2019 8,990 0.40 4.45 8,610 8,990 8,990 1 8,990
03/05/2019 8,990 0.40 4.45 8,610 8,990 8,990 1 8,990
02/05/2019 8,610 -0.60 -6.97 9,230 8,610 8,590 691 5,949,510
25/04/2019 9,230 0.50 5.42 8,700 9,280 9,000 2,852 26,323,960
24/04/2019 9,230 0.50 5.42 8,700 9,280 9,000 2,852 26,323,960
23/04/2019 8,700 -0.60 -6.90 9,290 9,800 8,700 47 408,900
22/04/2019 9,290 -0.10 -1.08 9,400 9,390 9,290 6 55,740
21/04/2019 9,400 0.60 6.38 8,830 9,430 8,420 2,804 26,357,600
19/04/2019 9,400 0.60 6.38 8,830 9,430 8,420 2,804 26,357,600
18/04/2019 8,830 -0.70 -7.93 9,490 9,880 8,830 60 529,800
17/04/2019 9,490 -0.40 -4.21 9,900 10,500 9,210 17 161,330
16/04/2019 9,900 0.20 2.02 9,690 10,350 9,900 22 217,800
15/04/2019 9,690 0.00 ■■ 0.00 9,690 9,900 9,020 205 1,986,450
12/04/2019 9,690 0.00 ■■ 0.00 9,690 9,900 9,020 205 1,986,450
11/04/2019 9,690 0.00 ■■ 0.00 9,700 9,690 9,030 21 203,490
10/04/2019 9,700 -0.10 -1.03 9,800 9,700 9,700 2 19,400
09/04/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
08/04/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
05/04/2019 9,800 -0.10 -1.02 9,900 9,800 9,800 2 19,600
04/04/2019 9,860 -0.74 -7.51 10,600 9,860 9,860 1,000 9,860,000
03/04/2019 10,600 0.60 5.66 10,000 10,600 10,600 10 106,000
02/04/2019 9,900 0.20 2.02 9,700 9,900 9,650 300 2,970,000
01/04/2019 9,700 -0.20 -2.06 9,900 9,700 9,700 2 19,400
31/03/2019 8,770 0.57 6.50 8,200 8,770 8,600 300 2,631,000
29/03/2019 9,900 0.40 4.04 9,500 9,900 9,900 200 1,980,000
28/03/2019 10,000 0.10 1.00 9,900 10,000 10,000 950 9,500,000
27/03/2019 9,900 0.30 3.03 9,600 9,900 8,930 820 8,118,000
26/03/2019 9,600 0.51 5.31 9,090 9,600 8,500 1,010 9,696,000
25/03/2019 9,500 -0.20 -2.11 9,650 9,600 9,500 3 28,500
22/03/2019 9,650 0.00 ■■ 0.00 9,700 9,800 9,650 102 984,300
21/03/2019 9,700 -0.10 -1.03 9,790 9,780 9,700 4 38,800
20/03/2019 9,790 0.30 3.06 9,500 9,990 9,790 2,503 24,504,370
19/03/2019 9,500 0.20 2.11 9,350 9,500 9,300 3 28,500
18/03/2019 9,350 0.50 5.35 8,800 9,350 9,350 1 9,350
15/03/2019 8,800 -0.40 -4.55 9,200 9,400 8,560 2,666 23,460,800
14/03/2019 9,200 -0.10 -1.09 9,300 9,200 9,200 10 92,000
13/03/2019 9,300 -0.10 -1.08 9,400 9,300 9,300 20 186,000
12/03/2019 9,400 0.20 2.13 9,200 9,500 9,190 3,898 36,641,200
11/03/2019 9,200 0.20 2.17 9,000 9,200 8,550 261 2,401,200
08/03/2019 9,000 -0.20 -2.22 9,190 9,000 9,000 1 9,000
07/03/2019 9,190 0.00 ■■ 0.00 9,170 9,390 9,190 3 27,570
06/03/2019 10,000 -0.45 -4.50 10,450 11,000 10,000 1,740 17,400,000
05/03/2019 9,170 0.00 ■■ 0.00 9,160 9,170 9,170 10 91,700
04/03/2019 9,160 0.00 ■■ 0.00 9,190 9,290 8,550 14 128,240
01/03/2019 9,190 0.10 1.09 9,130 9,440 9,190 9 82,710
28/02/2019 9,130 -0.10 -1.10 9,190 9,130 9,130 5 45,650
27/02/2019 9,190 -0.10 -1.09 9,280 9,500 9,100 41 376,790
26/02/2019 9,280 0.10 1.08 9,200 9,700 9,280 2 18,560
25/02/2019 9,200 0.60 6.52 8,600 9,200 8,600 101 929,200
22/02/2019 8,600 -0.10 -1.16 8,700 9,300 8,600 3 25,800
21/02/2019 8,700 0.00 ■■ 0.00 8,700 9,270 8,700 2 17,400
20/02/2019 8,700 0.20 2.30 8,500 9,090 8,400 1,086 9,448,200
19/02/2019 8,500 -0.40 -4.71 8,950 9,470 8,500 2,853 24,250,500
18/02/2019 8,950 0.10 1.12 8,840 8,950 8,840 82 733,900
15/02/2019 8,840 -0.70 -7.92 9,500 8,910 8,840 1,330 11,757,200
14/02/2019 9,500 0.60 6.32 8,900 9,500 9,100 30 285,000
13/02/2019 8,900 0.00 ■■ 0.00 8,900 9,500 8,280 2,920 25,988,000
12/02/2019 8,900 -0.20 -2.25 9,120 9,120 8,900 60 534,000
11/02/2019 9,120 -0.70 -7.68 9,800 9,600 9,120 294 2,681,280
01/02/2019 9,800 0.40 4.08 9,430 10,000 9,800 2 19,600
31/01/2019 9,430 0.00 ■■ 0.00 9,440 9,430 9,430 1 9,430
30/01/2019 9,440 0.30 3.18 9,190 9,830 8,990 2,614 24,676,160
28/01/2019 9,190 -0.10 -1.09 9,330 9,190 9,190 2 18,380
25/01/2019 9,330 0.40 4.29 8,900 9,330 8,410 2,501 23,334,330
24/01/2019 8,900 -0.10 -1.12 9,040 8,990 8,900 34,000 302,600,000
23/01/2019 9,040 0.30 3.32 8,750 9,200 9,040 17,000 153,680,000
22/01/2019 8,750 -0.60 -6.86 9,300 9,800 8,660 3,095,000 27,081,250,000
21/01/2019 9,300 0.25 2.69 9,050 9,390 8,460 6,410 59,613,000
20/01/2019 9,600 -0.10 -1.04 9,700 9,050 9,050 9,010 86,496,000
18/01/2019 9,050 -0.65 -7.18 9,700 9,050 9,050 130 1,176,500
17/01/2019 9,700 0.41 4.23 9,290 9,700 8,700 90 873,000
16/01/2019 9,290 0.09 0.97 9,200 9,500 8,560 31,730 294,771,700
15/01/2019 9,200 -0.53 -5.76 9,730 9,200 9,200 500 4,600,000
14/01/2019 9,730 0.63 6.47 9,100 9,730 8,470 20 194,600
11/01/2019 9,100 -0.67 -7.36 9,770 10,000 9,090 1,070 9,737,000
10/01/2019 9,770 -0.73 -7.47 10,500 9,770 9,770 70 683,900
09/01/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
08/01/2019 10,500 0.64 6.10 9,860 10,500 9,200 1,020 10,710,000
07/01/2019 9,860 -0.74 -7.51 10,600 9,860 9,860 1,000 9,860,000
04/01/2019 9,860 -0.74 -7.51 10,600 9,860 9,860 1,000 9,860,000
03/01/2019 10,600 0.60 5.66 10,000 10,600 10,600 10 106,000
29/12/2018 10,000 0.10 1.00 9,900 10,000 10,000 950 9,500,000
28/12/2018 10,000 0.10 1.00 9,900 10,000 10,000 950 9,500,000
27/12/2018 9,900 0.30 3.03 9,600 9,900 8,930 820 8,118,000
26/12/2018 9,600 0.51 5.31 9,090 9,600 8,500 1,010 9,696,000
25/12/2018 9,090 0.49 5.39 8,600 9,090 8,600 130 1,181,700
24/12/2018 8,600 0.04 0.47 8,560 9,140 8,600 1,100 9,460,000
20/12/2018 8,560 -0.64 -7.48 9,200 8,700 8,560 7,600 65,056,000
19/12/2018 9,200 -0.10 -1.09 9,300 9,200 9,200 100 920,000
14/12/2018 9,300 0.60 6.45 8,700 9,300 9,290 3,100 28,830,000
13/12/2018 8,700 -0.55 -6.32 9,250 9,890 8,700 3,300 28,710,000
11/12/2018 9,250 -0.65 -7.03 9,900 9,250 9,250 3,340 30,895,000
10/12/2018 9,900 -0.70 -7.07 10,600 9,900 9,900 1,070 10,593,000
07/12/2018 10,600 0.60 5.66 10,000 10,600 10,000 120 1,272,000
06/12/2018 10,000 -0.45 -4.50 10,450 11,000 10,000 1,740 17,400,000
05/12/2018 10,450 0.65 6.22 9,800 10,450 9,600 23,330 243,798,500
04/12/2018 9,800 0.42 4.29 9,380 9,900 9,200 35,270 345,646,000
03/12/2018 9,380 0.61 6.50 8,770 9,380 8,800 7,130 66,879,400
30/11/2018 8,770 0.57 6.50 8,200 8,770 8,600 300 2,631,000
29/11/2018 8,200 -0.20 -2.44 8,400 8,910 7,820 17,500 143,500,000
28/11/2018 8,400 -0.50 -5.95 8,900 9,400 8,400 19,010 159,684,000
27/11/2018 8,900 0.13 1.46 8,770 8,900 8,900 12,000 106,800,000
22/11/2018 8,770 0.57 6.50 8,200 8,770 8,770 10 87,700
21/11/2018 8,200 -0.30 -3.66 8,500 8,200 8,200 400 3,280,000
20/11/2018 8,500 -0.40 -4.71 8,900 8,500 8,500 2,160 18,360,000
18/11/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 7,000 62,300,000
16/11/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 7,000 62,300,000
15/11/2018 8,900 -0.10 -1.12 9,000 8,900 8,900 3,000 26,700,000
14/11/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 70 630,000
13/11/2018 9,000 0.20 2.22 8,800 9,000 9,000 11,650 104,850,000
11/11/2018 8,800 -0.20 -2.27 9,000 8,800 8,800 1,900 16,720,000
09/11/2018 8,800 -0.20 -2.27 9,000 8,800 8,800 1,900 16,720,000
06/11/2018 9,000 0.35 3.89 8,650 9,000 8,650 28,600 257,400,000
05/11/2018 8,650 0.05 0.58 8,600 8,650 8,600 4,650 40,222,500
02/11/2018 8,600 0.55 6.40 8,050 8,600 7,550 17,200 147,920,000
01/11/2018 8,600 0.55 6.40 8,050 8,600 7,550 17,200 147,920,000
31/10/2018 8,050 -0.51 -6.34 8,560 8,050 8,050 400 3,220,000
25/10/2018 8,560 0.56 6.54 8,000 8,560 8,000 26,120 223,587,200
24/10/2018 8,000 0.25 3.13 8,000 8,250 8,000 30 240,000
23/10/2018 8,000 -0.56 -7.00 8,560 8,560 7,970 7,630 61,040,000
22/10/2018 8,560 0.56 6.54 8,000 8,560 7,500 4,950 42,372,000
19/10/2018 8,000 -0.50 -6.25 8,500 9,000 8,000 400 3,200,000
18/10/2018 8,500 0.03 0.35 8,470 8,500 7,880 46,240 393,040,000
17/10/2018 8,470 -0.63 -7.44 9,100 9,200 8,470 370 3,133,900
16/10/2018 9,100 -0.10 -1.10 9,200 9,100 8,560 60 546,000
15/10/2018 9,200 0.30 3.26 8,900 9,200 9,200 10 92,000
11/10/2018 8,900 0.10 1.12 8,800 8,900 8,190 2,120 18,868,000
09/10/2018 8,800 -0.20 -2.27 9,000 8,800 8,800 2,000 17,600,000
08/10/2018 9,000 -0.25 -2.78 9,250 9,250 8,900 15,320 137,880,000
05/10/2018 9,250 0.55 5.95 8,700 9,250 8,700 6,000 55,500,000
04/10/2018 8,700 -0.40 -4.60 9,100 9,390 8,700 5,520 48,024,000
03/10/2018 9,100 0.10 1.10 9,000 9,500 9,100 2,270 20,657,000
02/10/2018 9,000 0.40 4.44 8,600 9,000 8,500 17,330 155,970,000
01/10/2018 8,600 -0.53 -6.16 9,130 9,600 8,600 20,940 180,084,000
30/09/2018 9,130 0.59 6.46 8,540 9,130 8,700 18,790 171,552,700
28/09/2018 9,130 0.59 6.46 8,540 9,130 8,700 18,790 171,552,700
27/09/2018 8,540 0.55 6.44 7,990 8,540 7,900 11,700 99,918,000
26/09/2018 7,990 0.52 6.51 7,470 7,990 7,700 13,160 105,148,400
25/09/2018 7,470 0.05 0.67 7,420 7,470 7,300 3,060 22,858,200
24/09/2018 7,420 -0.38 -5.12 7,800 7,420 7,420 50 371,000
21/09/2018 7,800 0.48 6.15 7,320 7,800 7,800 300 2,340,000
19/09/2018 7,320 -0.48 -6.56 7,800 8,200 7,320 1,010 7,393,200
18/09/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10 78,000
17/09/2018 7,800 0.45 5.77 7,350 7,800 7,800 20 156,000
14/09/2018 7,350 0.33 4.49 7,020 7,510 7,350 200 1,470,000
13/09/2018 7,020 -0.28 -3.99 7,300 7,020 7,020 10 70,200
12/09/2018 7,300 0.05 0.68 7,250 7,300 7,300 10 73,000
11/09/2018 7,250 -0.11 -1.52 7,360 7,870 7,150 90 652,500
10/09/2018 7,360 -0.55 -7.47 7,910 7,360 7,360 20 147,200
07/09/2018 7,910 0.35 4.42 7,560 7,910 7,910 1,000 7,910,000
06/09/2018 7,560 0.49 6.48 7,070 7,560 7,560 1,950 14,742,000
05/09/2018 7,070 -0.53 -7.50 7,600 7,200 7,070 2,000 14,140,000
04/09/2018 7,600 -0.40 -5.26 8,000 8,200 7,600 1,080 8,208,000
31/08/2018 8,000 0.30 3.75 7,700 8,000 7,600 470 3,760,000
30/08/2018 7,700 -0.20 -2.60 7,900 7,700 7,700 1,030 7,931,000
29/08/2018 7,900 -0.20 -2.53 8,100 7,900 7,900 470 3,713,000
28/08/2018 8,100 0.20 2.47 7,900 8,400 7,800 60 486,000
27/08/2018 7,900 -0.30 -3.80 8,200 8,200 7,900 120 948,000
24/08/2018 8,200 -0.09 -1.10 8,290 8,250 7,850 880 7,216,000
22/08/2018 8,290 -0.05 -0.60 8,340 8,290 8,290 50 414,500
21/08/2018 8,340 -0.01 -0.12 8,350 8,500 8,340 20 166,800
20/08/2018 8,350 0.00 ■■ 0.00 8,350 8,350 8,350 20 167,000
19/08/2018 8,350 0.10 1.20 8,250 8,800 8,350 20 167,000
17/08/2018 8,350 0.10 1.20 8,250 8,800 8,350 20 167,000
16/08/2018 8,250 0.40 4.85 7,850 8,300 8,250 30 247,500
15/08/2018 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 100 785,000
14/08/2018 7,850 -0.50 -6.37 8,350 8,350 7,850 80 628,000
13/08/2018 8,350 -0.15 -1.80 8,500 8,400 8,350 40 334,000
10/08/2018 8,500 0.48 5.65 8,020 8,580 8,500 3,220 27,370,000
09/08/2018 8,020 0.52 6.48 7,500 8,020 8,000 5,100 40,902,000
08/08/2018 7,500 -0.25 -3.33 7,750 8,200 7,500 150 1,125,000
04/08/2018 7,750 -0.05 -0.65 7,800 7,800 7,750 1,540 11,935,000
03/08/2018 7,750 -0.05 -0.65 7,800 7,800 7,750 1,540 11,935,000
02/08/2018 7,800 -0.45 -5.77 8,250 7,800 7,800 2,200 17,160,000
01/08/2018 8,250 -0.05 -0.61 8,300 8,250 7,800 720 5,940,000
31/07/2018 8,300 -0.50 -6.02 8,300 8,300 7,800 1,200 9,960,000
30/07/2018 8,300 -0.50 -6.02 8,300 8,300 7,800 1,200 9,960,000
26/07/2018 8,300 -0.04 -0.48 8,340 8,300 8,300 20 166,000
25/07/2018 8,340 -0.01 -0.12 8,350 8,340 8,340 20 166,800
24/07/2018 8,350 0.45 5.39 7,900 8,350 7,900 2,510 20,958,500
23/07/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 180 1,422,000
20/07/2018 7,900 -0.13 -1.65 8,030 7,900 7,900 960 7,584,000
19/07/2018 7,900 -0.13 -1.65 8,030 7,900 7,900 960 7,584,000
18/07/2018 8,030 0.00 ■■ 0.00 8,030 8,030 8,030 20 160,600
17/07/2018 8,030 0.52 6.48 7,510 8,030 7,900 25,670 206,130,100
15/07/2018 7,510 0.49 6.52 7,020 7,510 7,450 3,000 22,530,000
13/07/2018 7,510 0.49 6.52 7,020 7,510 7,450 3,000 22,530,000
09/07/2018 7,020 0.42 5.98 6,600 7,020 7,000 5,660 39,733,200
07/07/2018 6,600 -0.15 -2.27 6,750 7,000 6,600 510 3,366,000
06/07/2018 6,600 -0.15 -2.27 6,750 7,000 6,600 510 3,366,000
05/07/2018 6,750 -0.35 -5.19 7,100 6,750 6,750 10 67,500
04/07/2018 6,750 -0.35 -5.19 7,100 6,750 6,750 10 67,500
03/07/2018 7,100 0.40 5.63 6,700 7,160 7,100 30 213,000
02/07/2018 6,700 -0.03 -0.45 6,730 6,720 6,700 4,000 26,800,000
01/07/2018 6,730 -0.07 -1.04 6,800 0 0 40 269,200
29/06/2018 6,730 -0.07 -1.04 6,800 7,200 6,730 40 269,200
28/06/2018 6,800 -0.10 -1.47 6,900 6,900 6,800 3,000 20,400,000
27/06/2018 6,900 -0.10 -1.45 7,000 6,900 6,900 1,000 6,900,000
26/06/2018 7,000 -0.10 -1.43 7,100 7,100 7,000 2,150 15,050,000
25/06/2018 7,100 -0.30 -4.23 7,400 7,100 7,100 2,070 14,697,000
21/06/2018 7,400 0.10 1.35 7,300 7,400 7,400 500 3,700,000
20/06/2018 7,300 0.30 4.11 7,000 7,300 6,700 1,500 10,950,000
19/06/2018 7,000 -0.20 -2.86 7,200 7,200 7,000 50 350,000
18/06/2018 7,200 -0.15 -2.08 7,350 7,200 6,840 1,510 10,872,000
16/06/2018 7,350 -0.15 -2.04 7,500 7,350 7,350 20 147,000
15/06/2018 7,350 -0.15 -2.04 7,500 7,350 7,350 20 147,000
14/06/2018 7,500 0.20 2.67 7,300 7,500 7,500 1,000 7,500,000
13/06/2018 7,850 -0.05 -0.64 7,900 8,100 7,850 1,230 9,655,500
12/06/2018 7,900 -0.20 -2.53 8,100 8,100 7,900 40 316,000
11/06/2018 8,100 -0.15 -1.85 8,250 8,100 8,100 3,330 26,973,000
09/06/2018 8,250 0.25 3.03 8,000 8,400 7,750 230 1,897,500
08/06/2018 8,250 0.25 3.03 8,000 8,400 7,750 230 1,897,500
07/06/2018 8,000 -0.25 -3.13 8,250 8,590 7,750 1,100 8,800,000
06/06/2018 8,250 0.05 0.61 8,200 8,470 8,100 160 1,320,000
05/06/2018 8,200 -0.25 -3.05 8,450 8,800 8,200 1,580 12,956,000
04/06/2018 8,450 0.10 1.18 8,350 8,930 8,200 18,380 155,311,000
03/06/2018 8,350 0.34 4.07 8,010 8,350 7,750 3,420 28,557,000
01/06/2018 8,350 0.34 4.07 8,010 8,350 7,750 3,420 28,557,000
31/05/2018 8,010 0.52 6.49 7,490 8,010 7,900 5,360 42,933,600
30/05/2018 7,490 0.49 6.54 7,000 7,490 7,100 2,730 20,447,700
29/05/2018 7,000 -0.50 -7.14 7,500 8,000 7,000 2,220 15,540,000
28/05/2018 7,500 -0.21 -2.80 7,710 8,000 7,500 600 4,500,000
27/05/2018 7,710 -0.44 -5.71 8,150 7,710 7,710 200 1,542,000
25/05/2018 7,710 -0.44 -5.71 8,150 7,710 7,710 200 1,542,000
24/05/2018 8,150 -0.04 -0.49 8,190 8,150 8,150 50 407,500
23/05/2018 8,190 -0.49 -5.98 8,190 8,190 7,700 100 819,000
22/05/2018 8,190 0.29 3.54 7,900 8,200 8,190 60 491,400
21/05/2018 7,900 -0.40 -5.06 8,300 8,300 7,900 430 3,397,000
20/05/2018 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 770 6,391,000
18/05/2018 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 770 6,391,000
17/05/2018 8,300 -0.10 -1.20 8,400 8,500 8,300 390 3,237,000
16/05/2018 8,400 0.10 1.19 8,400 8,550 8,400 1,380 11,592,000
15/05/2018 8,400 0.20 2.38 8,200 8,750 7,750 36,940 310,296,000
14/05/2018 8,200 0.25 3.05 8,200 8,450 8,200 20 164,000
13/05/2018 8,200 0.06 0.73 8,140 8,200 7,580 220 1,804,000
11/05/2018 8,200 0.06 0.73 8,140 8,200 7,580 220 1,804,000
10/05/2018 8,140 0.04 0.49 8,100 8,150 8,090 440 3,581,600
09/05/2018 8,100 -0.02 -0.25 8,120 8,100 7,600 110 891,000
08/05/2018 8,120 -0.01 -0.12 8,130 8,120 8,120 80 649,600
07/05/2018 8,130 -0.02 -0.25 8,150 8,140 7,650 480 3,902,400
05/05/2018 8,150 -0.05 -0.61 8,200 8,170 8,150 50 407,500
04/05/2018 8,150 -0.05 -0.61 8,200 8,170 8,150 50 407,500
03/05/2018 8,200 -0.18 -2.20 8,380 8,900 7,800 7,110 58,302,000
02/05/2018 8,380 -0.63 -7.52 9,010 9,640 8,380 9,250 77,515,000
30/04/2018 9,010 -0.14 -1.55 9,150 9,250 9,010 80 720,800
27/04/2018 9,010 -0.14 -1.55 9,150 9,250 9,010 80 720,800
26/04/2018 9,150 -0.14 -1.53 9,290 9,350 8,810 2,280 20,862,000
25/04/2018 9,290 0.19 2.05 9,100 9,640 8,810 730 6,781,700
24/04/2018 9,290 0.19 2.05 9,100 9,640 8,810 730 6,781,700
23/04/2018 9,100 -0.60 -6.59 9,700 9,650 9,100 7,580 68,978,000
20/04/2018 9,700 0.20 2.06 9,500 9,990 9,700 80 776,000
19/04/2018 9,500 -0.10 -1.05 9,600 9,600 9,200 9,580 91,010,000
18/04/2018 9,600 -0.13 -1.35 9,600 10,000 9,470 260 2,496,000
13/04/2018 9,700 0.10 1.03 9,700 10,300 9,500 3,120 30,264,000
12/04/2018 9,700 -0.30 -3.09 9,700 10,000 9,300 4,950 48,015,000
11/04/2018 9,700 0.10 1.03 9,700 9,800 9,500 120 1,164,000
10/04/2018 9,700 -0.30 -3.09 10,000 10,000 9,500 7,170 69,549,000
09/04/2018 10,000 -0.30 -3.00 10,000 10,000 9,700 5,110 51,100,000
06/04/2018 10,000 0.10 1.00 10,000 10,100 9,400 11,490 114,900,000
05/04/2018 10,000 -0.10 -1.00 10,100 10,200 9,800 1,630 16,300,000
04/04/2018 10,100 0.30 2.97 9,800 10,100 10,100 160 1,616,000
03/04/2018 9,800 -0.30 -3.06 10,100 10,700 9,800 1,190 11,662,000
02/04/2018 10,100 0.66 6.53 9,440 10,100 9,000 42,480 429,048,000
30/03/2018 9,440 -0.10 -1.06 9,440 9,440 9,340 620 5,852,800
29/03/2018 9,440 -0.01 -0.11 9,450 9,440 9,440 50 472,000
28/03/2018 9,450 -0.01 -0.11 9,450 9,600 8,800 5,580 52,731,000
27/03/2018 9,450 -0.05 -0.53 9,450 9,450 9,100 14,840 140,238,000
26/03/2018 9,450 0.35 3.70 9,100 9,500 9,000 290 2,740,500
23/03/2018 9,100 -0.32 -3.52 9,420 9,400 9,100 7,240 65,884,000
22/03/2018 9,420 -0.03 -0.32 9,450 9,420 9,200 1,090 10,267,800
21/03/2018 9,450 0.25 2.65 9,450 9,470 9,200 2,880 27,216,000
20/03/2018 9,450 0.25 2.65 9,200 9,470 9,450 580 5,481,000
19/03/2018 9,200 -0.19 -2.07 9,390 9,490 9,200 130 1,196,000
16/03/2018 9,390 -0.11 -1.17 9,300 9,500 9,100 2,740 25,728,600
15/03/2018 9,300 -0.20 -2.15 9,500 9,300 9,100 3,120 29,016,000
14/03/2018 9,500 -0.29 -3.05 9,790 9,770 9,300 1,510 14,345,000
13/03/2018 9,790 0.00 ■■ 0.00 9,790 9,790 9,790 130 1,272,700
12/03/2018 9,790 0.34 3.47 9,450 9,780 9,780 50 489,500
09/03/2018 9,780 0.33 3.37 9,450 9,780 9,780 30 293,400
08/03/2018 9,450 -0.05 -0.53 9,500 9,790 9,300 13,370 126,346,500
07/03/2018 9,500 0.19 2.00 9,310 9,690 9,300 700 6,650,000
06/03/2018 9,310 -0.18 -1.93 9,490 9,690 9,300 1,070 9,961,700
05/03/2018 9,490 -0.01 -0.11 9,500 9,790 9,310 2,110 20,023,900
02/03/2018 9,500 0.01 0.11 9,490 9,690 9,300 3,150 29,925,000
01/03/2018 9,490 0.18 1.90 9,310 9,800 9,220 8,480 80,475,200
28/02/2018 9,310 -0.28 -3.01 9,590 9,900 9,300 8,210 76,435,100
27/02/2018 9,590 0.29 3.02 9,300 9,940 9,210 10,560 101,270,400
26/02/2018 9,300 -0.49 -5.27 9,790 10,000 9,300 7,170 66,681,000
23/02/2018 9,790 0.39 3.98 9,400 9,900 9,790 80 783,200
22/02/2018 9,400 -0.20 -2.13 9,600 9,600 9,310 21,950 206,330,000
21/02/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,250 98,400,000
14/02/2018 9,600 -0.03 -0.31 9,630 10,000 9,310 8,080 77,568,000
13/02/2018 9,600 -0.03 -0.31 9,630 10,000 9,310 8,080 77,568,000
12/02/2018 9,630 -0.25 -2.60 9,880 9,700 9,300 340 3,274,200
09/02/2018 9,880 0.53 5.36 9,350 9,930 9,350 2,050 20,254,000
08/02/2018 9,350 -0.60 -6.42 9,950 10,200 9,350 1,790 16,736,500
07/02/2018 9,950 0.05 0.50 9,900 10,500 9,890 2,190 21,790,500
06/02/2018 9,890 -0.01 -0.10 9,900 10,000 9,210 8,670 85,746,300
05/02/2018 9,900 0.01 0.10 9,890 10,000 9,410 7,650 75,735,000
02/02/2018 9,890 0.44 4.45 9,450 10,100 9,400 4,100 40,549,000
01/02/2018 9,450 -0.34 -3.60 9,790 9,800 9,400 430 4,063,500
31/01/2018 9,790 0.29 2.96 9,500 10,000 9,400 59,520 582,700,800
30/01/2018 9,500 -0.44 -4.63 9,940 9,900 9,300 9,070 86,165,000
29/01/2018 9,940 -0.06 -0.60 10,000 9,940 9,300 58,150 578,011,000
26/01/2018 10,000 0.12 1.20 9,880 10,000 9,500 5,910 59,100,000
25/01/2018 9,880 -0.47 -4.76 10,350 10,500 9,800 71,630 707,704,400
24/01/2018 8,250 -1.45 -17.58 9,700 10,350 10,300 1,120 9,240,000
22/01/2018 10,350 0.65 6.28 9,700 10,350 10,300 102,740 1,063,359,000
19/01/2018 9,700 0.63 6.49 9,070 9,700 9,070 40,850 396,245,000
18/01/2018 9,070 0.59 6.50 8,480 9,070 8,480 40,260 365,158,200
17/01/2018 8,480 -0.47 -5.54 8,950 9,200 8,480 2,830 23,998,400
16/01/2018 8,950 0.19 2.12 8,760 8,950 8,700 11,240 100,598,000
15/01/2018 8,760 0.28 3.20 8,480 8,900 8,410 9,750 85,410,000
12/01/2018 8,480 -0.01 -0.12 8,490 8,800 8,350 1,790 15,179,200
11/01/2018 8,490 0.21 2.47 8,280 8,500 8,200 3,060 25,979,400
10/01/2018 8,280 -0.62 -7.49 8,900 9,000 8,280 34,280 283,838,400
09/01/2018 8,900 0.50 5.62 8,400 8,900 8,310 6,310 56,159,000
08/01/2018 8,700 0.39 4.48 8,310 8,700 8,440 3,600 31,320,000
05/01/2018 8,310 0.01 0.12 8,300 8,480 8,300 13,850 115,093,500
04/01/2018 8,200 0.01 0.12 8,290 8,300 8,100 6,170 50,594,000
03/01/2018 8,290 0.29 3.50 8,000 8,290 8,000 6,410 53,138,900
02/01/2018 8,000 -0.31 -3.88 8,310 8,450 8,000 28,360 226,880,000
01/01/2018 8,310 0.29 3.49 8,020 8,350 7,900 16,300 135,453,000
29/12/2017 8,310 0.29 3.49 8,020 8,350 7,900 16,300 135,453,000
28/12/2017 8,020 -0.35 -4.36 8,370 8,020 8,020 40 320,800
27/12/2017 8,370 0.07 0.84 8,300 8,380 8,000 8,250 69,052,500
26/12/2017 8,300 0.02 0.24 8,280 8,480 8,000 21,270 176,541,000
25/12/2017 8,280 0.00 ■■ 0.00 8,280 8,280 8,280 420 3,477,600
24/12/2017 8,280 0.28 3.38 8,000 8,390 7,500 930 7,700,400
22/12/2017 8,280 0.28 3.38 8,000 8,390 7,500 930 7,700,400
21/12/2017 8,000 -0.20 -2.50 8,200 8,770 8,000 25,660 205,280,000
20/12/2017 8,200 -0.15 -1.83 8,350 8,480 8,200 410 3,362,000
19/12/2017 8,500 0.18 2.12 8,320 8,800 7,770 15,250 129,625,000
18/12/2017 8,800 0.48 5.45 8,320 8,800 8,390 50 440,000
17/12/2017 8,320 0.02 0.24 8,300 8,340 7,900 16,390 136,364,800
15/12/2017 8,300 0.41 4.94 7,890 8,300 8,300 80 664,000
14/12/2017 7,890 -0.59 -7.48 8,480 8,480 7,890 24,640 194,409,600
13/12/2017 8,500 -0.03 -0.35 8,510 8,500 8,000 20,010 170,085,000
12/12/2017 8,510 0.32 3.76 8,190 8,700 7,650 19,050 162,115,500
11/12/2017 8,690 0.50 5.75 8,190 8,700 7,650 13,710 119,139,900
10/12/2017 8,190 -0.10 -1.22 8,290 8,290 8,000 2,990 24,488,100
08/12/2017 8,290 -0.26 -3.14 8,550 8,380 7,960 29,540 244,886,600
07/12/2017 8,290 -0.45 -5.43 8,550 8,380 7,960 29,500 244,555,000
05/12/2017 8,700 -0.65 -6.95 9,000 9,100 8,700 28,640 249,168,000
04/12/2017 9,350 -0.15 -1.58 9,490 9,790 9,350 8,250 77,137,500
01/12/2017 9,500 -0.10 -1.04 9,800 9,990 9,400 15,050 142,975,000
30/11/2017 9,600 0.49 5.38 9,390 9,600 9,160 52,830 507,168,000
29/11/2017 9,110 0.34 3.88 9,090 9,160 8,800 32,980 300,447,800
28/11/2017 8,770 0.57 6.95 8,500 8,770 8,000 109,430 959,701,100
27/11/2017 8,200 -0.05 -0.61 8,600 8,600 7,900 13,330 109,306,000
24/11/2017 8,250 -0.05 -0.60 8,600 8,850 7,750 1,120 9,240,000
23/11/2017 8,300 0.02 0.24 8,600 8,700 7,730 15,120 125,496,000
22/11/2017 8,280 0.28 3.50 8,340 8,340 7,900 21,030 174,128,400
21/11/2017 8,000 0.19 2.43 8,350 8,350 7,810 32,310 258,480,000
20/11/2017 7,810 -0.09 -1.14 8,400 8,400 7,800 3,490 27,256,900
17/11/2017 7,900 -0.30 -3.66 8,200 8,200 7,700 8,000 63,200,000
16/11/2017 8,200 -0.58 -6.61 8,500 8,740 8,180 33,340 273,388,000
15/11/2017 8,780 0.44 5.28 8,780 8,840 7,850 6,200 54,436,000
14/11/2017 8,340 0.06 0.72 8,500 8,840 8,200 13,500 112,590,000
13/11/2017 8,280 -0.62 -6.97 9,000 9,000 8,280 2,050 16,974,000
10/11/2017 8,900 0.50 5.95 8,300 8,980 8,000 6,390 56,871,000
09/11/2017 8,400 0.38 4.74 8,010 8,400 7,460 13,350 112,140,000
08/11/2017 8,020 0.52 6.93 7,210 8,020 7,210 4,030 32,320,600
07/11/2017 7,500 -0.50 -6.25 8,550 8,550 7,500 410 3,075,000
06/11/2017 8,000 -0.40 -4.76 8,970 8,970 8,000 4,860 38,880,000
03/11/2017 8,400 -0.50 -5.62 9,000 9,500 8,400 130 1,092,000
02/11/2017 8,900 -0.06 -0.67 8,900 8,900 8,900 10 89,000
01/11/2017 8,960 -0.04 -0.44 8,960 8,960 8,370 830 7,436,800
31/10/2017 9,000 0.20 2.27 9,000 9,000 9,000 40 360,000
30/10/2017 8,800 -0.20 -2.22 9,000 9,100 8,700 8,230 72,424,000
27/10/2017 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 46,390 417,510,000
26/10/2017 9,000 0.50 5.88 9,000 9,000 9,000 30 270,000
25/10/2017 8,500 0.10 1.19 8,000 8,500 8,000 5,320 45,220,000
24/10/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 110 924,000
23/10/2017 8,400 -0.30 -3.45 8,400 9,000 8,300 3,400 28,560,000
20/10/2017 8,700 0.50 6.10 8,700 8,700 8,700 40 348,000
19/10/2017 8,200 -0.21 -2.50 8,410 8,410 7,830 11,920 97,744,000
18/10/2017 8,410 0.39 4.86 8,400 8,410 8,400 1,030 8,662,300
17/10/2017 8,020 -0.42 -4.98 8,400 8,400 8,020 200 1,604,000
16/10/2017 8,440 0.00 ■■ 0.00 8,440 8,440 8,440 10 84,400
13/10/2017 8,440 -0.03 -0.35 8,450 8,450 8,190 5,360 45,238,400
12/10/2017 8,470 0.00 ■■ 0.00 8,470 8,470 8,470 40 338,800
11/10/2017 8,470 0.18 2.17 8,290 8,850 7,900 2,470 20,920,900
10/10/2017 8,290 0.09 1.10 8,200 8,300 7,810 1,730 14,341,700
09/10/2017 8,200 -0.19 -2.26 8,390 8,390 8,190 2,370 19,434,000
06/10/2017 8,390 0.01 0.12 8,400 8,490 7,900 15,640 131,219,600
05/10/2017 8,380 -0.05 -0.59 8,000 8,400 8,000 550 4,609,000
04/10/2017 8,430 0.23 2.80 8,440 8,440 8,190 1,230 10,368,900
03/10/2017 8,200 -0.29 -3.42 8,790 8,790 7,900 26,130 214,266,000
02/10/2017 8,490 -0.19 -2.19 9,220 9,220 8,110 1,590 13,499,100
29/09/2017 8,680 0.50 6.11 8,700 8,700 7,860 900 7,812,000
28/09/2017 8,180 -0.60 -6.83 8,780 9,000 8,180 3,050 24,949,000
27/09/2017 8,780 -0.02 -0.23 8,210 8,800 8,200 12,390 108,784,200
26/09/2017 8,800 0.18 2.09 8,620 8,800 8,600 230 2,024,000
25/09/2017 8,620 0.02 0.23 8,050 8,620 8,050 70 603,400
22/09/2017 8,600 -0.18 -2.05 8,770 8,780 8,170 10,200 87,720,000
21/09/2017 8,780 0.00 ■■ 0.00 8,780 8,780 8,780 40 351,200
20/09/2017 8,780 0.00 ■■ 0.00 8,400 8,780 8,400 480 4,214,400
19/09/2017 8,780 0.00 ■■ 0.00 8,200 8,780 8,200 70 614,600
18/09/2017 8,780 0.00 ■■ 0.00 8,780 8,780 8,780 50 439,000
15/09/2017 8,780 0.00 ■■ 0.00 8,500 8,780 8,200 20,180 177,180,400
14/09/2017 8,780 0.01 0.11 8,600 8,800 8,500 2,970 26,076,600
13/09/2017 8,770 -0.11 -1.24 8,550 8,800 8,500 23,550 206,533,500
12/09/2017 8,880 0.09 1.02 8,800 8,880 8,500 2,690 23,887,200
11/09/2017 8,790 0.09 1.03 8,500 8,800 8,500 260 2,285,400
08/09/2017 8,700 -0.10 -1.14 8,550 8,800 8,550 2,580 22,446,000
07/09/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,550 590 5,192,000
06/09/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 40 352,000
05/09/2017 8,800 -0.18 -2.00 8,500 8,890 8,500 3,380 29,744,000
01/09/2017 8,980 0.18 2.05 8,900 9,000 8,520 260 2,334,800
31/08/2017 8,800 0.00 ■■ 0.00 8,700 8,800 8,530 960 8,448,000
30/08/2017 8,800 0.01 0.11 8,800 8,800 8,800 60 528,000
29/08/2017 8,790 -0.11 -1.24 8,800 8,800 8,520 560 4,922,400
28/08/2017 8,900 0.10 1.14 8,520 8,900 8,500 1,810 16,109,000
25/08/2017 8,800 -0.10 -1.12 8,520 8,900 8,500 440 3,872,000
24/08/2017 8,900 0.00 ■■ 0.00 8,550 8,900 8,550 800 7,120,000
23/08/2017 8,900 0.15 1.71 8,750 8,900 8,700 3,080 27,412,000
22/08/2017 8,750 0.25 2.94 8,700 8,800 8,500 2,740 23,975,000
21/08/2017 8,500 -0.21 -2.41 8,710 8,990 8,500 4,200 35,700,000
18/08/2017 8,710 -0.19 -2.13 8,900 8,900 8,500 3,910 34,056,100
17/08/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 90 801,000
16/08/2017 8,900 -0.09 -1.00 8,900 8,900 8,900 200 1,780,000
15/08/2017 8,990 0.00 ■■ 0.00 9,000 9,000 8,700 110 988,900
14/08/2017 8,990 0.09 1.01 8,990 8,990 8,990 60 539,400
11/08/2017 8,900 -0.10 -1.11 9,050 9,050 8,900 4,640 41,296,000
10/08/2017 9,000 -0.06 -0.66 9,090 9,090 8,520 520 4,680,000
09/08/2017 9,060 0.06 0.67 9,060 9,060 9,000 110 996,600
08/08/2017 9,000 0.00 ■■ 0.00 9,090 9,100 8,650 1,580 14,220,000
07/08/2017 9,000 0.03 0.33 8,990 9,000 8,500 1,790 16,110,000
04/08/2017 8,970 0.17 1.93 9,000 9,000 8,500 240 2,152,800
03/08/2017 8,800 -0.20 -2.22 8,800 9,000 8,600 3,810 33,528,000
02/08/2017 9,000 0.00 ■■ 0.00 9,090 9,090 8,570 1,370 12,330,000
01/08/2017 9,000 -0.10 -1.10 9,100 9,190 8,480 380 3,420,000
31/07/2017 9,100 0.01 0.11 9,140 9,140 9,100 200 1,820,000
28/07/2017 9,090 0.09 1.00 9,090 9,190 9,000 220 1,999,800
27/07/2017 9,000 0.10 1.12 9,000 9,280 8,900 6,960 62,640,000
26/07/2017 8,900 -0.10 -1.11 9,170 9,170 8,850 680 6,052,000
25/07/2017 9,000 -0.18 -1.96 9,000 9,000 9,000 1,130 10,170,000
24/07/2017 9,180 -0.02 -0.22 9,490 9,490 9,000 2,040 18,727,200
21/07/2017 9,200 -0.20 -2.13 9,010 9,440 8,750 48,480 446,016,000
20/07/2017 9,400 -0.25 -2.59 9,020 9,600 9,010 23,050 216,670,000
19/07/2017 9,650 -0.03 -0.31 9,790 9,790 9,010 9,760 94,184,000
18/07/2017 9,680 0.48 5.22 9,700 9,700 9,000 4,320 41,817,600
17/07/2017 9,200 -0.39 -4.07 9,590 9,890 9,200 28,850 265,420,000
14/07/2017 9,590 -0.19 -1.94 9,750 9,750 9,100 26,420 253,367,800
13/07/2017 9,780 -0.02 -0.20 9,900 9,900 9,250 2,790 27,286,200
12/07/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 850 8,330,000
11/07/2017 9,800 -0.08 -0.81 9,900 9,900 9,300 340 3,332,000
10/07/2017 9,880 0.18 1.86 9,900 9,900 9,100 790 7,805,200
07/07/2017 9,700 -0.10 -1.02 9,800 9,800 9,220 550 5,335,000
06/07/2017 9,800 -0.10 -1.01 9,900 10,000 9,230 28,570 279,986,000
05/07/2017 9,900 0.35 3.66 9,010 9,900 9,000 20,810 206,019,000
04/07/2017 9,550 0.29 3.13 9,230 9,900 8,630 25,440 242,952,000
03/07/2017 9,260 -0.04 -0.43 9,260 9,260 9,260 40 370,400
30/06/2017 9,300 0.07 0.76 9,100 9,390 9,000 4,880 45,384,000
29/06/2017 9,230 0.60 6.95 8,800 9,230 8,640 64,280 593,304,400
28/06/2017 8,630 -0.46 -5.06 9,090 9,090 8,550 1,700 14,671,000
27/06/2017 9,090 0.20 2.25 9,240 9,240 8,400 3,980 36,178,200
26/06/2017 8,890 -0.11 -1.22 8,520 9,300 8,520 11,120 98,856,800
23/06/2017 9,000 -0.28 -3.02 9,270 9,270 8,850 7,750 69,750,000
22/06/2017 9,280 -0.02 -0.22 9,300 9,300 9,200 2,410 22,364,800
21/06/2017 9,300 0.21 2.31 9,490 9,490 8,500 14,060 130,758,000
20/06/2017 9,090 0.59 6.94 8,500 9,090 8,500 13,440 122,169,600
19/06/2017 8,500 -0.10 -1.16 8,600 8,600 8,200 3,450 29,325,000
16/06/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 2,070 17,802,000
15/06/2017 8,600 0.40 4.88 8,300 8,750 8,250 3,810 32,766,000
14/06/2017 8,200 0.00 ■■ 0.00 8,240 8,400 8,200 63,850 523,570,000
13/06/2017 8,200 -0.05 -0.61 8,240 8,240 7,800 8,190 67,158,000
12/06/2017 8,250 -0.24 -2.83 8,490 8,490 8,100 16,600 136,950,000
09/06/2017 8,490 0.17 2.04 8,500 8,500 8,300 9,850 83,626,500
08/06/2017 8,320 -0.26 -3.03 8,590 8,590 8,300 6,550 54,496,000
07/06/2017 8,580 0.09 1.06 8,590 8,590 8,560 11,660 100,042,800
06/06/2017 8,490 -0.01 -0.12 8,600 8,600 8,300 1,730 14,687,700
05/06/2017 8,500 0.18 2.16 8,650 8,650 8,500 300 2,550,000
02/06/2017 8,320 -0.33 -3.82 8,300 8,640 8,250 4,140 34,444,800
01/06/2017 8,650 -0.05 -0.57 8,320 8,700 8,300 4,520 39,098,000
31/05/2017 8,700 -0.10 -1.14 8,800 8,800 8,300 10,110 87,957,000
30/05/2017 8,800 0.00 ■■ 0.00 8,800 9,200 8,340 10,740 94,512,000
29/05/2017 8,800 0.01 0.11 8,990 9,400 8,800 4,520 39,776,000
26/05/2017 8,790 0.36 4.27 8,550 8,990 8,450 23,960 210,608,400
25/05/2017 8,430 0.55 6.98 7,800 8,430 7,800 67,760 571,216,800
24/05/2017 7,880 0.00 ■■ 0.00 7,880 7,880 7,600 18,650 146,962,000
23/05/2017 7,880 0.12 1.55 7,390 7,890 7,390 53,220 419,373,600
22/05/2017 7,760 0.16 2.11 7,600 7,790 7,330 9,740 75,582,400
19/05/2017 7,600 -0.10 -1.30 7,700 7,800 7,300 3,130 23,788,000
18/05/2017 7,700 -0.04 -0.52 7,880 7,880 7,520 520 4,004,000
17/05/2017 7,740 0.09 1.18 7,300 7,980 7,300 11,700 90,558,000
16/05/2017 7,650 0.45 6.25 7,250 7,650 7,250 24,350 186,277,500
15/05/2017 7,200 0.05 0.70 7,190 7,290 7,190 11,620 83,664,000
09/05/2017 7,100 0.00 ■■ 0.00 7,060 7,280 7,060 11,690 82,999,000
08/05/2017 7,100 -0.11 -1.53 7,210 7,210 7,060 25,760 182,896,000
05/05/2017 7,210 0.11 1.55 7,100 7,290 7,020 16,360 117,955,600
04/05/2017 7,100 0.10 1.43 7,000 7,390 7,000 6,610 46,931,000
03/05/2017 7,000 0.00 ■■ 0.00 7,100 7,100 6,860 9,790 68,530,000
28/04/2017 7,000 0.29 4.32 6,850 7,000 6,810 1,230 8,610,000
27/04/2017 6,710 0.01 0.15 6,600 7,160 6,600 24,290 162,985,900
26/04/2017 6,700 -0.48 -6.69 7,290 7,290 6,700 33,980 227,666,000
25/04/2017 7,180 0.07 0.98 7,300 7,300 7,000 3,600 25,848,000
24/04/2017 7,110 -0.38 -5.07 7,400 7,480 7,110 5,780 41,095,800
21/04/2017 7,490 0.02 0.27 7,490 7,490 7,320 1,700 12,733,000
20/04/2017 7,470 0.02 0.27 7,300 7,470 7,300 10,940 81,721,800
19/04/2017 7,450 -0.03 -0.40 7,360 7,500 7,280 4,230 31,513,500
18/04/2017 7,480 -0.12 -1.58 7,500 7,500 7,480 860 6,432,800
17/04/2017 7,600 0.20 2.70 7,650 7,890 7,410 8,800 66,880,000
14/04/2017 7,400 -0.25 -3.27 7,900 7,900 7,400 13,740 101,676,000
13/04/2017 7,650 0.18 2.41 7,450 7,990 7,400 100,690 770,278,500
12/04/2017 7,470 0.01 0.13 7,460 7,640 7,440 2,110 15,761,700
11/04/2017 7,460 -0.23 -2.99 7,680 7,680 7,460 410 3,058,600
10/04/2017 7,690 0.00 ■■ 0.00 7,700 7,700 7,550 540 4,152,600
07/04/2017 7,690 -0.07 -0.90 7,500 7,690 7,500 2,550 19,609,500
05/04/2017 7,760 0.01 0.13 7,510 7,760 7,460 2,140 16,606,400
04/04/2017 7,750 0.04 0.52 7,880 7,880 7,500 4,270 33,092,500
03/04/2017 7,710 -0.19 -2.41 7,710 7,720 7,700 1,510 11,642,100
31/03/2017 7,900 -0.09 -1.13 7,800 7,910 7,710 15,840 125,136,000
30/03/2017 7,990 0.09 1.14 8,200 8,200 7,900 4,650 37,153,500
29/03/2017 7,900 0.40 5.33 7,650 8,020 7,500 64,790 511,841,000
28/03/2017 7,500 -0.20 -2.60 7,500 7,650 7,400 14,560 109,200,000
27/03/2017 7,700 0.23 3.08 7,500 7,750 7,470 3,100 23,870,000
24/03/2017 7,470 0.15 2.05 7,350 7,780 7,350 29,500 220,365,000
23/03/2017 7,320 -0.46 -5.91 7,780 7,800 7,320 4,710 34,477,200
22/03/2017 7,780 0.15 1.97 7,780 7,780 7,520 3,550 27,619,000
21/03/2017 7,630 -0.17 -2.18 7,800 7,800 7,600 2,150 16,404,500
20/03/2017 7,800 0.03 0.39 7,770 7,800 7,700 11,930 93,054,000
17/03/2017 7,770 -0.03 -0.38 7,600 7,950 7,600 9,290 72,183,300
16/03/2017 7,800 0.10 1.30 7,800 7,850 7,710 8,110 63,258,000
15/03/2017 7,700 0.00 ■■ 0.00 7,890 7,890 7,500 2,710 20,867,000
14/03/2017 7,700 0.00 ■■ 0.00 7,890 8,000 7,600 9,870 75,999,000
13/03/2017 7,700 -0.16 -2.04 7,950 7,950 7,700 15,540 119,658,000
10/03/2017 7,860 -0.12 -1.50 7,860 8,190 7,850 10,980 86,302,800
09/03/2017 7,980 -0.10 -1.24 8,000 8,000 7,710 9,340 74,533,200
08/03/2017 8,080 0.40 5.21 7,560 8,080 7,470 16,540 133,643,200
07/03/2017 7,680 -0.10 -1.29 7,600 7,680 7,500 26,660 204,748,800
06/03/2017 7,780 -0.12 -1.52 7,630 7,900 7,630 17,170 133,582,600
03/03/2017 7,900 0.00 ■■ 0.00 7,900 8,200 7,760 12,870 101,673,000
02/03/2017 7,900 -0.10 -1.25 7,800 8,400 7,650 14,950 118,105,000
01/03/2017 8,000 -0.10 -1.23 8,600 8,600 7,540 32,250 258,000,000
28/02/2017 8,100 -0.02 -0.25 7,920 8,680 7,920 120,720 977,832,000
27/02/2017 8,120 0.53 6.98 8,120 8,120 7,600 29,810 242,057,200
24/02/2017 7,590 0.14 1.88 7,450 7,850 7,450 45,350 344,206,500
23/02/2017 7,450 -0.01 -0.13 7,490 7,490 7,450 4,210 31,364,500
22/02/2017 7,460 0.16 2.19 7,460 7,460 7,250 2,350 17,531,000
21/02/2017 7,300 -0.02 -0.27 7,490 7,490 7,300 50,470 368,431,000
20/02/2017 7,320 -0.17 -2.27 7,690 7,690 7,150 22,700 166,164,000
17/02/2017 7,490 -0.01 -0.13 7,500 7,500 7,200 11,600 86,884,000
16/02/2017 7,500 -0.20 -2.60 7,700 7,700 7,400 33,740 253,050,000
15/02/2017 7,700 0.15 1.99 7,500 7,800 7,500 12,010 92,477,000
14/02/2017 7,550 0.01 0.13 7,750 7,780 7,500 7,100 53,605,000
13/02/2017 7,540 -0.56 -6.91 7,820 8,000 7,540 24,440 184,277,600
10/02/2017 8,100 -0.10 -1.22 8,200 8,200 7,800 1,280 10,368,000
09/02/2017 8,200 -0.04 -0.49 8,400 8,400 7,800 7,100 58,220,000
08/02/2017 8,240 0.53 6.87 8,240 8,240 7,950 17,950 147,908,000
07/02/2017 7,710 0.50 6.93 7,120 7,710 7,120 35,960 277,251,600
06/02/2017 7,210 -0.09 -1.23 7,590 7,590 7,100 17,300 124,733,000
03/02/2017 7,300 -0.54 -6.89 7,880 7,880 7,300 25,240 184,252,000
02/02/2017 7,840 0.04 0.51 7,990 7,990 7,600 3,940 30,889,600
25/01/2017 7,800 0.33 4.42 7,900 7,900 7,000 4,430 34,554,000
24/01/2017 7,470 -0.43 -5.44 7,900 8,200 7,400 41,780 312,096,600
23/01/2017 7,900 0.31 4.08 7,890 7,900 7,790 10,880 85,952,000
20/01/2017 7,590 -0.57 -6.99 8,100 8,100 7,590 31,650 240,223,500
19/01/2017 8,160 -0.24 -2.86 8,200 8,200 8,100 1,200 9,792,000
18/01/2017 8,400 -0.07 -0.83 8,300 8,400 8,200 6,250 52,500,000
17/01/2017 8,470 -0.03 -0.35 8,400 8,490 8,250 6,940 58,781,800
16/01/2017 8,500 -0.20 -2.30 8,510 8,510 8,300 290 2,465,000
13/01/2017 8,700 0.50 6.10 8,390 8,700 8,200 17,040 148,248,000
12/01/2017 8,200 -0.19 -2.26 8,010 8,400 8,010 5,140 42,148,000
11/01/2017 8,390 -0.13 -1.53 8,220 8,500 8,000 11,650 97,743,500
10/01/2017 8,520 -0.01 -0.12 8,300 8,520 8,220 2,590 22,066,800
09/01/2017 8,530 0.13 1.55 8,500 8,540 8,200 26,990 230,224,700
06/01/2017 8,400 -0.10 -1.18 8,490 8,500 8,360 3,590 30,156,000
05/01/2017 8,500 0.00 ■■ 0.00 8,250 8,540 8,250 3,560 30,260,000
04/01/2017 8,500 0.00 ■■ 0.00 8,140 8,590 8,000 21,080 179,180,000
03/01/2017 8,500 0.00 ■■ 0.00 8,300 8,500 8,000 10,900 92,650,000
30/12/2016 8,500 0.08 0.95 8,590 8,590 8,200 370 3,145,000
29/12/2016 8,420 0.22 2.68 8,300 8,490 8,200 3,270 27,533,400
28/12/2016 8,200 -0.17 -2.03 8,790 8,790 8,200 5,150 42,230,000
27/12/2016 8,370 -0.61 -6.79 8,370 8,370 8,370 5,030 42,101,100
26/12/2016 8,980 -0.01 -0.11 8,980 8,980 8,980 40 359,200
23/12/2016 8,990 0.15 1.70 8,900 8,990 8,800 1,160 10,428,400
22/12/2016 8,840 -0.04 -0.45 8,900 8,900 8,500 220 1,944,800
21/12/2016 8,880 0.00 ■■ 0.00 8,900 9,400 8,310 8,010 71,128,800
20/12/2016 8,880 -0.02 -0.22 8,600 8,900 8,300 17,370 154,245,600
19/12/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 670 5,963,000
16/12/2016 8,900 -0.09 -1.00 9,000 9,000 8,800 40 356,000
15/12/2016 8,990 -0.01 -0.11 8,600 8,990 8,600 210 1,887,900
14/12/2016 9,000 0.00 ■■ 0.00 9,180 9,180 8,600 1,070 9,630,000
13/12/2016 9,000 0.10 1.12 9,000 9,000 9,000 310 2,790,000
12/12/2016 8,900 -0.10 -1.11 9,100 9,200 8,400 4,980 44,322,000
09/12/2016 9,000 -0.18 -1.96 8,710 9,000 8,700 440 3,960,000
08/12/2016 9,180 0.08 0.88 9,290 9,400 8,600 1,760 16,156,800
07/12/2016 9,100 0.20 2.25 8,900 9,190 8,500 20,290 184,639,000
06/12/2016 8,900 0.00 ■■ 0.00 9,280 9,350 8,700 1,120 9,968,000
05/12/2016 8,900 -0.11 -1.22 9,190 9,370 8,900 12,440 110,716,000
02/12/2016 9,010 -0.19 -2.07 9,050 9,490 9,000 4,400 39,644,000
01/12/2016 9,200 0.03 0.33 9,400 9,500 9,200 37,120 341,504,000
30/11/2016 9,170 0.17 1.89 9,190 9,190 9,170 130 1,192,100
29/11/2016 9,000 -0.40 -4.26 9,400 9,400 8,800 16,690 150,210,000
28/11/2016 9,400 -0.10 -1.05 9,700 9,700 9,000 22,770 214,038,000
25/11/2016 9,500 -0.20 -2.06 9,890 9,890 9,500 10,520 99,940,000
24/11/2016 9,700 0.10 1.04 9,990 9,990 9,600 7,620 73,914,000
23/11/2016 9,600 0.20 2.13 9,600 10,050 9,300 35,350 339,360,000
22/11/2016 9,400 -0.30 -3.09 9,400 9,690 9,120 8,650 81,310,000
21/11/2016 9,700 0.10 1.04 9,400 9,700 8,940 6,620 64,214,000
18/11/2016 9,600 -0.20 -2.04 9,800 9,950 9,300 19,310 185,376,000
17/11/2016 9,800 -0.20 -2.00 10,400 10,600 9,700 29,970 293,706,000
16/11/2016 10,000 0.64 6.84 9,350 10,000 9,150 50,620 506,200,000
15/11/2016 9,360 0.61 6.97 9,000 9,360 8,750 79,090 740,282,400
14/11/2016 8,750 0.06 0.69 8,700 8,750 8,600 7,380 64,575,000
11/11/2016 8,690 0.18 2.12 8,100 8,700 8,100 14,460 125,657,400
10/11/2016 8,510 -0.19 -2.18 8,700 9,000 8,510 3,860 32,848,600
09/11/2016 8,700 0.00 ■■ 0.00 9,000 9,000 8,100 8,080 70,296,000
08/11/2016 8,700 -0.10 -1.14 8,800 8,800 8,500 4,360 37,932,000
07/11/2016 8,800 0.01 0.11 9,400 9,400 8,500 550 4,840,000
04/11/2016 8,790 0.39 4.64 8,950 8,950 8,470 300 2,637,000
03/11/2016 8,400 -0.55 -6.15 8,950 9,000 8,400 3,610 30,324,000
02/11/2016 8,950 0.00 ■■ 0.00 9,000 9,000 8,500 6,750 60,412,500
01/11/2016 8,950 0.30 3.47 8,600 8,950 8,600 6,700 59,965,000
31/10/2016 8,650 -0.11 -1.26 9,000 9,000 8,500 4,300 37,195,000
28/10/2016 8,760 -0.19 -2.12 8,950 8,950 8,760 4,610 40,383,600
27/10/2016 8,950 0.05 0.56 9,000 9,100 8,800 30,070 269,126,500
26/10/2016 8,900 -0.20 -2.20 9,000 9,000 8,650 9,130 81,257,000
25/10/2016 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 4,290 39,039,000
24/10/2016 9,100 -0.25 -2.67 9,300 9,300 8,700 43,620 396,942,000
21/10/2016 9,350 0.25 2.75 9,150 9,600 9,150 51,590 482,366,500
20/10/2016 9,100 0.54 6.31 9,150 9,150 8,600 59,580 542,178,000
19/10/2016 8,560 0.56 7.00 8,090 8,560 8,050 45,540 389,822,400
18/10/2016 8,000 -0.28 -3.38 8,100 8,190 7,900 35,000 280,000,000
17/10/2016 8,280 -0.02 -0.24 8,200 8,290 8,100 12,770 105,735,600
14/10/2016 8,300 0.01 0.12 8,200 8,300 8,000 24,350 202,105,000
13/10/2016 8,290 -0.01 -0.12 8,300 8,300 8,000 260 2,155,400
12/10/2016 8,300 0.00 ■■ 0.00 8,300 8,320 7,740 18,090 150,147,000
11/10/2016 8,300 -0.40 -4.60 8,600 8,670 8,220 46,990 390,017,000
10/10/2016 8,700 0.00 ■■ 0.00 8,800 8,800 8,700 11,610 101,007,000
07/10/2016 8,700 -0.09 -1.02 8,200 8,790 8,200 8,390 72,993,000
06/10/2016 8,790 -0.21 -2.33 8,990 9,000 8,600 7,140 62,760,600
05/10/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,820 220 1,980,000
04/10/2016 9,000 -0.10 -1.10 8,700 9,000 8,650 8,710 78,390,000
03/10/2016 9,100 0.01 0.11 9,100 9,300 9,100 13,480 122,668,000
30/09/2016 9,090 0.19 2.13 8,900 9,100 8,550 4,690 42,632,100
29/09/2016 8,900 0.30 3.49 8,600 9,100 8,400 14,640 130,296,000
28/09/2016 8,600 -0.30 -3.37 8,900 8,900 8,500 13,670 117,562,000
27/09/2016 8,900 -0.20 -2.20 9,100 9,100 8,800 11,700 104,130,000
26/09/2016 9,100 -0.08 -0.87 9,100 9,300 9,000 19,980 181,818,000
23/09/2016 9,180 0.03 0.33 9,050 9,250 9,050 18,230 167,351,400
22/09/2016 9,150 0.15 1.67 8,800 9,200 8,800 21,990 201,208,500
21/09/2016 9,000 -0.30 -3.23 9,000 9,200 9,000 59,740 537,660,000
20/09/2016 9,300 -0.09 -0.96 9,500 9,800 9,120 7,340 68,262,000
19/09/2016 9,390 -0.39 -3.99 10,000 10,000 9,100 28,510 267,708,900
16/09/2016 9,780 0.58 6.30 9,200 9,800 9,180 910 8,899,800
15/09/2016 9,200 -0.43 -4.47 9,630 9,700 8,960 58,070 534,244,000
14/09/2016 9,630 -0.07 -0.72 9,700 9,800 9,630 4,150 39,964,500
13/09/2016 9,700 -0.02 -0.21 9,600 9,800 9,500 10,160 98,552,000
12/09/2016 9,720 -0.08 -0.82 9,710 10,000 9,700 9,120 88,646,400
09/09/2016 9,800 -0.50 -4.85 10,200 10,200 9,800 24,040 235,592,000
08/09/2016 10,300 0.10 0.98 10,200 10,300 10,100 7,850 80,855,000
07/09/2016 10,200 -0.20 -1.92 10,400 10,500 9,900 37,840 385,968,000
06/09/2016 10,400 -0.10 -0.95 10,600 10,600 10,300 21,060 219,024,000
05/09/2016 10,500 0.00 ■■ 0.00 10,500 10,700 10,300 21,880 229,740,000
01/09/2016 10,500 -0.10 -0.94 10,700 10,800 10,500 32,300 339,150,000
31/08/2016 10,600 -0.10 -0.93 10,700 10,800 10,600 32,190 341,214,000
30/08/2016 10,700 0.10 0.94 10,500 11,000 10,500 42,300 452,610,000
29/08/2016 10,600 -0.10 -0.93 11,000 11,100 10,600 22,590 239,454,000
26/08/2016 10,700 0.30 2.88 9,900 10,900 9,900 125,850 1,346,595,000
25/08/2016 10,400 -0.70 -6.31 10,800 11,000 10,400 94,740 985,296,000
24/08/2016 11,100 -0.40 -3.48 11,500 11,700 11,100 84,860 941,946,000
23/08/2016 11,500 -0.40 -3.36 11,900 11,900 11,300 61,650 708,975,000
22/08/2016 11,900 0.20 1.71 11,700 12,400 11,400 162,700 1,936,130,000
19/08/2016 11,700 0.70 6.36 11,700 11,700 11,500 239,400 2,800,980,000
18/08/2016 11,000 0.70 6.80 11,000 11,000 11,000 14,420 158,620,000
17/08/2016 10,300 0.60 6.19 10,300 10,300 10,300 6,150 63,345,000
16/08/2016 9,700 0.60 6.59 9,700 9,700 9,700 29,030 281,591,000
15/08/2016 9,100 0.10 1.11 9,500 9,500 9,000 19,410 176,631,000
12/08/2016 9,000 -0.60 -6.25 10,000 10,000 9,000 40,100 360,900,000
11/08/2016 9,600 0.60 6.67 9,000 9,600 9,000 113,870 1,093,152,000
10/08/2016 9,000 0.40 4.65 8,700 9,200 8,600 46,030 414,270,000
09/08/2016 8,600 0.40 4.88 8,100 8,700 8,000 49,400 424,840,000
08/08/2016 8,200 0.50 6.49 7,800 8,200 7,700 58,700 481,340,000
05/08/2016 7,700 0.20 2.67 7,700 7,700 7,600 49,800 383,460,000
04/08/2016 7,500 -0.50 -6.25 7,800 8,000 7,500 153,690 1,152,675,000
03/08/2016 8,000 -0.60 -6.98 8,200 8,300 8,000 71,000 568,000,000
02/08/2016 8,600 -0.60 -6.52 9,000 9,000 8,600 40,200 345,720,000
01/08/2016 9,200 -0.20 -2.13 9,300 9,300 9,000 31,560 290,352,000
29/07/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 35,200 330,880,000
28/07/2016 9,400 -0.10 -1.05 9,400 9,500 9,300 6,730 63,262,000
27/07/2016 9,500 0.30 3.26 9,300 9,700 9,300 28,880 274,360,000
26/07/2016 9,200 0.10 1.10 9,100 9,300 9,100 22,830 210,036,000
25/07/2016 9,100 -0.30 -3.19 9,200 9,400 9,000 56,110 510,601,000
22/07/2016 9,400 -0.70 -6.93 10,100 10,100 9,400 105,000 987,000,000
21/07/2016 10,100 -0.70 -6.48 10,400 10,400 10,100 128,420 1,297,042,000
20/07/2016 10,800 0.30 2.86 10,500 10,800 10,300 98,340 1,062,072,000
19/07/2016 10,500 -0.10 -0.94 10,600 10,700 10,300 43,660 458,430,000
18/07/2016 10,600 0.40 3.92 10,200 10,600 10,000 22,240 235,744,000
15/07/2016 10,200 -0.60 -5.56 10,800 10,800 10,100 71,850 732,870,000
14/07/2016 10,800 0.50 4.85 10,600 11,000 10,500 88,970 960,876,000
13/07/2016 10,300 0.60 6.19 9,800 10,300 9,800 55,540 572,062,000
12/07/2016 9,700 -0.70 -6.73 9,800 10,300 9,700 101,770 987,169,000
11/07/2016 10,400 -0.70 -6.31 11,000 11,000 10,400 112,900 1,174,160,000
08/07/2016 11,100 -0.70 -5.93 11,500 11,600 11,100 89,350 991,785,000
07/07/2016 11,800 0.50 4.42 11,100 11,900 11,100 92,330 1,089,494,000
06/07/2016 11,300 -0.50 -4.24 11,000 11,700 11,000 183,600 2,074,680,000
05/07/2016 11,800 -0.80 -6.35 12,800 12,800 11,800 117,570 1,387,326,000
04/07/2016 12,600 -0.40 -3.08 13,000 13,400 12,600 85,130 1,072,638,000
01/07/2016 13,000 0.70 5.69 12,100 13,000 12,100 174,880 2,273,440,000
30/06/2016 12,300 -0.80 -6.11 12,400 13,000 12,300 217,390 2,673,897,000
29/06/2016 13,100 -0.90 -6.43 13,800 14,000 13,100 312,770 4,097,287,000
28/06/2016 14,000 0.30 2.19 13,500 14,500 13,500 191,550 2,681,700,000
27/06/2016 13,700 0.80 6.20 13,000 13,700 12,300 157,780 2,161,586,000
24/06/2016 12,900 0.80 6.61 12,000 12,900 11,400 319,800 4,125,420,000
23/06/2016 12,100 0.70 6.14 11,200 12,100 11,200 251,620 3,044,602,000
22/06/2016 11,400 0.30 2.70 11,300 11,800 11,200 358,850 4,090,890,000
21/06/2016 11,100 0.70 6.73 10,500 11,100 10,300 250,110 2,776,221,000
20/06/2016 10,400 0.20 1.96 10,000 10,400 9,800 100,010 1,040,104,000
17/06/2016 10,200 0.50 5.15 9,700 10,300 9,700 82,680 843,336,000
16/06/2016 9,700 -0.10 -1.02 10,300 10,300 9,700 19,370 187,889,000
15/06/2016 9,800 0.60 6.52 9,200 9,800 9,100 210,810 2,065,938,000
14/06/2016 9,200 0.00 ■■ 0.00 9,100 9,300 9,100 29,710 273,332,000
13/06/2016 9,200 -0.10 -1.08 9,400 9,400 9,200 27,650 254,380,000
10/06/2016 9,300 0.20 2.20 8,900 9,300 8,900 79,410 738,513,000
09/06/2016 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 22,770 207,207,000
08/06/2016 9,100 0.00 ■■ 0.00 8,900 9,200 8,900 45,070 410,137,000
07/06/2016 9,100 0.10 1.11 9,000 9,100 8,700 36,660 333,606,000
06/06/2016 9,000 -0.40 -4.26 9,400 9,400 8,800 137,010 1,233,090,000
03/06/2016 9,400 0.00 ■■ 0.00 9,300 9,500 9,100 60,090 564,846,000
02/06/2016 9,400 0.10 1.08 9,200 9,500 9,000 47,520 446,688,000
01/06/2016 9,300 0.60 6.90 9,100 9,300 8,900 100,670 936,231,000
31/05/2016 8,700 -0.30 -3.33 9,000 9,300 8,700 111,210 967,527,000
30/05/2016 9,000 0.40 4.65 8,900 9,100 8,900 96,240 866,160,000
27/05/2016 8,600 0.50 6.17 8,100 8,600 8,100 69,600 598,560,000
26/05/2016 8,100 -0.10 -1.22 8,200 8,400 8,100 42,130 341,253,000
25/05/2016 8,200 -0.20 -2.38 8,800 8,800 8,200 70,680 579,576,000
24/05/2016 8,400 0.50 6.33 8,300 8,400 8,300 218,610 1,836,324,000
23/05/2016 7,900 0.50 6.76 7,500 7,900 7,400 125,560 991,924,000
20/05/2016 7,400 0.10 1.37 7,300 7,400 7,200 33,450 247,530,000
19/05/2016 7,300 0.10 1.39 7,100 7,600 7,000 61,320 447,636,000
18/05/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 15,680 112,896,000
17/05/2016 7,200 0.10 1.41 7,100 7,300 7,000 38,820 279,504,000
16/05/2016 7,100 -0.20 -2.74 7,300 7,300 7,100 7,990 56,729,000
13/05/2016 7,300 -0.10 -1.35 7,300 7,400 7,200 32,410 236,593,000
12/05/2016 7,400 0.10 1.37 7,300 7,400 7,200 20,900 154,660,000
11/05/2016 7,300 -0.10 -1.35 7,500 7,600 7,300 39,100 285,430,000
10/05/2016 7,400 0.10 1.37 7,200 7,500 7,100 56,810 420,394,000
09/05/2016 7,300 -0.30 -3.95 7,600 7,600 7,300 50,550 369,015,000
06/05/2016 7,600 -0.10 -1.30 7,700 7,700 7,500 38,830 295,108,000
05/05/2016 7,700 0.30 4.05 7,800 7,900 7,600 124,740 960,498,000
04/05/2016 7,400 0.40 5.71 7,200 7,400 7,100 101,510 751,174,000
29/04/2016 7,000 0.10 1.45 7,000 7,000 6,700 90,790 635,530,000
28/04/2016 6,900 -0.20 -2.82 7,200 7,200 6,900 31,690 218,661,000
27/04/2016 7,100 0.40 5.97 6,700 7,100 6,700 84,010 596,471,000
26/04/2016 6,700 -0.30 -4.29 6,800 6,900 6,700 87,170 584,039,000
25/04/2016 7,000 -0.50 -6.67 7,600 7,600 7,000 101,650 711,550,000
22/04/2016 7,500 0.40 5.63 7,400 7,500 7,300 89,640 672,300,000
21/04/2016 7,100 0.40 5.97 7,100 7,100 6,900 305,960 2,172,316,000
20/04/2016 6,700 0.40 6.35 6,700 6,700 6,700 288,940 1,935,898,000
19/04/2016 6,300 0.20 3.28 6,500 6,500 6,000 16,160 101,808,000
15/04/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 12,970 79,117,000
14/04/2016 6,100 0.20 3.39 5,900 6,100 5,900 6,530 39,833,000
13/04/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 21,040 124,136,000
12/04/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 10 59,000
11/04/2016 5,900 -0.10 -1.67 6,000 6,000 5,900 7,450 43,955,000
08/04/2016 6,000 -0.10 -1.64 5,800 6,100 5,800 12,730 76,380,000
07/04/2016 6,100 0.30 5.17 5,600 6,100 5,600 4,740 28,914,000
06/04/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,400 580 3,364,000
05/04/2016 5,800 0.30 5.45 5,300 5,800 5,300 130 754,000
04/04/2016 5,500 0.20 3.77 5,000 5,500 5,000 3,900 21,450,000
01/04/2016 5,300 -0.30 -5.36 5,600 5,800 5,300 1,930 10,229,000
31/03/2016 5,600 -0.40 -6.67 5,600 5,600 5,600 160 896,000
30/03/2016 6,000 0.10 1.69 6,000 6,000 6,000 20 120,000
29/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 10 59,000
28/03/2016 5,900 0.10 1.72 5,800 5,900 5,800 40 236,000
25/03/2016 5,800 0.00 ■■ 0.00 6,100 6,200 5,500 80 464,000
24/03/2016 5,800 -0.20 -3.33 6,000 6,200 5,600 2,620 15,196,000
23/03/2016 6,000 0.10 1.69 6,000 6,000 6,000 10 60,000
22/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 1,940 11,446,000
21/03/2016 5,900 0.20 3.51 6,000 6,000 5,500 800 4,720,000
18/03/2016 5,700 -0.20 -3.39 5,600 6,100 5,600 1,580 9,006,000
17/03/2016 5,900 0.20 3.51 5,800 6,000 5,400 1,270 7,493,000
16/03/2016 5,700 -0.10 -1.72 5,800 5,900 5,400 2,960 16,872,000
15/03/2016 5,800 -0.10 -1.69 6,200 6,200 5,500 2,340 13,572,000
14/03/2016 5,900 0.30 5.36 5,600 5,900 5,600 4,140 24,426,000
11/03/2016 5,600 0.20 3.70 5,100 5,700 5,100 94,240 527,744,000
10/03/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 1,710 9,234,000
09/03/2016 5,400 0.10 1.89 5,300 5,400 5,000 12,320 66,528,000
08/03/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 300 1,590,000
07/03/2016 5,300 -0.10 -1.85 5,400 5,400 5,100 930 4,929,000
04/03/2016 5,400 0.30 5.88 5,100 5,400 5,100 7,820 42,228,000
03/03/2016 5,100 0.10 2.00 5,100 5,100 5,100 5,000 25,500,000
02/03/2016 5,000 -0.20 -3.85 5,200 5,200 5,000 4,560 22,800,000
01/03/2016 5,200 0.10 1.96 5,200 5,200 5,200 2,510 13,052,000
29/02/2016 5,100 0.20 4.08 4,900 5,100 4,900 200 1,020,000
26/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 50 245,000
25/02/2016 4,900 -0.10 -2.00 5,100 5,100 4,900 3,660 17,934,000
24/02/2016 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 4,800 24,000,000
23/02/2016 5,000 0.10 2.04 4,900 5,000 4,900 8,630 43,150,000
22/02/2016 4,900 -0.20 -3.92 5,000 5,000 4,900 6,060 29,694,000
19/02/2016 5,100 0.00 ■■ 0.00 5,300 5,300 4,900 1,270 6,477,000
18/02/2016 5,100 -0.10 -1.92 5,300 5,400 4,900 660 3,366,000
17/02/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
16/02/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
15/02/2016 5,200 0.30 6.12 4,900 5,200 4,900 50 260,000
05/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
04/02/2016 4,900 0.30 6.52 4,900 4,900 4,900 10 49,000
03/02/2016 4,600 -0.30 -6.12 4,600 4,900 4,600 400 1,840,000
02/02/2016 4,900 0.20 4.26 4,900 4,900 4,900 220 1,078,000
01/02/2016 4,700 -0.30 -6.00 4,700 4,700 4,700 20 94,000
29/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
27/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
26/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/01/2016 5,000 0.20 4.17 5,000 5,000 5,000 3,280 16,400,000
22/01/2016 4,800 -0.10 -2.04 4,600 4,800 4,600 420 2,016,000
21/01/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
20/01/2016 4,900 0.20 4.26 4,900 4,900 4,900 20 98,000
19/01/2016 4,700 0.30 6.82 4,400 4,700 4,100 2,300 10,810,000
18/01/2016 4,400 -0.10 -2.22 4,200 4,400 4,200 2,880 12,672,000
15/01/2016 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 80 360,000
14/01/2016 4,500 -0.30 -6.25 4,500 4,500 4,500 4,230 19,035,000
13/01/2016 4,800 0.00 ■■ 0.00 4,500 4,800 4,500 3,020 14,496,000
12/01/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
11/01/2016 4,800 0.30 6.67 4,400 4,800 4,200 5,270 25,296,000
08/01/2016 4,500 -0.30 -6.25 4,700 4,700 4,500 2,240 10,080,000
07/01/2016 4,800 -0.10 -2.04 4,600 4,800 4,600 6,040 28,992,000
06/01/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 200 980,000
05/01/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
04/01/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
31/12/2015 4,900 0.20 4.26 4,900 4,900 4,900 500 2,450,000
30/12/2015 4,700 -0.30 -6.00 5,200 5,200 4,700 1,510 7,097,000
29/12/2015 5,000 0.30 6.38 4,700 5,000 4,700 2,300 11,500,000
28/12/2015 4,700 -0.10 -2.08 4,700 4,700 4,700 1,100 5,170,000
25/12/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 4,820 23,136,000
24/12/2015 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 4,620 22,176,000
23/12/2015 4,800 0.00 ■■ 0.00 4,500 4,800 4,500 38,870 186,576,000
22/12/2015 4,800 0.10 2.13 4,800 4,800 4,800 30 144,000
21/12/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
18/12/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
17/12/2015 4,700 -0.30 -6.00 4,800 4,800 4,700 5,090 23,923,000
16/12/2015 5,000 0.00 ■■ 0.00 4,800 5,300 4,700 9,050 45,250,000
15/12/2015 5,000 0.30 6.38 5,000 5,000 4,700 4,520 22,600,000
14/12/2015 4,700 0.10 2.17 4,400 4,700 4,400 3,200 15,040,000
11/12/2015 4,600 -0.10 -2.13 4,700 4,800 4,600 1,180 5,428,000
10/12/2015 4,700 0.20 4.44 4,800 4,800 4,600 2,790 13,113,000
09/12/2015 4,500 0.00 ■■ 0.00 4,500 4,800 4,500 18,590 83,655,000
08/12/2015 4,500 0.10 2.27 4,300 4,500 4,300 80 360,000
07/12/2015 4,400 0.20 4.76 4,400 4,400 4,200 40 176,000
04/12/2015 4,200 -0.30 -6.67 4,800 4,800 4,200 2,060 8,652,000
03/12/2015 4,500 -0.30 -6.25 4,500 4,800 4,500 100 450,000
02/12/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
01/12/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
30/11/2015 4,800 -0.10 -2.04 4,600 4,800 4,600 90 432,000
27/11/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 3,890 19,061,000
26/11/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 1,700 8,330,000
25/11/2015 4,900 0.10 2.08 4,500 4,900 4,500 30 147,000
24/11/2015 4,800 0.10 2.13 4,400 4,800 4,400 30 144,000
23/11/2015 4,700 -0.20 -4.08 4,900 5,100 4,700 120 564,000
20/11/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 50 245,000
19/11/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 60 294,000
18/11/2015 4,900 0.00 ■■ 0.00 4,700 5,100 4,600 360 1,764,000
17/11/2015 4,900 0.30 6.52 4,300 4,900 4,300 5,810 28,469,000
16/11/2015 4,600 -0.20 -4.17 5,000 5,000 4,600 1,020 4,692,000
13/11/2015 4,800 0.30 6.67 4,800 4,800 4,800 20 96,000
12/11/2015 4,500 -0.20 -4.26 4,800 5,000 4,500 70 315,000
11/11/2015 4,700 -0.20 -4.08 4,600 4,700 4,600 3,690 17,343,000
10/11/2015 4,900 0.20 4.26 4,400 4,900 4,400 2,340 11,466,000
09/11/2015 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 3,430 16,121,000
06/11/2015 4,700 -0.30 -6.00 4,700 4,900 4,700 40 188,000
05/11/2015 5,000 0.10 2.04 5,000 5,000 5,000 20 100,000
04/11/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
03/11/2015 4,900 0.20 4.26 4,600 4,900 4,400 3,400 16,660,000
02/11/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
30/10/2015 4,700 -0.30 -6.00 4,700 4,700 4,700 1,500 7,050,000
29/10/2015 5,000 0.10 2.04 4,600 5,000 4,600 3,430 17,150,000
28/10/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 30 147,000
27/10/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
26/10/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 190 931,000
23/10/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
22/10/2015 4,900 0.10 2.08 4,500 4,900 4,500 70 343,000
21/10/2015 4,800 0.10 2.13 4,900 5,000 4,600 400 1,920,000
20/10/2015 4,700 -0.30 -6.00 4,700 4,700 4,700 40 188,000
19/10/2015 5,000 0.00 ■■ 0.00 4,700 5,200 4,700 360 1,800,000
16/10/2015 5,000 0.10 2.04 5,000 5,000 5,000 20 100,000
15/10/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
14/10/2015 4,900 0.20 4.26 5,000 5,000 4,700 40 196,000
13/10/2015 4,700 -0.30 -6.00 5,200 5,200 4,700 270 1,269,000
12/10/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/10/2015 5,000 0.00 ■■ 0.00 4,700 5,100 4,700 50 250,000
08/10/2015 5,000 0.20 4.17 4,800 5,100 4,600 370 1,850,000
07/10/2015 4,800 0.00 ■■ 0.00 4,600 4,800 4,500 1,030 4,944,000
06/10/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 300 1,440,000
05/10/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
02/10/2015 4,800 -0.20 -4.00 4,900 4,900 4,700 530 2,544,000
01/10/2015 5,000 0.10 2.04 4,600 5,000 4,600 40 200,000
30/09/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
29/09/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 40 196,000
28/09/2015 4,900 0.00 ■■ 0.00 5,200 5,200 4,600 80 392,000
25/09/2015 4,900 -0.10 -2.00 5,100 5,100 4,700 60 294,000
24/09/2015 5,000 -0.20 -3.85 4,900 5,500 4,900 330 1,650,000
23/09/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
22/09/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/09/2015 5,200 0.20 4.00 5,300 5,300 4,700 70 364,000
18/09/2015 5,000 0.10 2.04 5,000 5,000 5,000 20 100,000
17/09/2015 4,900 0.30 6.52 4,300 4,900 4,300 620 3,038,000
16/09/2015 4,600 -0.30 -6.12 4,600 4,600 4,600 400 1,840,000
15/09/2015 4,900 -0.20 -3.92 4,800 4,900 4,800 30 147,000
14/09/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
11/09/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
10/09/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
09/09/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
08/09/2015 5,100 0.20 4.08 5,100 5,100 5,100 10 51,000
07/09/2015 4,900 -0.10 -2.00 4,700 4,900 4,700 30 147,000
04/09/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
03/09/2015 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 590 2,950,000
01/09/2015 5,000 0.20 4.17 5,000 5,000 5,000 20 100,000
31/08/2015 4,800 0.30 6.67 4,800 4,800 4,800 20 96,000
28/08/2015 4,500 -0.30 -6.25 4,500 4,800 4,500 1,380 6,210,000
27/08/2015 4,800 -0.30 -5.88 4,800 4,800 4,800 1,700 8,160,000
26/08/2015 5,100 0.30 6.25 4,500 5,100 4,500 7,230 36,873,000
25/08/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
24/08/2015 4,800 -0.30 -5.88 5,300 5,300 4,800 7,610 36,528,000
21/08/2015 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 10,240 52,224,000
20/08/2015 5,100 -0.10 -1.92 4,900 5,100 4,900 1,040 5,304,000
19/08/2015 5,200 -0.10 -1.89 5,000 5,200 5,000 110 572,000
18/08/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
17/08/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
14/08/2015 5,300 -0.30 -5.36 5,300 5,300 5,300 10 53,000
13/08/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
12/08/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
11/08/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
10/08/2015 5,600 0.20 3.70 5,500 5,600 5,500 70 392,000
07/08/2015 5,400 0.20 3.85 5,400 5,400 5,400 10 54,000
06/08/2015 5,200 0.20 4.00 5,200 5,200 5,200 10 52,000
05/08/2015 5,000 0.10 2.04 4,900 5,000 4,900 100 500,000
04/08/2015 4,900 -0.10 -2.00 4,900 4,900 4,900 450 2,205,000
03/08/2015 5,000 -0.10 -1.96 4,900 5,000 4,800 4,030 20,150,000
31/07/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 2,340 11,934,000
30/07/2015 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 2,810 14,331,000
29/07/2015 5,100 -0.10 -1.92 5,000 5,100 5,000 6,020 30,702,000
28/07/2015 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 4,010 20,852,000
27/07/2015 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 2,930 15,236,000
24/07/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 6,680 34,736,000
23/07/2015 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 1,500 7,800,000
22/07/2015 5,200 0.20 4.00 5,000 5,200 4,800 5,200 27,040,000
21/07/2015 5,000 -0.10 -1.96 5,400 5,400 5,000 1,130 5,650,000
20/07/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
17/07/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
16/07/2015 5,100 0.00 ■■ 0.00 4,800 5,100 4,800 3,100 15,810,000
15/07/2015 5,100 0.10 2.00 5,100 5,100 5,100 10 51,000
14/07/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
13/07/2015 5,000 0.20 4.17 4,600 5,100 4,500 3,610 18,050,000
10/07/2015 4,800 -0.30 -5.88 5,200 5,200 4,800 1,320 6,336,000
09/07/2015 5,100 -0.10 -1.92 5,100 5,100 4,900 400 2,040,000
08/07/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
07/07/2015 5,200 0.00 ■■ 0.00 4,900 5,200 4,900 3,380 17,576,000
06/07/2015 5,200 0.10 1.96 5,300 5,300 5,200 110 572,000
03/07/2015 5,100 -0.20 -3.77 5,200 5,200 5,100 700 3,570,000
02/07/2015 5,300 -0.10 -1.85 5,400 5,400 5,100 5,660 29,998,000
01/07/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
30/06/2015 5,400 0.30 5.88 5,300 5,400 5,300 20 108,000
29/06/2015 5,100 -0.10 -1.92 5,000 5,100 5,000 11,190 57,069,000
26/06/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/06/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/06/2015 5,200 -0.10 -1.89 5,200 5,200 5,200 20 104,000
23/06/2015 5,300 0.10 1.92 5,000 5,300 5,000 980 5,194,000
22/06/2015 5,200 -0.20 -3.70 5,200 5,200 5,200 1,100 5,720,000
19/06/2015 5,400 0.20 3.85 5,000 5,400 4,900 5,050 27,270,000
18/06/2015 5,200 0.20 4.00 5,000 5,200 5,000 3,050 15,860,000
17/06/2015 5,000 -0.10 -1.96 5,000 5,000 5,000 860 4,300,000
16/06/2015 5,100 0.10 2.00 5,200 5,200 5,100 650 3,315,000
15/06/2015 5,000 -0.10 -1.96 5,000 5,000 5,000 710 3,550,000
12/06/2015 5,100 -0.10 -1.92 4,900 5,100 4,900 2,280 11,628,000
11/06/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
10/06/2015 5,200 0.30 6.12 4,800 5,200 4,800 2,450 12,740,000
09/06/2015 4,900 -0.10 -2.00 4,900 4,900 4,900 700 3,430,000
08/06/2015 5,000 0.00 ■■ 0.00 5,000 5,300 5,000 1,810 9,050,000
05/06/2015 5,000 -0.30 -5.66 5,300 5,500 5,000 3,000 15,000,000
04/06/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
03/06/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
02/06/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
01/06/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10 53,000
29/05/2015 5,300 0.10 1.92 5,000 5,300 4,900 530 2,809,000
28/05/2015 5,200 -0.30 -5.45 5,200 5,200 5,200 5,110 26,572,000
27/05/2015 5,500 0.30 5.77 5,200 5,500 5,200 120 660,000
26/05/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 700 3,640,000
25/05/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 60 312,000
22/05/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/05/2015 5,200 0.10 1.96 4,800 5,200 4,800 1,360 7,072,000
20/05/2015 5,100 -0.30 -5.56 5,100 5,100 5,100 60 306,000
19/05/2015 5,400 0.20 3.85 5,400 5,400 5,400 30 162,000
18/05/2015 5,200 -0.30 -5.45 5,200 5,200 5,200 10 52,000
15/05/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/05/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/05/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/05/2015 5,500 0.10 1.85 5,100 5,700 5,100 6,150 33,825,000
11/05/2015 5,400 -0.30 -5.26 5,400 5,400 5,400 130 702,000
08/05/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
07/05/2015 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 2,050 11,685,000
06/05/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 50 285,000
05/05/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
04/05/2015 5,700 -0.10 -1.72 5,400 5,700 5,400 7,050 40,185,000
27/04/2015 5,800 0.20 3.57 5,500 5,800 5,400 880 5,104,000
24/04/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 5,370 30,072,000
23/04/2015 5,600 -0.10 -1.75 5,600 5,600 5,600 1,130 6,328,000
22/04/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
21/04/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 4,560 25,992,000
20/04/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
17/04/2015 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 4,830 27,531,000
16/04/2015 5,700 0.20 3.64 5,400 5,700 5,400 260 1,482,000
15/04/2015 5,500 -0.20 -3.51 5,400 5,700 5,400 620 3,410,000
14/04/2015 5,700 0.30 5.56 5,400 5,700 5,400 6,730 38,361,000
13/04/2015 5,400 -0.40 -6.90 5,400 5,400 5,400 200 1,080,000
10/04/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 2,000 11,600,000
09/04/2015 5,800 0.30 5.45 5,200 5,800 5,200 1,330 7,714,000
08/04/2015 5,500 -0.40 -6.78 5,500 5,500 5,500 980 5,390,000
07/04/2015 5,900 0.10 1.72 5,900 5,900 5,900 20 118,000
06/04/2015 5,800 -0.10 -1.69 5,900 5,900 5,800 320 1,856,000
03/04/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 320 1,888,000
02/04/2015 5,900 -0.10 -1.67 5,900 6,000 5,600 1,670 9,853,000
01/04/2015 6,000 0.10 1.69 5,500 6,000 5,500 2,560 15,360,000
31/03/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 710 4,189,000
30/03/2015 5,900 0.30 5.36 5,600 5,900 5,600 1,900 11,210,000
27/03/2015 5,600 0.20 3.70 5,400 5,700 5,400 700 3,920,000
26/03/2015 5,400 0.10 1.89 5,300 5,400 5,300 1,020 5,508,000
25/03/2015 5,300 0.30 6.00 5,300 5,300 5,300 14,330 75,949,000
24/03/2015 5,000 -0.30 -5.66 5,300 5,300 5,000 3,660 18,300,000
23/03/2015 5,300 0.10 1.92 5,000 5,300 5,000 4,440 23,532,000
20/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
19/03/2015 5,200 0.30 6.12 5,200 5,200 5,200 10 52,000
18/03/2015 4,900 -0.30 -5.77 4,900 5,300 4,900 200 980,000
17/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 38,410 199,732,000
16/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
13/03/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 300 1,560,000
12/03/2015 5,200 0.20 4.00 5,300 5,300 5,200 40 208,000
11/03/2015 5,000 -0.10 -1.96 5,000 5,000 5,000 80 400,000
10/03/2015 5,100 -0.10 -1.92 5,200 5,200 5,100 1,960 9,996,000
09/03/2015 5,200 -0.20 -3.70 5,400 5,500 5,200 1,840 9,568,000
06/03/2015 5,400 0.20 3.85 5,400 5,400 5,400 20 108,000
05/03/2015 5,200 -0.20 -3.70 5,400 5,400 5,200 370 1,924,000
04/03/2015 5,400 0.20 3.85 5,400 5,400 5,400 20 108,000
03/03/2015 5,200 -0.20 -3.70 5,300 5,300 5,100 2,130 11,076,000
02/03/2015 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 1,120 6,048,000
27/02/2015 5,400 0.20 3.85 5,500 5,500 5,400 250 1,350,000
26/02/2015 5,200 -0.20 -3.70 5,200 5,500 5,200 190 988,000
25/02/2015 5,400 -0.10 -1.82 5,400 5,400 5,200 420 2,268,000
24/02/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 300 1,650,000
13/02/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/02/2015 5,500 0.10 1.85 5,500 5,500 5,500 10 55,000
11/02/2015 5,400 -0.40 -6.90 5,500 5,500 5,400 510 2,754,000
10/02/2015 5,800 0.30 5.45 5,500 5,800 5,500 1,600 9,280,000
09/02/2015 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 4,910 27,005,000
06/02/2015 5,500 -0.10 -1.79 5,300 5,500 5,300 110 605,000
05/02/2015 5,600 0.10 1.82 5,600 5,600 5,600 130 728,000
04/02/2015 5,500 0.20 3.77 5,500 5,500 5,500 10 55,000
03/02/2015 5,300 -0.30 -5.36 5,300 5,600 5,300 330 1,749,000
02/02/2015 5,600 0.30 5.66 5,200 5,600 5,200 30 168,000
30/01/2015 5,300 0.10 1.92 5,200 5,500 5,200 2,980 15,794,000
29/01/2015 5,200 0.10 1.96 5,400 5,400 5,200 3,150 16,380,000
28/01/2015 5,100 -0.30 -5.56 5,600 5,600 5,100 1,030 5,253,000
27/01/2015 5,400 0.10 1.89 5,100 5,500 5,100 5,890 31,806,000
26/01/2015 5,300 -0.30 -5.36 5,600 5,900 5,300 3,220 17,066,000
23/01/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 9,500 53,200,000
22/01/2015 5,600 -0.40 -6.67 5,800 5,800 5,600 22,590 126,504,000
21/01/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 2,130 12,780,000
20/01/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/01/2015 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 60 360,000
16/01/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/01/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,310 7,860,000
14/01/2015 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 11,610 69,660,000
13/01/2015 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 200 1,200,000
12/01/2015 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 270 1,620,000
09/01/2015 6,000 0.10 1.69 5,700 6,000 5,700 13,830 82,980,000
08/01/2015 5,900 -0.10 -1.67 5,700 5,900 5,700 1,390 8,201,000
07/01/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
06/01/2015 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 80 480,000
05/01/2015 6,000 0.10 1.69 5,900 6,000 5,900 20 120,000
31/12/2014 5,900 0.30 5.36 5,900 5,900 5,800 1,280 7,552,000
30/12/2014 5,600 0.00 ■■ 0.00 5,800 5,900 5,600 12,970 72,632,000
29/12/2014 5,600 -0.30 -5.08 5,900 5,900 5,600 90 504,000
26/12/2014 5,900 0.30 5.36 5,700 5,900 5,600 18,970 111,923,000
25/12/2014 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 8,800 49,280,000
24/12/2014 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 9,300 52,080,000
23/12/2014 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 260 1,456,000
22/12/2014 5,600 0.00 ■■ 0.00 5,500 5,800 5,500 9,870 55,272,000
19/12/2014 5,600 0.20 3.70 5,500 5,600 5,500 1,450 8,120,000
18/12/2014 5,400 -0.20 -3.57 5,700 5,700 5,400 1,650 8,910,000
17/12/2014 5,600 0.10 1.82 5,600 5,600 5,600 3,100 17,360,000
16/12/2014 5,500 -0.10 -1.79 5,500 5,700 5,500 17,700 97,350,000
15/12/2014 5,600 0.10 1.82 5,600 5,700 5,600 6,100 34,160,000
12/12/2014 5,500 -0.30 -5.17 5,500 5,500 5,500 50 275,000
11/12/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
10/12/2014 5,800 0.10 1.75 5,700 5,800 5,700 870 5,046,000
09/12/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,010 17,157,000
08/12/2014 5,700 -0.20 -3.39 5,700 5,800 5,700 2,880 16,416,000
05/12/2014 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 240 1,416,000
04/12/2014 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 710 4,189,000
03/12/2014 5,900 0.20 3.51 5,700 5,900 5,700 13,120 77,408,000
02/12/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 14,860 84,702,000
01/12/2014 5,700 -0.10 -1.72 5,900 5,900 5,700 470 2,679,000
28/11/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
27/11/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
26/11/2014 5,800 -0.10 -1.69 5,800 5,800 5,800 1,800 10,440,000
25/11/2014 5,900 0.20 3.51 5,800 5,900 5,800 270 1,593,000
24/11/2014 5,700 -0.10 -1.72 5,700 5,700 5,700 1,780 10,146,000
21/11/2014 5,800 -0.10 -1.69 5,800 5,800 5,800 340 1,972,000
20/11/2014 5,900 0.20 3.51 5,800 5,900 5,800 5,350 31,565,000
19/11/2014 5,700 -0.30 -5.00 5,700 5,800 5,700 11,280 64,296,000
18/11/2014 6,000 0.10 1.69 5,800 6,000 5,800 230 1,380,000
17/11/2014 5,900 0.00 ■■ 0.00 6,000 6,000 5,700 770 4,543,000
14/11/2014 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 12,270 72,393,000
13/11/2014 5,900 0.10 1.72 5,800 5,900 5,800 2,400 14,160,000
12/11/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
11/11/2014 5,800 -0.10 -1.69 6,000 6,000 5,800 850 4,930,000
10/11/2014 5,900 0.10 1.72 5,900 5,900 5,900 5,530 32,627,000
07/11/2014 5,800 -0.20 -3.33 5,800 5,800 5,800 300 1,740,000
06/11/2014 6,000 0.30 5.26 5,800 6,000 5,800 8,850 53,100,000
05/11/2014 5,700 -0.30 -5.00 6,000 6,000 5,700 15,130 86,241,000
04/11/2014 6,000 0.00 ■■ 0.00 5,800 6,000 5,700 2,250 13,500,000
03/11/2014 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 5,020 30,120,000
31/10/2014 6,000 0.20 3.45 5,800 6,000 5,800 3,010 18,060,000
30/10/2014 5,800 -0.10 -1.69 5,800 6,000 5,800 3,620 20,996,000
29/10/2014 5,900 0.20 3.51 6,000 6,000 5,700 5,420 31,978,000
28/10/2014 5,700 -0.20 -3.39 5,800 6,000 5,700 230 1,311,000
27/10/2014 5,900 -0.20 -3.28 6,100 6,100 5,700 28,210 166,439,000
24/10/2014 6,100 0.00 ■■ 0.00 6,000 6,100 5,700 44,560 271,816,000
23/10/2014 6,100 0.10 1.67 6,000 6,100 6,000 5,380 32,818,000
22/10/2014 6,000 -0.20 -3.23 6,100 6,100 6,000 2,530 15,180,000
21/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10 62,000
20/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/10/2014 6,200 0.10 1.64 6,100 6,200 6,100 2,000 12,400,000
16/10/2014 6,100 0.10 1.67 6,100 6,100 5,900 14,210 86,681,000
15/10/2014 6,000 -0.10 -1.64 6,100 6,100 6,000 8,120 48,720,000
14/10/2014 6,100 0.10 1.67 6,100 6,400 6,100 5,870 35,807,000
13/10/2014 6,000 -0.10 -1.64 6,000 6,100 6,000 5,600 33,600,000
10/10/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 18,750 114,375,000
09/10/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 1,800 10,980,000
08/10/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 3,740 22,814,000
07/10/2014 6,100 0.10 1.67 6,100 6,100 6,000 9,170 55,937,000
06/10/2014 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 7,630 45,780,000
03/10/2014 6,000 -0.10 -1.64 6,000 6,000 6,000 8,120 48,720,000
02/10/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,000 18,300,000
01/10/2014 6,100 0.10 1.67 5,900 6,100 5,900 5,980 36,478,000
30/09/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 2,350 14,100,000
29/09/2014 6,000 0.10 1.69 5,900 6,000 5,900 14,520 87,120,000
26/09/2014 5,900 -0.10 -1.67 6,000 6,300 5,900 8,640 50,976,000
25/09/2014 6,000 -0.10 -1.64 6,000 6,000 6,000 50 300,000
24/09/2014 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 10,120 61,732,000
23/09/2014 6,100 0.00 ■■ 0.00 6,000 6,200 6,000 20,120 122,732,000
22/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 12,350 75,335,000
19/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,010 24,461,000
18/09/2014 6,100 -0.10 -1.61 6,100 6,100 6,100 500 3,050,000
17/09/2014 6,200 0.10 1.64 6,100 6,200 6,100 22,040 136,648,000
16/09/2014 6,100 -0.10 -1.61 6,200 6,200 6,000 13,760 83,936,000
15/09/2014 6,200 0.10 1.64 6,100 6,200 6,100 35,420 219,604,000
12/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 10,530 64,233,000
11/09/2014 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 2,460 15,006,000
10/09/2014 6,100 0.00 ■■ 0.00 5,900 6,100 5,900 3,250 19,825,000
09/09/2014 6,100 0.00 ■■ 0.00 6,100 6,200 5,800 63,700 388,570,000
08/09/2014 6,100 0.00 ■■ 0.00 6,300 6,400 6,000 16,130 98,393,000
05/09/2014 6,100 -0.10 -1.61 6,200 6,200 6,100 2,430 14,823,000
04/09/2014 6,200 -0.10 -1.59 6,200 6,200 6,200 10 62,000
03/09/2014 6,300 0.10 1.61 6,200 6,300 6,100 29,010 182,763,000
29/08/2014 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 29,230 181,226,000
28/08/2014 6,200 0.10 1.64 5,900 6,200 5,900 13,570 84,134,000
27/08/2014 6,100 -0.10 -1.61 6,200 6,200 6,000 2,020 12,322,000
26/08/2014 6,200 0.20 3.33 6,100 6,200 6,000 11,400 70,680,000
25/08/2014 6,000 -0.10 -1.64 6,100 6,100 6,000 6,750 40,500,000
22/08/2014 6,100 0.10 1.67 6,000 6,100 6,000 12,300 75,030,000
21/08/2014 6,000 -0.10 -1.64 5,900 6,000 5,800 4,160 24,960,000
20/08/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 5,000 30,500,000
19/08/2014 6,100 0.00 ■■ 0.00 5,900 6,100 5,900 50 305,000
18/08/2014 6,100 0.20 3.39 5,900 6,100 5,900 8,850 53,985,000
15/08/2014 5,900 -0.20 -3.28 6,300 6,300 5,900 610 3,599,000
14/08/2014 6,100 0.10 1.67 6,000 6,100 6,000 11,650 71,065,000
13/08/2014 6,000 -0.20 -3.23 6,000 6,000 6,000 160 960,000
12/08/2014 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 1,290 7,998,000
11/08/2014 6,200 0.20 3.33 6,000 6,200 6,000 980 6,076,000
08/08/2014 6,000 -0.30 -4.76 6,200 6,200 6,000 15,310 91,860,000
07/08/2014 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 1,620 10,206,000
06/08/2014 6,300 0.30 5.00 6,100 6,300 6,000 7,150 45,045,000
05/08/2014 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 16,500 99,000,000
04/08/2014 6,000 -0.30 -4.76 6,000 6,600 5,900 1,770 10,620,000
01/08/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 30 189,000
31/07/2014 6,300 0.20 3.28 6,400 6,400 6,100 2,150 13,545,000
30/07/2014 6,100 -0.20 -3.17 6,500 6,500 6,100 80 488,000
29/07/2014 6,300 0.10 1.61 6,200 6,300 6,200 2,410 15,183,000
28/07/2014 6,200 -0.30 -4.62 6,500 6,600 6,200 4,340 26,908,000
25/07/2014 6,500 0.30 4.84 6,300 6,500 6,300 2,370 15,405,000
24/07/2014 6,200 -0.10 -1.59 6,300 6,600 6,200 3,610 22,382,000
23/07/2014 6,300 -0.10 -1.56 6,300 6,300 6,300 3,630 22,869,000
22/07/2014 6,400 -0.20 -3.03 6,400 6,400 6,300 11,130 71,232,000
21/07/2014 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 17,790 117,414,000
18/07/2014 6,600 -0.10 -1.49 6,300 6,600 6,300 100 660,000
17/07/2014 6,700 0.00 ■■ 0.00 6,400 6,700 6,300 8,590 57,553,000
16/07/2014 6,700 0.40 6.35 6,500 6,700 6,200 25,130 168,371,000
15/07/2014 6,300 0.10 1.61 6,300 6,300 6,200 21,050 132,615,000
14/07/2014 6,200 -0.30 -4.62 6,400 6,400 6,200 10,550 65,410,000
11/07/2014 6,500 0.30 4.84 6,400 6,500 6,200 12,950 84,175,000
10/07/2014 6,200 -0.20 -3.12 6,200 6,400 6,100 3,750 23,250,000
09/07/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 230 1,472,000
08/07/2014 6,400 -0.20 -3.03 6,300 6,400 6,300 5,860 37,504,000
07/07/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
04/07/2014 6,600 0.30 4.76 6,400 6,600 6,300 16,200 106,920,000
03/07/2014 6,300 -0.20 -3.08 6,500 6,500 6,300 11,470 72,261,000
02/07/2014 6,500 0.20 3.17 6,300 6,500 6,300 27,000 175,500,000
01/07/2014 6,300 0.30 5.00 5,900 6,300 5,900 15,360 96,768,000
30/06/2014 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 9,330 55,980,000
27/06/2014 6,000 0.10 1.69 5,800 6,100 5,800 6,840 41,040,000
26/06/2014 5,900 -0.20 -3.28 6,100 6,100 5,900 9,200 54,280,000
25/06/2014 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 5,320 32,452,000
24/06/2014 6,100 -0.20 -3.17 6,100 6,100 6,100 8,020 48,922,000
23/06/2014 6,300 0.20 3.28 6,200 6,300 6,200 14,540 91,602,000
20/06/2014 6,100 0.30 5.17 5,800 6,100 5,800 14,140 86,254,000
19/06/2014 5,800 -0.20 -3.33 6,000 6,000 5,800 12,890 74,762,000
18/06/2014 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 4,440 26,640,000
17/06/2014 6,000 -0.20 -3.23 6,000 6,000 6,000 9,220 55,320,000
16/06/2014 6,200 0.10 1.64 6,000 6,200 5,900 8,400 52,080,000
13/06/2014 6,100 -0.10 -1.61 6,000 6,100 6,000 2,500 15,250,000
12/06/2014 6,200 0.20 3.33 6,000 6,200 6,000 10,660 66,092,000
11/06/2014 6,000 0.20 3.45 5,800 6,000 5,800 7,730 46,380,000
10/06/2014 5,800 -0.30 -4.92 5,800 5,900 5,800 3,660 21,228,000
09/06/2014 6,100 0.10 1.67 5,800 6,100 5,800 3,380 20,618,000
06/06/2014 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 7,450 44,700,000
05/06/2014 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 5,010 30,060,000
04/06/2014 6,000 -0.10 -1.64 6,000 6,000 5,700 12,060 72,360,000
03/06/2014 6,100 -0.20 -3.17 6,000 6,100 6,000 980 5,978,000
02/06/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
30/05/2014 6,300 0.30 5.00 6,100 6,400 6,100 18,950 119,385,000
29/05/2014 6,000 -0.20 -3.23 6,000 6,000 5,900 5,500 33,000,000
28/05/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 3,300 20,460,000
27/05/2014 6,200 0.40 6.90 6,100 6,200 6,000 33,170 205,654,000
26/05/2014 5,800 0.30 5.45 5,500 5,800 5,500 18,270 105,966,000
23/05/2014 5,500 -0.40 -6.78 5,500 5,800 5,500 24,070 132,385,000
22/05/2014 5,900 -0.40 -6.35 5,900 5,900 5,900 850 5,015,000
21/05/2014 6,300 0.30 5.00 5,700 6,400 5,700 1,220 7,686,000
20/05/2014 6,000 -0.40 -6.25 6,300 6,300 6,000 110 660,000
19/05/2014 6,400 0.40 6.67 6,000 6,400 6,000 610 3,904,000
16/05/2014 6,000 0.20 3.45 5,400 6,100 5,400 3,520 21,120,000
15/05/2014 5,800 0.10 1.75 6,000 6,000 5,700 2,210 12,818,000
14/05/2014 5,700 0.30 5.56 5,700 5,700 5,600 6,800 38,760,000
13/05/2014 5,400 0.20 3.85 5,400 5,400 5,400 4,000 21,600,000
12/05/2014 5,200 -0.30 -5.45 5,500 5,800 5,200 49,020 254,904,000
09/05/2014 5,500 -0.30 -5.17 6,100 6,200 5,500 10,140 55,770,000
08/05/2014 5,800 -0.40 -6.45 6,500 6,500 5,800 14,740 85,492,000
07/05/2014 6,200 -0.40 -6.06 6,200 6,200 6,200 990 6,138,000
06/05/2014 6,600 0.30 4.76 5,900 6,600 5,900 20 132,000
05/05/2014 6,300 -0.30 -4.55 6,300 6,300 6,300 10 63,000
29/04/2014 6,600 0.20 3.12 6,000 6,600 6,000 2,130 14,058,000
28/04/2014 6,400 0.30 4.92 6,500 6,500 6,400 7,710 49,344,000
25/04/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 470 2,867,000
24/04/2014 6,100 -0.30 -4.69 6,400 6,400 6,000 9,510 58,011,000
23/04/2014 6,400 0.20 3.23 6,300 6,400 6,000 2,280 14,592,000
22/04/2014 6,200 0.20 3.33 6,400 6,400 5,800 700 4,340,000
21/04/2014 6,000 -0.40 -6.25 6,600 6,600 6,000 210 1,260,000
18/04/2014 6,400 -0.10 -1.54 6,200 6,400 6,200 100 640,000
17/04/2014 6,500 0.00 ■■ 0.00 6,400 6,500 6,100 13,030 84,695,000
16/04/2014 6,500 -0.10 -1.52 6,300 6,600 6,200 17,040 110,760,000
15/04/2014 6,600 -0.10 -1.49 6,600 6,700 6,300 19,160 126,456,000
14/04/2014 6,700 0.10 1.52 6,700 6,700 6,600 31,370 210,179,000
11/04/2014 6,600 -0.10 -1.49 6,700 6,700 6,600 36,250 239,250,000
10/04/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 19,950 133,665,000
08/04/2014 6,700 0.10 1.52 6,600 6,700 6,500 11,620 77,854,000
07/04/2014 6,600 0.00 ■■ 0.00 6,200 6,800 6,200 10,170 67,122,000
04/04/2014 6,600 0.10 1.54 6,700 6,800 6,100 16,600 109,560,000
03/04/2014 6,500 -0.20 -2.99 6,300 6,800 6,300 33,430 217,295,000
02/04/2014 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 700 4,690,000
01/04/2014 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 30,240 202,608,000
31/03/2014 6,700 -0.30 -4.29 6,800 7,000 6,700 26,990 180,833,000
28/03/2014 7,000 0.10 1.45 6,700 7,100 6,600 21,130 147,910,000
27/03/2014 6,900 -0.40 -5.48 7,400 7,400 6,800 56,690 391,161,000
26/03/2014 7,300 0.00 ■■ 0.00 7,700 7,700 7,000 33,180 242,214,000
25/03/2014 7,300 -0.10 -1.35 7,500 7,600 7,300 36,530 266,669,000
24/03/2014 7,400 0.40 5.71 6,900 7,400 6,900 201,340 1,489,916,000
21/03/2014 7,000 0.10 1.45 6,900 7,100 6,800 70,550 493,850,000
20/03/2014 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 24,250 167,325,000
19/03/2014 6,900 -0.20 -2.82 7,000 7,100 6,700 41,100 283,590,000
18/03/2014 7,100 0.30 4.41 6,600 7,100 6,600 37,450 265,895,000
17/03/2014 6,800 0.10 1.49 6,800 6,900 6,700 53,950 366,860,000
14/03/2014 6,700 0.00 ■■ 0.00 6,500 6,900 6,500 29,800 199,660,000
13/03/2014 6,700 -0.30 -4.29 6,600 6,900 6,600 12,080 80,936,000
12/03/2014 7,000 0.20 2.94 6,900 7,100 6,900 36,770 257,390,000
11/03/2014 6,800 0.40 6.25 6,700 6,800 6,600 140,490 955,332,000
10/03/2014 6,400 0.40 6.67 6,200 6,400 6,200 55,280 353,792,000
07/03/2014 6,000 0.30 5.26 5,800 6,000 5,800 13,580 81,480,000
06/03/2014 5,700 0.00 ■■ 0.00 5,600 6,000 5,600 69,820 397,974,000
05/03/2014 5,700 0.30 5.56 5,300 5,700 5,300 20,260 115,482,000
04/03/2014 5,400 -0.20 -3.57 5,900 5,900 5,400 6,400 34,560,000
03/03/2014 5,600 -0.40 -6.67 6,000 6,000 5,600 650 3,640,000
28/02/2014 6,000 0.20 3.45 5,900 6,000 5,800 20,680 124,080,000
27/02/2014 5,800 -0.20 -3.33 6,000 6,100 5,800 24,880 144,304,000
26/02/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 10,000 60,000,000
25/02/2014 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 7,860 47,160,000
24/02/2014 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 250 1,500,000
21/02/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
20/02/2014 6,000 -0.10 -1.64 6,100 6,300 5,700 20,210 121,260,000
19/02/2014 6,100 0.10 1.67 6,000 6,200 6,000 6,850 41,785,000
18/02/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
17/02/2014 6,000 0.10 1.69 5,900 6,100 5,900 4,500 27,000,000
14/02/2014 5,900 0.10 1.72 5,400 5,900 5,400 4,840 28,556,000
13/02/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 4,300 24,940,000
12/02/2014 5,800 0.10 1.75 5,700 5,800 5,700 5,630 32,654,000
11/02/2014 5,700 0.20 3.64 5,500 5,700 5,500 22,560 128,592,000
10/02/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
07/02/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,000 5,500,000
06/02/2014 5,500 -0.10 -1.79 5,300 5,500 5,300 20 110,000
27/01/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
24/01/2014 5,600 0.10 1.82 5,600 5,600 5,200 130 728,000
23/01/2014 5,500 0.20 3.77 5,200 5,500 5,200 4,700 25,850,000
22/01/2014 5,300 0.30 6.00 5,100 5,300 5,100 6,740 35,722,000
21/01/2014 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 12,780 63,900,000
20/01/2014 5,000 0.00 ■■ 0.00 5,100 5,200 5,000 7,620 38,100,000
17/01/2014 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 17,720 88,600,000
16/01/2014 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 8,770 43,850,000
15/01/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 6,450 32,250,000
14/01/2014 5,000 0.10 2.04 5,000 5,100 5,000 3,020 15,100,000
13/01/2014 4,900 -0.10 -2.00 5,000 5,100 4,900 4,650 22,785,000
10/01/2014 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 15,820 79,100,000
09/01/2014 5,000 0.10 2.04 5,200 5,200 4,900 24,600 123,000,000
08/01/2014 4,900 -0.30 -5.77 5,000 5,000 4,900 420 2,058,000
07/01/2014 5,200 0.00 ■■ 0.00 4,900 5,200 4,900 3,550 18,460,000
06/01/2014 5,200 0.00 ■■ 0.00 4,900 5,200 4,900 7,970 41,444,000
03/01/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
02/01/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
31/12/2013 5,200 0.20 4.00 5,000 5,200 5,000 200 1,040,000
30/12/2013 5,000 -0.30 -5.66 5,000 5,000 5,000 2,540 12,700,000
27/12/2013 5,300 0.10 1.92 5,300 5,300 5,300 110 583,000
26/12/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,000 10,400,000
25/12/2013 5,200 0.10 1.96 5,200 5,200 5,200 100 520,000
24/12/2013 5,100 0.20 4.08 5,000 5,100 5,000 120 612,000
23/12/2013 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 750 3,675,000
20/12/2013 4,900 -0.30 -5.77 5,200 5,200 4,900 26,250 128,625,000
19/12/2013 5,200 0.10 1.96 5,000 5,200 5,000 11,050 57,460,000
18/12/2013 5,100 -0.10 -1.92 4,900 5,100 4,900 10,010 51,051,000
17/12/2013 5,200 -0.10 -1.89 5,200 5,200 5,000 2,990 15,548,000
16/12/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
13/12/2013 5,300 0.20 3.92 5,300 5,300 5,300 10 53,000
12/12/2013 5,100 0.00 ■■ 0.00 4,800 5,100 4,800 2,040 10,404,000
11/12/2013 5,100 -0.30 -5.56 5,200 5,200 5,100 110 561,000
10/12/2013 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 10,170 54,918,000
09/12/2013 5,400 0.20 3.85 5,100 5,400 5,100 20 108,000
06/12/2013 5,200 -0.20 -3.70 5,200 5,200 5,100 23,960 124,592,000
05/12/2013 5,400 -0.40 -6.90 5,800 5,800 5,400 7,510 40,554,000
04/12/2013 5,800 0.20 3.57 5,900 5,900 5,600 43,520 252,416,000
03/12/2013 5,600 0.30 5.66 5,600 5,600 5,600 34,390 192,584,000
02/12/2013 5,300 0.30 6.00 5,300 5,300 5,300 52,060 275,918,000
29/11/2013 5,000 0.30 6.38 4,800 5,000 4,800 17,680 88,400,000
28/11/2013 4,700 -0.20 -4.08 4,700 4,700 4,700 340 1,598,000
27/11/2013 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 10,050 49,245,000
26/11/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
25/11/2013 4,900 0.20 4.26 4,900 4,900 4,900 100 490,000
22/11/2013 4,700 -0.30 -6.00 4,700 4,700 4,700 10 47,000
21/11/2013 5,000 0.10 2.04 4,700 5,000 4,600 8,990 44,950,000
20/11/2013 4,900 -0.10 -2.00 4,700 4,900 4,700 2,310 11,319,000
19/11/2013 5,000 0.30 6.38 4,700 5,000 4,700 1,060 5,300,000
18/11/2013 4,700 0.30 6.82 4,600 4,700 4,600 190 893,000
15/11/2013 4,400 -0.30 -6.38 4,400 4,400 4,400 2,000 8,800,000
14/11/2013 4,700 -0.10 -2.08 4,600 4,700 4,600 310 1,457,000
13/11/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
12/11/2013 4,800 0.30 6.67 4,500 4,800 4,500 2,000 9,600,000
11/11/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 3,200 14,400,000
08/11/2013 4,500 -0.10 -2.17 4,600 4,600 4,500 440 1,980,000
07/11/2013 4,600 0.10 2.22 4,600 4,600 4,600 1,000 4,600,000
06/11/2013 4,500 -0.10 -2.17 4,700 4,700 4,500 350 1,575,000
05/11/2013 4,600 0.20 4.55 4,400 4,600 4,400 2,110 9,706,000
04/11/2013 4,400 0.00 ■■ 0.00<