Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 919.24 -8.01 (-0.86%)
  • HNX-Index 104.16 -0.26 (-0.25%)
  • UPCOM-Index 52.69 +0.08 (+0.15%)
CTCP Tập Đoàn HIPT
HIPT Group Joint Stock Company
Mã CK:      HIG      8.50      -7.90 (-92.94%)      (cập nhật 20:15 19/12/2018)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Phần mềm & dịch vụ máy tính
Website: http://www.hipt.vn
HIG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/12/2018 8,500 -7.90 -92.94 7,900 0 0 0 0
18/12/2018 8,500 -7.90 -92.94 7,900 0 0 0 0
17/12/2018 8,500 0.30 3.53 8,200 8,500 7,300 200 1,700,000
14/12/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
13/12/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
12/12/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
11/12/2018 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 500 4,100,000
10/12/2018 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 500 4,100,000
07/12/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
06/12/2018 8,200 0.20 2.44 8,000 8,200 8,000 4,100 33,620,000
05/12/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
04/12/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,700 29,600,000
03/12/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
30/11/2018 8,000 0.60 7.50 7,400 8,000 8,000 4,000 32,000,000
29/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
28/11/2018 7,400 -1.30 -17.57 8,700 7,400 7,400 800 5,920,000
27/11/2018 8,700 0.30 3.45 8,400 8,700 8,700 100 870,000
26/11/2018 8,400 -8.40 -100.00 8,400 0 0 0 0
23/11/2018 8,400 -8.40 -100.00 8,400 0 0 0 0
22/11/2018 8,400 -0.10 -1.19 8,500 8,400 8,400 100 840,000
21/11/2018 8,500 0.50 5.88 8,000 8,500 8,500 400 3,400,000
20/11/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
19/11/2018 8,000 -0.20 -2.50 8,200 8,000 8,000 2,600 20,800,000
16/11/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
15/11/2018 8,200 0.20 2.44 8,000 8,200 8,200 20,600 168,920,000
14/11/2018 8,000 0.20 2.50 7,800 8,000 8,000 500 4,000,000
13/11/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
12/11/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
09/11/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
08/11/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 3,900 30,420,000
07/11/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
06/11/2018 7,800 -0.20 -2.56 8,000 7,800 7,800 200 1,560,000
05/11/2018 8,000 -0.20 -2.50 8,200 8,000 8,000 6,000 48,000,000
02/11/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
01/11/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
31/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
30/10/2018 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 9,300 76,260,000
29/10/2018 8,300 0.30 3.61 8,000 8,300 8,200 4,600 38,180,000
26/10/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
25/10/2018 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 1,200 9,600,000
24/10/2018 8,000 0.20 2.50 7,800 8,100 8,000 2,200 17,600,000
23/10/2018 8,200 0.20 2.44 8,000 8,200 7,800 2,100 17,220,000
22/10/2018 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 900 7,200,000
19/10/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 5,000 40,000,000
18/10/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
17/10/2018 8,000 -0.90 -11.25 8,900 8,000 8,000 12,900 103,200,000
16/10/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
15/10/2018 8,900 0.80 8.99 8,100 8,900 8,900 100 890,000
12/10/2018 8,100 0.30 3.70 7,800 8,100 8,000 12,400 100,440,000
11/10/2018 8,000 0.10 1.25 7,900 8,000 7,600 13,300 106,400,000
10/10/2018 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 31,100 245,690,000
09/10/2018 7,900 0.10 1.27 7,800 7,900 7,900 28,400 224,360,000
08/10/2018 7,900 -7.80 -98.73 7,800 0 0 0 0
05/10/2018 7,900 -7.80 -98.73 7,800 0 0 0 0
04/10/2018 7,900 0.30 3.80 7,600 7,900 7,800 7,000 55,300,000
03/10/2018 7,600 -0.20 -2.63 7,800 7,600 7,500 6,800 51,680,000
02/10/2018 7,800 0.30 3.85 7,500 7,800 7,600 16,600 129,480,000
01/10/2018 7,600 0.20 2.63 7,400 7,600 7,400 8,000 60,800,000
28/09/2018 7,300 0.20 2.74 7,100 7,400 7,300 2,900 21,170,000
27/09/2018 7,500 0.20 2.67 7,300 7,500 6,700 25,000 187,500,000
26/09/2018 7,500 0.10 1.33 7,400 7,500 6,300 21,000 157,500,000
25/09/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
24/09/2018 7,400 -0.50 -6.76 7,900 7,400 7,300 2,000 14,800,000
21/09/2018 7,800 -7.90 -101.28 7,900 0 0 0 0
20/09/2018 7,800 0.50 6.41 7,300 8,000 7,800 800 6,240,000
19/09/2018 7,300 0.90 12.33 6,400 7,300 7,100 5,100 37,230,000
18/09/2018 7,700 0.40 5.19 7,300 7,700 6,300 1,600 12,320,000
17/09/2018 7,400 0.90 12.16 6,500 7,400 6,400 23,500 173,900,000
14/09/2018 7,700 0.80 10.39 6,900 7,700 6,400 4,000 30,800,000
13/09/2018 7,800 0.70 8.97 7,100 7,800 6,500 1,400 10,920,000
12/09/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
11/09/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
10/09/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
07/09/2018 7,100 -0.20 -2.82 7,300 7,100 7,100 2,500 17,750,000
06/09/2018 7,300 -1.10 -15.07 8,400 7,300 7,300 1,000 7,300,000
05/09/2018 8,400 -1.40 -16.67 9,800 8,400 8,400 100 840,000
04/09/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
31/08/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
30/08/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
29/08/2018 9,800 1.20 12.24 8,600 9,800 9,800 200 1,960,000
28/08/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
27/08/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
24/08/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
23/08/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
22/08/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
21/08/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
20/08/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
17/08/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
16/08/2018 8,600 0.90 10.47 7,700 8,600 8,600 100 860,000
15/08/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
14/08/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
13/08/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
10/08/2018 7,700 -0.10 -1.30 7,800 7,700 7,700 100 770,000
09/08/2018 7,700 0.00 ■■ 0.00 7,700 8,800 7,700 1,100 8,470,000
08/08/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
07/08/2018 8,200 -1.20 -14.63 9,400 8,200 8,200 100 820,000
06/08/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
03/08/2018 9,400 1.10 11.70 8,300 9,400 9,400 100 940,000
02/08/2018 8,300 -8.30 -100.00 8,300 0 0 0 0
01/08/2018 8,300 -8.30 -100.00 8,300 0 0 0 0
30/07/2018 8,300 -0.70 -8.43 9,000 8,300 8,300 100 830,000
27/07/2018 9,000 1.10 12.22 7,900 9,000 9,000 100 900,000
26/07/2018 7,700 -7.90 -102.60 7,900 0 0 0 0
25/07/2018 7,700 -7.90 -102.60 7,900 0 0 0 0
24/07/2018 7,700 -7.90 -102.60 7,900 0 0 0 0
23/07/2018 7,700 -7.90 -102.60 7,900 0 0 0 0
20/07/2018 7,700 0.00 ■■ 0.00 7,700 8,000 7,700 14,900 114,730,000
19/07/2018 8,200 0.10 1.22 8,100 8,200 7,700 1,100 9,020,000
18/07/2018 8,000 -0.70 -8.75 8,700 8,600 7,400 8,900 71,200,000
17/07/2018 8,700 -1.50 -17.24 10,200 8,700 8,700 100 870,000
16/07/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
13/07/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
12/07/2018 10,200 1.00 9.80 9,200 10,200 10,200 100 1,020,000
11/07/2018 9,500 1.20 12.63 8,300 9,500 8,000 500 4,750,000
10/07/2018 9,400 1.10 11.70 8,300 9,400 8,300 4,800 45,120,000
09/07/2018 10,000 1.00 10.00 9,000 10,300 8,000 2,800 28,000,000
06/07/2018 9,000 1.10 12.22 7,900 9,000 9,000 100 900,000
05/07/2018 8,100 1.00 12.35 7,100 8,100 7,300 67,100 543,510,000
04/07/2018 7,100 0.10 1.41 7,000 7,100 7,100 3,000 21,300,000
03/07/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 10,000 70,000,000
02/07/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,000 14,000,000
29/06/2018 7,000 0.70 10.00 6,300 7,200 6,800 82,300 576,100,000
28/06/2018 7,000 -0.40 -5.71 7,400 7,000 6,300 4,300 30,100,000
27/06/2018 7,900 0.40 5.06 7,500 8,600 6,900 1,800 14,220,000
26/06/2018 7,500 0.70 9.33 6,800 7,500 7,500 100 750,000
25/06/2018 6,800 0.00 ■■ 0.00 6,800 7,800 6,800 2,400 16,320,000
22/06/2018 6,800 0.00 ■■ 0.00 6,800 7,800 6,500 34,300 233,240,000
21/06/2018 6,900 0.30 4.35 6,600 7,200 6,400 4,100 28,290,000
20/06/2018 7,100 0.70 9.86 6,400 7,100 5,600 8,200 58,220,000
19/06/2018 6,600 -6.40 -96.97 6,400 0 0 0 0
18/06/2018 6,600 0.80 12.12 5,800 6,600 6,200 800 5,280,000
15/06/2018 6,800 0.20 2.94 6,600 6,800 5,700 1,100 7,480,000
14/06/2018 6,700 0.50 7.46 6,200 6,700 6,500 1,500 10,050,000
13/06/2018 6,400 -0.10 -1.56 6,500 6,400 5,800 5,000 32,000,000
12/06/2018 6,600 0.00 ■■ 0.00 6,600 6,600 5,700 32,100 211,860,000
11/06/2018 6,500 -0.50 -7.69 7,000 6,800 6,500 500 3,250,000
08/06/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
07/06/2018 7,000 0.50 7.14 6,500 7,000 7,000 100 700,000
06/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600 3,900,000
05/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
04/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,300 21,450,000
01/06/2018 6,600 -6.50 -98.48 6,500 0 0 0 0
31/05/2018 6,600 0.10 1.52 6,500 6,600 6,500 19,900 131,340,000
30/05/2018 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 1,900 12,350,000
29/05/2018 6,500 0.10 1.54 6,400 6,500 6,500 100 650,000
28/05/2018 6,400 -0.10 -1.56 6,500 6,400 6,400 4,900 31,360,000
25/05/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
24/05/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
23/05/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,000 19,500,000
22/05/2018 6,500 0.10 1.54 6,400 6,500 6,500 10,400 67,600,000
21/05/2018 6,400 -0.10 -1.56 6,500 6,400 6,400 700 4,480,000
18/05/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,900 12,350,000
17/05/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 8,500 55,250,000
16/05/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,500 9,750,000
15/05/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,100 7,150,000
14/05/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,400 22,100,000
11/05/2018 6,500 0.00 ■■ 0.00 6,500 6,600 6,200 24,600 159,900,000
10/05/2018 6,500 0.10 1.54 6,400 6,600 6,500 68,600 445,900,000
09/05/2018 6,500 0.20 3.08 6,300 6,500 5,400 99,400 646,100,000
08/05/2018 6,400 0.00 ■■ 0.00 6,400 6,500 5,500 55,500 355,200,000
07/05/2018 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 23,500 150,400,000
04/05/2018 6,500 0.10 1.54 6,400 6,500 6,400 8,200 53,300,000
03/05/2018 6,500 0.10 1.54 6,400 6,500 6,400 18,800 122,200,000
02/05/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 15,600 99,840,000
27/04/2018 6,500 0.10 1.54 6,400 6,500 6,400 15,800 102,700,000
26/04/2018 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 15,100 96,640,000
24/04/2018 6,400 0.10 1.56 6,300 6,400 6,400 100 640,000
23/04/2018 6,200 -0.20 -3.23 6,400 6,400 6,200 1,900 11,780,000
20/04/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,000 12,800,000
19/04/2018 6,500 0.10 1.54 6,400 6,500 6,400 2,200 14,300,000
18/04/2018 6,400 -0.30 -4.69 6,700 6,400 6,400 3,800 24,320,000
13/04/2018 6,800 -6.50 -95.59 6,500 0 0 0 0
12/04/2018 6,800 0.40 5.88 6,400 6,800 6,500 2,100 14,280,000
11/04/2018 6,500 0.10 1.54 6,400 6,500 6,400 13,500 87,750,000
10/04/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 20,700 132,480,000
09/04/2018 6,500 0.10 1.54 6,400 6,500 6,400 9,100 59,150,000
06/04/2018 6,500 0.10 1.54 6,400 6,500 6,400 5,300 34,450,000
05/04/2018 6,500 0.20 3.08 6,300 6,500 6,400 8,700 56,550,000
04/04/2018 6,300 -0.10 -1.59 6,400 6,300 6,300 11,100 69,930,000
03/04/2018 6,400 -0.10 -1.56 6,500 6,400 6,400 4,200 26,880,000
02/04/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,300 8,450,000
30/03/2018 6,500 0.10 1.54 6,400 6,700 6,400 81,200 527,800,000
29/03/2018 6,500 0.20 3.08 6,300 6,500 6,400 157,500 1,023,750,000
28/03/2018 6,400 0.00 ■■ 0.00 6,400 6,400 5,500 117,800 753,920,000
27/03/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 51,700 330,880,000
26/03/2018 6,500 0.10 1.54 6,400 6,500 6,400 40,000 260,000,000
23/03/2018 6,400 0.10 1.56 6,300 6,500 6,400 48,900 312,960,000
22/03/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 40,900 261,760,000
21/03/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 20,000 128,000,000
20/03/2018 6,400 0.20 3.13 6,200 6,500 6,400 40,700 260,480,000
19/03/2018 6,200 -0.10 -1.61 6,300 6,400 6,200 25,400 157,480,000
16/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
15/03/2018 6,300 0.20 3.17 6,100 6,400 6,300 4,500 28,350,000
14/03/2018 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 2,100 12,810,000
13/03/2018 6,100 -0.20 -3.28 6,300 6,100 6,100 7,600 46,360,000
12/03/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
09/03/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
08/03/2018 6,300 0.10 1.59 6,200 6,300 6,300 5,000 31,500,000
07/03/2018 6,200 -0.80 -12.90 7,000 6,300 6,200 13,100 81,220,000
06/03/2018 6,900 0.70 10.14 6,200 7,100 6,900 1,800 12,420,000
05/03/2018 6,200 0.80 12.90 5,400 6,200 6,200 3,100 19,220,000
02/03/2018 6,500 0.30 4.62 6,200 6,500 5,300 1,100 7,150,000
01/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 4,000 25,200,000
28/02/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 14,700 92,610,000
27/02/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 23,900 150,570,000
26/02/2018 6,300 0.20 3.17 6,100 6,300 6,200 1,100 6,930,000
23/02/2018 6,100 -0.10 -1.64 6,200 6,100 6,100 500 3,050,000
22/02/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,300 14,260,000
21/02/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10,000 62,000,000
13/02/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10,700 66,340,000
12/02/2018 6,300 0.10 1.59 6,200 6,300 6,200 26,400 166,320,000
09/02/2018 6,200 -0.30 -4.84 6,500 6,400 6,200 25,000 155,000,000
08/02/2018 6,300 0.30 4.76 6,000 6,900 6,300 300 1,890,000
07/02/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
06/02/2018 6,000 -0.40 -6.67 6,400 6,300 6,000 42,900 257,400,000
05/02/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
02/02/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
01/02/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,000 32,000,000
31/01/2018 6,200 -0.40 -6.45 6,600 6,600 6,200 4,900 30,380,000
30/01/2018 6,600 0.20 3.03 6,400 6,600 6,600 200 1,320,000
29/01/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
26/01/2018 6,400 0.10 1.56 6,300 6,400 6,400 200 1,280,000
25/01/2018 6,400 -0.40 -6.25 6,800 6,400 6,200 300 1,920,000
23/01/2018 6,800 0.60 8.82 6,200 6,800 6,800 100 680,000
22/01/2018 6,200 -0.10 -1.61 6,300 6,200 6,200 100 620,000
19/01/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
18/01/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,700 23,310,000
17/01/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 9,100 57,330,000
16/01/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
15/01/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,000 12,600,000
12/01/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,300 14,490,000
11/01/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,100 19,530,000
10/01/2018 6,300 -0.30 -4.76 6,600 6,300 6,300 2,000 12,600,000
09/01/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 500 3,300,000
08/01/2018 6,600 0.30 4.55 6,300 6,600 6,600 100 660,000
05/01/2018 6,300 0.10 1.59 6,200 6,300 6,300 400 2,520,000
03/01/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
02/01/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 300 1,890,000
29/12/2017 6,300 -0.10 -1.59 6,400 6,300 6,300 2,900 18,270,000
28/12/2017 6,300 0.00 ■■ 0.00 6,300 6,600 6,300 2,200 13,860,000
27/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
26/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
25/12/2017 6,300 -0.10 -1.59 6,400 6,300 6,300 1,900 11,970,000
22/12/2017 6,400 -0.10 -1.56 6,500 6,500 6,400 12,300 78,720,000
21/12/2017 6,500 -0.10 -1.54 6,600 6,500 6,500 10,000 65,000,000
20/12/2017 6,600 0.20 3.03 6,400 6,600 6,600 500 3,300,000
19/12/2017 6,400 0.10 1.56 6,300 6,400 6,400 14,000 89,600,000
18/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10,400 65,520,000
15/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 7,000 44,100,000
14/12/2017 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 16,500 103,950,000
13/12/2017 6,400 0.10 1.59 6,300 6,400 6,300 24,400 156,160,000
12/12/2017 6,300 0.10 1.61 6,300 6,300 6,300 5,000 31,500,000
11/12/2017 6,200 0.10 1.64 6,500 6,500 6,000 20,167 125,035,400
08/12/2017 6,100 -0.40 -6.15 6,200 6,200 6,100 8,250 50,325,000
07/12/2017 6,500 0.40 6.56 6,500 6,500 6,500 100 650,000
06/12/2017 6,100 -0.40 -6.15 6,300 6,300 6,100 15,100 92,110,000
05/12/2017 6,500 -0.10 -1.52 6,500 6,500 6,400 4,800 31,200,000
04/12/2017 6,600 0.30 4.76 6,500 6,600 6,500 10,050 66,330,000
01/12/2017 6,200 -0.30 -4.62 6,500 6,500 6,200 1,100 6,820,000
30/11/2017 6,500 0.10 1.56 6,300 6,500 6,300 600 3,900,000
29/11/2017 6,400 -0.20 -3.03 6,400 6,400 6,400 500 3,200,000
28/11/2017 6,600 0.10 1.54 6,600 6,600 6,600 129 851,400
27/11/2017 6,500 0.10 1.56 6,500 6,500 6,500 300 1,950,000
24/11/2017 6,500 0.40 6.56 6,400 6,500 6,100 30,801 200,206,500
23/11/2017 6,100 -0.20 -3.17 6,300 6,300 6,000 10,600 64,660,000
22/11/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 5,100 32,640,000
21/11/2017 6,400 0.10 1.59 6,400 6,400 6,400 500 3,200,000
20/11/2017 6,400 -0.10 -1.54 6,300 6,400 6,300 25,600 163,840,000
17/11/2017 6,500 0.20 3.17 6,300 6,600 6,000 14,200 92,300,000
16/11/2017 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 6,000 37,800,000
15/11/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 25,700 161,910,000
14/11/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 7,500 47,250,000
13/11/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 41,000 258,300,000
10/11/2017 6,300 0.20 3.28 6,100 6,300 6,100 12,600 79,380,000
09/11/2017 6,100 -0.20 -3.17 6,300 6,300 6,000 35,110 214,171,000
08/11/2017 6,300 0.00 ■■ 0.00 5,300 6,300 5,300 13,670 86,121,000
07/11/2017 6,300 0.20 3.28 6,100 6,300 6,100 1,600 10,080,000
06/11/2017 6,100 -0.20 -3.17 6,400 6,400 6,100 13,308 81,178,800
03/11/2017 6,300 0.20 3.28 6,300 6,300 6,100 4,292 27,039,600
02/11/2017 6,100 -0.40 -6.15 6,400 6,400 6,100 3,600 21,960,000
01/11/2017 6,500 0.10 1.56 6,800 6,800 6,100 5,479 35,613,500
31/10/2017 6,400 0.10 1.59 6,400 6,700 6,300 6,221 39,814,400
30/10/2017 6,300 0.00 ■■ 0.00 7,200 7,200 6,300 7,221 45,492,300
27/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
26/10/2017 6,300 -0.10 -1.56 6,300 6,300 6,300 250 1,575,000
25/10/2017 6,400 0.30 4.92 6,400 6,400 6,400 200 1,280,000
24/10/2017 6,100 0.00 ■■ 0.00 6,300 6,300 6,100 9,100 55,510,000
23/10/2017 6,100 -0.20 -3.17 6,800 6,800 6,100 710 4,331,000
20/10/2017 6,300 0.10 1.61 6,900 6,900 6,100 12,000 75,600,000
19/10/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 3,000 18,600,000
18/10/2017 6,200 -0.10 -1.59 6,200 6,200 6,200 5,500 34,100,000
17/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 9,300 58,590,000
16/10/2017 6,300 -0.10 -1.56 6,300 6,300 6,300 9,501 59,856,300
13/10/2017 6,400 0.10 1.59 6,300 6,500 6,300 23,242 148,748,800
12/10/2017 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 9,000 56,700,000
11/10/2017 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 10,400 65,520,000
10/10/2017 6,300 0.20 3.28 6,200 6,300 6,200 18,000 113,400,000
09/10/2017 6,100 0.10 1.67 6,000 6,100 6,000 9,780 59,658,000
06/10/2017 6,000 0.10 1.69 6,000 6,000 6,000 1,200 7,200,000
05/10/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,100 6,490,000
04/10/2017 5,900 0.10 1.72 5,800 6,000 5,800 17,395 102,630,500
03/10/2017 5,800 -0.10 -1.69 5,800 5,900 5,800 10,150 58,870,000
02/10/2017 5,900 -0.10 -1.67 5,900 5,900 5,900 4,300 25,370,000
29/09/2017 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 3,100 18,600,000
28/09/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 550 3,300,000
27/09/2017 6,000 0.10 1.69 5,700 6,000 5,700 2,060 12,360,000
26/09/2017 5,900 0.10 1.72 5,900 6,000 5,900 4,050 23,895,000
25/09/2017 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 1,577 9,146,600
22/09/2017 5,800 -0.20 -3.33 6,000 6,000 5,700 27,500 159,500,000
21/09/2017 6,000 0.00 ■■ 0.00 5,600 6,000 5,500 4,900 29,400,000
20/09/2017 6,000 0.10 1.69 6,000 6,000 6,000 300 1,800,000
19/09/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 120 708,000
18/09/2017 5,900 -0.10 -1.67 5,800 5,900 5,600 4,210 24,839,000
15/09/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 1,000 6,000,000
14/09/2017 6,000 0.30 5.26 5,800 6,000 5,700 2,300 13,800,000
13/09/2017 5,700 0.10 1.79 6,400 6,400 5,600 600 3,420,000
12/09/2017 5,600 -0.10 -1.75 6,200 6,200 5,600 2,200 12,320,000
11/09/2017 5,700 0.10 1.79 5,600 5,700 5,600 1,100 6,270,000
08/09/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 500 2,800,000
07/09/2017 5,600 0.10 1.82 5,600 5,600 5,600 2,500 14,000,000
06/09/2017 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 4,000 22,000,000
05/09/2017 5,500 -0.10 -1.79 5,600 5,600 5,500 3,230 17,765,000
01/09/2017 5,600 0.10 1.82 5,500 6,200 5,500 2,600 14,560,000
31/08/2017 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 2,700 14,850,000
30/08/2017 5,500 -0.10 -1.79 5,500 5,500 5,500 0 0
29/08/2017 5,600 0.20 3.70 5,400 5,600 5,400 4,800 26,880,000
28/08/2017 5,400 -0.10 -1.82 5,400 5,500 5,400 8,100 43,740,000
25/08/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 2,700 14,850,000
24/08/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 24,100 132,550,000
23/08/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
22/08/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 700 3,850,000
21/08/2017 5,500 -0.10 -1.79 5,300 5,500 5,200 1,300 7,150,000
18/08/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
17/08/2017 5,600 0.10 1.82 5,600 5,600 5,600 700 3,920,000
16/08/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 410 2,255,000
15/08/2017 5,500 0.10 1.85 5,500 5,500 5,500 500 2,750,000
14/08/2017 5,400 -0.10 -1.82 5,400 5,400 5,400 1,000 5,400,000
11/08/2017 5,500 -0.20 -3.51 4,800 5,500 4,800 7,313 40,221,500
10/08/2017 5,700 0.10 1.79 5,500 5,700 5,500 1,200 6,840,000
09/08/2017 5,600 0.00 ■■ 0.00 5,200 5,600 5,200 2,000 11,200,000
08/08/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
07/08/2017 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 3,902 21,851,200
04/08/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,700 9,520,000
03/08/2017 5,600 0.10 1.82 5,600 5,600 5,600 500 2,800,000
02/08/2017 5,500 0.20 3.77 5,500 5,500 5,500 8,000 44,000,000
01/08/2017 5,300 -0.10 -1.85 4,900 5,300 4,900 1,400 7,420,000
31/07/2017 5,400 -0.10 -1.82 5,500 5,500 5,400 5,500 29,700,000
28/07/2017 5,500 0.00 ■■ 0.00 5,300 5,600 5,300 8,200 45,100,000
27/07/2017 5,500 0.30 5.77 5,200 5,500 5,200 6,854 37,697,000
26/07/2017 5,200 -0.30 -5.45 5,500 5,500 5,200 1,000 5,200,000
25/07/2017 5,500 -0.90 -14.06 7,100 7,100 5,500 11,100 61,050,000
24/07/2017 6,400 0.60 10.34 6,400 6,400 6,400 400 2,560,000
21/07/2017 5,800 0.70 13.73 5,200 5,800 5,200 2,101 12,185,800
20/07/2017 5,100 -0.20 -3.77 5,100 5,100 5,100 2,500 12,750,000
19/07/2017 5,300 0.20 3.92 5,300 5,300 5,300 100 530,000
18/07/2017 5,100 -0.10 -1.92 5,100 5,100 5,100 5,000 25,500,000
17/07/2017 5,200 -0.10 -1.89 5,300 5,300 5,200 1,193 6,203,600
14/07/2017 5,300 0.20 3.92 5,300 5,300 5,300 1,000 5,300,000
13/07/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
12/07/2017 5,100 -0.20 -3.77 5,300 5,300 5,100 20,301 103,535,100
11/07/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
10/07/2017 5,300 -0.10 -1.85 5,300 5,300 5,300 1,000 5,300,000
07/07/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 800 4,320,000
06/07/2017 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 9,500 51,300,000
05/07/2017 5,400 0.30 5.88 5,400 5,500 5,300 48,300 260,820,000
04/07/2017 5,100 -0.10 -1.92 5,100 5,200 5,100 6,400 32,640,000
03/07/2017 5,200 -0.30 -5.45 5,200 5,200 5,100 5,000 26,000,000
30/06/2017 5,500 0.10 1.85 5,400 5,500 5,200 2,400 13,200,000
29/06/2017 5,400 0.40 8.00 5,300 5,600 5,300 24,153 130,426,200
28/06/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,060 5,300,000
27/06/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,060 15,300,000
26/06/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,050 5,250,000
23/06/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 1,700 8,500,000
22/06/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 710 3,550,000
21/06/2017 5,000 -0.10 -1.96 5,000 5,100 5,000 2,350 11,750,000
20/06/2017 5,100 -0.20 -3.77 5,100 5,100 5,100 250 1,275,000
19/06/2017 5,300 -0.20 -3.64 6,200 6,200 5,300 6,600 34,980,000
16/06/2017 5,500 -0.20 -3.51 6,000 6,000 5,300 4,520 24,860,000
15/06/2017 5,700 0.60 11.76 5,800 5,800 5,100 300 1,710,000
14/06/2017 5,100 0.60 13.33 5,000 5,100 5,000 8,510 43,401,000
13/06/2017 4,500 -0.50 -10.00 4,500 4,500 4,500 225 1,012,500
12/06/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 6,810 34,050,000
09/06/2017 5,000 -0.30 -5.66 5,200 5,200 5,000 1,701 8,505,000
08/06/2017 5,300 0.10 1.92 5,800 5,800 5,300 4,127 21,873,100
07/06/2017 5,200 0.30 6.12 5,200 5,400 5,200 11,600 60,320,000
06/06/2017 4,900 -0.20 -3.92 5,000 5,000 4,900 7,425 36,382,500
05/06/2017 5,100 0.10 2.00 5,100 5,100 5,100 200 1,020,000
02/06/2017 5,000 -0.10 -1.96 5,000 5,000 5,000 3,020 15,100,000
01/06/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 631 3,218,100
31/05/2017 5,100 0.10 2.00 5,100 5,100 5,100 810 4,131,000
30/05/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
29/05/2017 5,000 -0.10 -1.96 5,000 5,000 5,000 1,820 9,100,000
26/05/2017 5,100 0.10 2.00 5,000 5,100 5,000 16,380 83,538,000
25/05/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 141 705,000
24/05/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 2,000 10,000,000
23/05/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 15,738 78,690,000
22/05/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 5,400 27,000,000
19/05/2017 5,000 -0.10 -1.96 5,000 5,000 5,000 456 2,280,000
18/05/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
17/05/2017 5,100 -0.10 -1.92 5,100 5,100 5,100 1,100 5,610,000
16/05/2017 5,200 0.20 4.00 5,000 5,200 5,000 1,100 5,720,000
15/05/2017 5,000 -0.10 -1.96 5,000 5,000 5,000 636 3,180,000
09/05/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,000 50,000,000
08/05/2017 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 6,240 31,200,000
05/05/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 700 3,500,000
04/05/2017 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 9,500 47,500,000
03/05/2017 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 41,100 205,500,000
28/04/2017 5,000 -0.20 -3.85 4,800 5,000 4,700 4,800 24,000,000
27/04/2017 5,200 0.50 10.64 4,700 5,200 4,700 6,900 35,880,000
26/04/2017 4,700 0.30 6.82 4,700 4,700 4,700 0 0
25/04/2017 4,400 -0.30 -6.38 4,800 4,800 4,400 309 1,359,600
24/04/2017 4,700 0.60 14.63 4,700 4,700 4,700 134 629,800
21/04/2017 4,100 -0.70 -14.58 4,800 4,800 4,100 1,800 7,380,000
20/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 3,100 14,880,000
19/04/2017 4,800 -0.40 -7.69 4,800 4,800 4,800 0 0
18/04/2017 5,200 0.40 8.33 4,800 5,200 4,100 1,200 6,240,000
17/04/2017 4,800 -0.20 -4.00 4,900 4,900 4,800 4,000 19,200,000
14/04/2017 5,000 0.10 2.04 4,600 5,200 4,600 58,400 292,000,000
13/04/2017 4,900 -0.10 -2.00 4,900 4,900 4,900 0 0
12/04/2017 5,000 -0.20 -3.85 4,900 5,000 4,900 6,600 33,000,000
11/04/2017 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 18,260 94,952,000
10/04/2017 5,200 -0.30 -5.45 5,000 5,200 5,000 16,600 86,320,000
07/04/2017 5,500 0.50 10.00 4,900 5,500 4,900 70,850 389,675,000
05/04/2017 5,000 0.20 4.17 4,600 5,300 4,600 21,360 106,800,000
04/04/2017 4,800 -0.10 -2.04 4,800 4,800 4,800 6,500 31,200,000
03/04/2017 4,900 0.30 6.52 4,200 4,900 4,200 2,100 10,290,000
31/03/2017 4,600 0.20 4.55 4,600 4,600 4,600 134 616,400
30/03/2017 4,400 -0.60 -12.00 5,100 5,100 4,400 300 1,320,000
29/03/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/03/2017 5,000 0.20 4.17 4,800 5,000 4,800 51,815 259,075,000
27/03/2017 4,800 0.10 2.13 4,800 4,800 4,800 4,720 22,656,000
24/03/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 5,300 24,910,000
23/03/2017 4,700 -0.10 -2.08 4,700 4,700 4,700 2,725 12,807,500
22/03/2017 4,800 -0.20 -4.00 4,800 4,800 4,800 180 864,000
21/03/2017 5,000 0.20 4.17 5,000 5,000 5,000 3,550 17,750,000
20/03/2017 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 46,792 224,601,600
17/03/2017 4,800 0.20 4.35 4,800 4,800 4,800 2,500 12,000,000
16/03/2017 4,600 0.30 6.98 4,800 4,900 4,600 88,200 405,720,000
15/03/2017 4,300 -0.50 -10.42 4,700 4,700 4,300 1,572 6,759,600
14/03/2017 4,800 0.40 9.09 4,500 4,800 4,500 14,140 67,872,000
13/03/2017 4,400 0.00 ■■ 0.00 4,600 4,600 4,400 360 1,584,000
10/03/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 3,835 16,874,000
09/03/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 4,206 18,506,400
08/03/2017 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 11,300 49,720,000
07/03/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 27,035 118,954,000
06/03/2017 4,400 0.20 4.76 4,300 4,400 4,300 23,000 101,200,000
03/03/2017 4,200 -0.20 -4.55 4,300 4,300 4,200 8,023 33,696,600
02/03/2017 4,400 0.20 4.76 4,300 4,400 4,300 1,315 5,786,000
01/03/2017 4,200 -0.10 -2.33 4,200 4,200 4,200 606 2,545,200
28/02/2017 4,300 0.10 2.38 4,200 4,400 4,200 21,300 91,590,000
27/02/2017 4,200 -0.20 -4.55 4,200 4,200 4,200 7,850 32,970,000
24/02/2017 4,400 0.10 2.33 4,200 4,400 4,200 29,403 129,373,200
23/02/2017 4,300 -0.10 -2.27 4,300 4,300 4,200 24,000 103,200,000
22/02/2017 4,400 0.20 4.76 4,400 4,400 4,400 1,115 4,906,000
21/02/2017 4,200 -0.10 -2.33 4,200 4,200 4,200 2,000 8,400,000
20/02/2017 4,300 0.10 2.38 4,200 4,300 4,000 12,883 55,396,900
17/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 7,250 30,450,000
16/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 40,100 168,420,000
15/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 5,537 23,255,400
14/02/2017 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 4,000 16,800,000
13/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 36,450 153,090,000
10/02/2017 4,200 0.20 5.00 4,100 4,200 4,100 16,300 68,460,000
09/02/2017 4,000 -0.20 -4.76 4,200 4,200 4,000 8,100 32,400,000
08/02/2017 4,200 0.20 5.00 4,200 4,200 4,200 3,630 15,246,000
07/02/2017 4,000 -0.30 -6.98 4,100 4,100 4,000 21,300 85,200,000
06/02/2017 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 51,500 221,450,000
03/02/2017 4,300 -0.20 -4.44 4,300 4,300 4,300 10,360 44,548,000
02/02/2017 4,500 0.10 2.27 4,500 4,500 4,500 137 616,500
25/01/2017 4,400 0.20 4.76 4,200 4,400 4,200 7,600 33,440,000
24/01/2017 4,200 -0.20 -4.55 4,300 4,300 4,000 11,000 46,200,000
23/01/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
20/01/2017 4,400 0.10 2.33 4,400 4,400 4,400 100 440,000
19/01/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 7,200 30,960,000
18/01/2017 4,300 0.10 2.38 4,300 4,300 4,300 11,100 47,730,000
17/01/2017 4,200 -0.20 -4.55 4,200 4,200 4,200 5,100 21,420,000
16/01/2017 4,400 -0.20 -4.35 4,400 4,400 4,400 0 0
13/01/2017 4,600 0.20 4.55 4,200 4,600 4,200 11,800 54,280,000
12/01/2017 4,400 0.10 2.33 4,400 4,400 4,400 6,010 26,444,000
11/01/2017 4,300 0.10 2.38 4,300 4,300 4,300 1,700 7,310,000
10/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 3,300 13,860,000
09/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,013 4,254,600
06/01/2017 4,200 -0.20 -4.55 4,200 4,200 4,200 1,500 6,300,000
05/01/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
04/01/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
03/01/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
30/12/2016 4,400 0.20 4.76 4,400 4,400 4,400 407 1,790,800
29/12/2016 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 2,100 8,820,000
28/12/2016 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 24,500 102,900,000
27/12/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 800 3,360,000
26/12/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 5,400 22,680,000
23/12/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 9,000 37,800,000
22/12/2016 4,200 0.20 5.00 4,200 4,200 4,200 1,300 5,460,000
21/12/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 3,400 13,600,000
20/12/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 2,600 10,660,000
19/12/2016 4,100 -0.10 -2.38 4,100 4,100 4,100 8,410 34,481,000
16/12/2016 4,200 0.20 5.00 4,200 4,200 4,000 1,800 7,560,000
15/12/2016 4,000 -0.20 -4.76 4,200 4,300 3,700 59,410 237,640,000
14/12/2016 4,200 -0.10 -2.33 4,300 4,300 4,200 14,900 62,580,000
13/12/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
12/12/2016 4,300 -0.20 -4.44 4,300 4,300 4,300 1,400 6,020,000
09/12/2016 4,500 -0.20 -4.26 4,200 4,500 4,200 6,630 29,835,000
08/12/2016 4,700 0.20 4.44 4,500 4,700 4,500 700 3,290,000
07/12/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,400 6,300,000
06/12/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,900 17,550,000
05/12/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
02/12/2016 4,500 -0.30 -6.25 4,500 4,500 4,500 630 2,835,000
01/12/2016 4,800 0.50 11.63 4,700 4,800 4,700 1,000 4,800,000
30/11/2016 4,300 0.00 ■■ 0.00 4,600 4,600 4,300 5,200 22,360,000
29/11/2016 4,300 -0.20 -4.44 4,800 4,800 4,300 16,901 72,674,300
28/11/2016 4,500 -0.10 -2.17 4,800 4,900 4,500 4,280 19,260,000
25/11/2016 4,600 -0.10 -2.13 4,600 4,600 4,500 11,800 54,280,000
24/11/2016 4,700 -0.10 -2.08 4,800 4,800 4,600 8,687 40,828,900
23/11/2016 4,800 0.30 6.67 4,700 4,800 4,700 200 960,000
22/11/2016 4,500 -0.20 -4.26 4,700 4,700 4,500 3,198 14,391,000
21/11/2016 4,700 -0.30 -6.00 5,000 5,000 4,700 5,900 27,730,000
18/11/2016 5,000 0.30 6.38 5,000 5,000 5,000 100 500,000
17/11/2016 4,700 -0.30 -6.00 5,000 5,000 4,700 18,070 84,929,000
16/11/2016 5,000 0.10 2.04 4,900 5,000 4,900 300 1,500,000
15/11/2016 4,900 -0.20 -3.92 5,200 5,200 4,900 8,329 40,812,100
14/11/2016 5,100 0.10 2.00 5,200 5,200 4,800 3,010 15,351,000
11/11/2016 5,000 0.00 ■■ 0.00 4,800 5,300 4,800 36,220 181,100,000
10/11/2016 5,000 0.50 11.11 4,800 5,000 4,800 28,040 140,200,000
09/11/2016 4,500 0.00 ■■ 0.00 4,500 4,800 4,400 33,430 150,435,000
08/11/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 2,400 10,800,000
07/11/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 5,600 25,200,000
04/11/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 5,500 24,750,000
03/11/2016 4,500 -0.50 -10.00 4,900 4,900 4,400 22,200 99,900,000
02/11/2016 5,000 0.50 11.11 4,500 5,000 4,500 129,601 648,005,000
01/11/2016 4,500 0.50 12.50 4,100 4,500 4,100 90,062 405,279,000
31/10/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 17,570 70,280,000
28/10/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 6,800 27,200,000
27/10/2016 4,000 0.10 2.56 3,900 4,000 3,900 18,700 74,800,000
26/10/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 19,110 74,529,000
25/10/2016 3,900 -0.10 -2.50 4,000 4,000 3,900 28,570 111,423,000
24/10/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 67,110 268,440,000
21/10/2016 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 23,200 92,800,000
20/10/2016 4,000 -0.20 -4.76 4,000 4,100 4,000 28,800 115,200,000
19/10/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 15,100 63,420,000
18/10/2016 4,200 0.10 2.44 4,000 4,200 4,000 55,200 231,840,000
17/10/2016 4,100 -0.20 -4.65 4,100 4,200 4,000 24,530 100,573,000
14/10/2016 4,300 0.10 2.38 4,300 4,300 4,100 25,400 109,220,000
13/10/2016 4,200 0.30 7.69 4,100 4,200 4,100 12,000 50,400,000
12/10/2016 3,900 -0.10 -2.50 4,000 4,100 3,900 29,560 115,284,000
11/10/2016 4,000 -0.10 -2.44 4,200 4,200 4,000 45,380 181,520,000
10/10/2016 4,100 -0.10 -2.38 4,200 4,300 4,100 16,530 67,773,000
07/10/2016 4,200 0.10 2.44 4,100 4,200 4,000 20,830 87,486,000
06/10/2016 4,100 -0.10 -2.38 4,200 4,200 4,000 47,000 192,700,000
05/10/2016 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 12,770 53,634,000
04/10/2016 4,200 -0.20 -4.55 4,400 4,400 4,200 40,270 169,134,000
03/10/2016 4,400 -0.10 -2.22 4,500 4,500 4,400 76,440 336,336,000
30/09/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 27,040 121,680,000
29/09/2016 4,500 0.10 2.27 4,400 4,500 4,300 50,000 225,000,000
28/09/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 67,210 295,724,000
27/09/2016 4,400 0.10 2.33 4,400 4,500 4,300 13,910 61,204,000
26/09/2016 4,300 -0.20 -4.44 4,500 4,500 4,300 40,400 173,720,000
23/09/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 13,100 58,950,000
22/09/2016 4,500 0.20 4.65 4,300 4,700 4,200 38,460 173,070,000
21/09/2016 4,300 0.00 ■■ 0.00 4,200 4,500 4,200 12,910 55,513,000
20/09/2016 4,300 -0.10 -2.27 4,400 4,400 4,200 55,150 237,145,000
19/09/2016 4,400 -0.10 -2.22 4,500 4,500 4,300 20,150 88,660,000
16/09/2016 4,500 -0.20 -4.26 4,600 4,600 4,400 37,850 170,325,000
15/09/2016 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 21,000 98,700,000
14/09/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 87,500 411,250,000
13/09/2016 4,700 -0.20 -4.08 4,700 4,800 4,600 13,760 64,672,000
12/09/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 18,060 88,494,000
09/09/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 32,790 160,671,000
08/09/2016 4,900 0.00 ■■ 0.00 4,800 5,000 4,700 26,110 127,939,000
07/09/2016 4,900 -0.10 -2.00 5,000 5,000 4,700 67,600 331,240,000
06/09/2016 5,000 -0.30 -5.66 5,200 5,200 5,000 18,210 91,050,000
05/09/2016 5,300 -0.20 -3.64 5,800 5,800 5,100 24,230 128,419,000
01/09/2016 5,500 0.60 12.24 4,900 5,500 4,800 99,750 548,625,000
31/08/2016 4,900 -0.20 -3.92 5,000 5,000 4,700 71,200 348,880,000
30/08/2016 5,100 -0.20 -3.77 5,200 5,200 5,000 52,702 268,780,200
29/08/2016 5,300 -0.20 -3.64 5,300 5,500 5,100 85,300 452,090,000
26/08/2016 5,500 -0.40 -6.78 5,900 5,900 5,100 218,990 1,204,445,000
25/08/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 46,200 272,580,000
24/08/2016 5,900 -0.70 -10.61 6,600 6,600 5,800 173,100 1,021,290,000
23/08/2016 6,600 -1.10 -14.29 6,600 6,900 6,600 460,530 3,039,498,000
22/08/2016 7,700 -1.30 -14.44 7,700 7,700 7,700 210 1,617,000
19/08/2016 9,000 -1.10 -10.89 9,000 9,000 9,000 7,900 71,100,000
18/08/2016 10,100 0.80 8.60 10,500 10,600 10,100 398,706 4,026,930,600
17/08/2016 9,300 1.10 13.41 9,300 9,300 9,000 1,020,534 9,490,966,200
16/08/2016 8,200 0.90 12.33 7,400 8,200 7,000 810,600 6,646,920,000
15/08/2016 7,300 0.40 5.80 7,200 7,900 7,000 21,300 155,490,000
12/08/2016 6,900 0.00 ■■ 0.00 7,100 7,100 6,800 7,500 51,750,000
11/08/2016 6,900 0.40 6.15 6,600 6,900 6,600 65,800 454,020,000
10/08/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 7,500 48,750,000
09/08/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,000 6,500,000
08/08/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,000 26,000,000
05/08/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,100 7,150,000
04/08/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
03/08/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,000 32,500,000
02/08/2016 6,500 -0.30 -4.41 6,500 6,500 6,500 1,000 6,500,000
01/08/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 500 3,400,000
29/07/2016 6,800 0.10 1.49 6,800 6,800 6,800 1,000 6,800,000
28/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
27/07/2016 6,700 -0.30 -4.29 6,700 6,700 6,500 1,300 8,710,000
26/07/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/07/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
22/07/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
21/07/2016 7,000 0.10 1.45 7,000 7,000 7,000 100 700,000
20/07/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
19/07/2016 6,900 0.10 1.47 6,900 6,900 6,900 100 690,000
18/07/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,000 6,800,000
15/07/2016 6,800 0.20 3.03 6,800 6,800 6,800 700 4,760,000
14/07/2016 6,600 0.10 1.54 6,800 6,800 6,600 5,200 34,320,000
13/07/2016 6,500 0.50 8.33 6,800 6,800 6,500 4,800 31,200,000
12/07/2016 6,000 -0.40 -6.25 6,000 6,000 6,000 100 600,000
11/07/2016 6,400 -0.40 -5.88 6,400 6,400 6,400 0 0
08/07/2016 6,800 0.00 ■■ 0.00 6,300 6,800 6,000 10,000 68,000,000
07/07/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
06/07/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 5,700 38,760,000
05/07/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 14,200 96,560,000
04/07/2016 6,800 0.10 1.49 6,700 6,800 6,700 31,000 210,800,000
01/07/2016 6,700 -0.40 -5.63 6,800 6,800 6,700 16,000 107,200,000
30/06/2016 7,100 0.10 1.43 7,100 7,100 7,100 100 710,000
29/06/2016 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 10,600 74,200,000
28/06/2016 7,000 0.20 2.94 7,000 7,000 6,900 1,100 7,700,000
27/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 22,300 151,640,000
24/06/2016 6,800 0.10 1.49 6,800 6,800 6,700 51,300 348,840,000
23/06/2016 6,700 -0.30 -4.29 6,800 6,800 6,700 7,000 46,900,000
22/06/2016 7,000 0.30 4.48 7,000 7,000 7,000 100 700,000
21/06/2016 6,700 -0.30 -4.29 7,000 7,000 6,700 41,600 278,720,000
20/06/2016 7,000 0.20 2.94 7,300 7,300 7,000 8,275 57,925,000
17/06/2016 6,800 -0.20 -2.86 7,000 7,000 6,800 21,200 144,160,000
16/06/2016 7,000 0.10 1.45 6,900 7,000 6,900 9,100 63,700,000
15/06/2016 6,900 0.10 1.47 6,900 7,100 6,800 25,000 172,500,000
14/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 200 1,360,000
13/06/2016 6,800 -0.20 -2.86 6,800 6,900 6,800 30,600 208,080,000
10/06/2016 7,000 0.30 4.48 6,700 7,100 6,700 41,800 292,600,000
09/06/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 5,100 34,170,000
08/06/2016 6,700 0.10 1.52 6,800 6,800 6,700 7,100 47,570,000
07/06/2016 6,600 -0.10 -1.49 6,700 6,700 6,600 10,400 68,640,000
06/06/2016 6,700 0.10 1.52 6,800 6,800 6,600 4,362 29,225,400
03/06/2016 6,600 -0.40 -5.71 6,900 6,900 6,600 8,700 57,420,000
02/06/2016 7,000 0.10 1.45 7,000 7,000 7,000 100 700,000
01/06/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 9,300 64,170,000
31/05/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 200 1,400,000
30/05/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 35,500 248,500,000
27/05/2016 7,000 -0.20 -2.78 7,000 7,000 7,000 27,200 190,400,000
26/05/2016 7,200 0.30 4.35 7,400 7,400 7,200 6,400 46,080,000
25/05/2016 6,900 0.50 7.81 6,900 6,900 6,900 5,800 40,020,000
24/05/2016 6,400 -0.70 -9.86 6,400 6,500 6,400 2,000 12,800,000
23/05/2016 7,100 -0.20 -2.74 7,000 7,100 7,000 10,300 73,130,000
20/05/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 3,700 27,010,000
19/05/2016 7,300 0.40 5.80 7,200 7,400 7,200 8,217 59,984,100
18/05/2016 6,900 -0.20 -2.82 6,900 6,900 6,900 100 690,000
17/05/2016 7,100 0.30 4.41 6,700 7,100 6,600 2,100 14,910,000
16/05/2016 6,800 0.20 3.03 6,900 7,000 6,800 5,300 36,040,000
13/05/2016 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 900 5,940,000
12/05/2016 6,600 -0.10 -1.49 6,700 6,700 6,600 4,700 31,020,000
11/05/2016 6,700 -0.20 -2.90 6,700 6,700 6,600 5,000 33,500,000
10/05/2016 6,900 0.40 6.15 7,000 7,000 6,500 700 4,830,000
09/05/2016 6,500 0.10 1.56 6,600 6,600 6,400 11,140 72,410,000
06/05/2016 6,400 0.20 3.23 6,300 7,000 6,300 12,000 76,800,000
05/05/2016 6,200 -0.60 -8.82 6,100 6,200 6,100 3,100 19,220,000
04/05/2016 6,800 -0.10 -1.45 6,800 6,800 6,800 2,000 13,600,000
29/04/2016 6,900 0.10 1.47 6,900 6,900 6,800 1,400 9,660,000
28/04/2016 6,800 -0.20 -2.86 6,700 7,000 6,700 6,100 41,480,000
27/04/2016 7,000 -0.40 -5.41 7,500 7,500 7,000 19,700 137,900,000
26/04/2016 7,400 -0.10 -1.33 7,700 7,700 7,400 12,990 96,126,000
25/04/2016 7,500 -0.40 -5.06 7,800 7,800 7,500 18,700 140,250,000
22/04/2016 7,900 0.10 1.28 7,900 7,900 7,700 30,200 238,580,000
21/04/2016 7,800 -0.50 -6.02 7,900 8,000 7,600 56,100 437,580,000
20/04/2016 8,300 0.60 7.79 8,000 8,300 8,000 23,400 194,220,000
19/04/2016 7,700 -0.30 -3.75 7,700 8,700 7,700 74,500 573,650,000
15/04/2016 8,000 0.90 12.68 7,000 8,100 7,000 70,500 564,000,000
14/04/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
13/04/2016 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 21,950 155,845,000
12/04/2016 7,100 0.10 1.43 7,000 7,100 7,000 30,200 214,420,000
11/04/2016 7,000 -0.10 -1.41 7,000 7,100 6,900 9,900 69,300,000
08/04/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 16,400 116,440,000
07/04/2016 7,100 0.10 1.43 7,100 7,100 7,000 24,625 174,837,500
06/04/2016 7,000 0.00 ■■ 0.00 7,000 7,400 7,000 4,100 28,700,000
05/04/2016 7,000 -0.40 -5.41 7,400 7,400 6,800 21,100 147,700,000
04/04/2016 7,400 -0.10 -1.33 7,300 7,400 6,800 56,850 420,690,000
01/04/2016 7,500 0.50 7.14 7,500 8,400 7,400 73,000 547,500,000
31/03/2016 7,000 0.30 4.48 6,800 7,400 6,800 249,500 1,746,500,000
30/03/2016 6,700 0.10 1.52 6,600 6,700 6,400 61,400 411,380,000
29/03/2016 6,600 -0.30 -4.35 6,900 6,900 6,000 32,800 216,480,000
28/03/2016 6,900 0.10 1.47 6,700 7,000 6,600 15,200 104,880,000
25/03/2016 6,800 0.20 3.03 6,500 7,000 6,400 62,500 425,000,000
24/03/2016 6,600 0.70 11.86 5,900 6,700 5,800 86,500 570,900,000
23/03/2016 5,900 -0.10 -1.67 5,800 6,000 5,800 15,000 88,500,000
22/03/2016 6,000 -0.20 -3.23 6,000 6,000 6,000 15,800 94,800,000
21/03/2016 6,200 0.20 3.33 6,000 6,200 6,000 5,600 34,720,000
18/03/2016 6,000 0.30 5.26 5,800 6,200 5,800 111,700 670,200,000
17/03/2016 5,700 -0.10 -1.72 5,500 5,700 5,500 600 3,420,000
16/03/2016 5,800 -0.10 -1.69 6,000 6,000 5,700 7,200 41,760,000
15/03/2016 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 5,300 31,270,000
14/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
11/03/2016 5,900 0.20 3.51 5,900 5,900 5,900 100 590,000
10/03/2016 5,700 0.20 3.64 5,500 5,700 5,500 3,100 17,670,000
09/03/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,400 13,200,000
08/03/2016 5,500 -0.50 -8.33 5,600 5,600 5,500 8,600 47,300,000
07/03/2016 6,000 0.50 9.09 6,000 6,000 6,000 100 600,000
04/03/2016 5,500 -0.40 -6.78 5,700 5,700 5,500 1,900 10,450,000
03/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
02/03/2016 5,900 0.20 3.51 5,900 5,900 5,900 100 590,000
01/03/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
29/02/2016 5,700 0.20 3.64 5,700 5,700 5,700 100 570,000
26/02/2016 5,500 -0.40 -6.78 5,500 5,500 5,300 14,600 80,300,000
25/02/2016 5,900 -0.10 -1.67 5,900 5,900 5,900 500 2,950,000
24/02/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/02/2016 6,000 0.10 1.69 6,000 6,000 6,000 100 600,000
22/02/2016 5,900 -0.10 -1.67 5,500 5,900 5,500 4,700 27,730,000
19/02/2016 6,000 0.10 1.69 5,900 6,000 5,900 25,000 150,000,000
18/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
17/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
15/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
05/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
04/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
03/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
02/02/2016 5,900 0.40 7.27 5,900 5,900 5,900 500 2,950,000
01/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
29/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
28/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
27/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
26/01/2016 5,500 -0.10 -1.79 5,500 5,500 5,500 0 0
25/01/2016 5,600 0.60 12.00 5,500 5,600 5,500 600 3,360,000
22/01/2016 5,000 -0.50 -9.09 5,500 5,500 5,000 200 1,000,000
21/01/2016 5,500 0.30 5.77 5,500 5,500 5,500 200 1,100,000
20/01/2016 5,200 -0.20 -3.70 5,200 5,200 5,000 10,000 52,000,000
19/01/2016 5,400 0.10 1.89 5,400 5,400 5,400 900 4,860,000
18/01/2016 5,300 -0.40 -7.02 5,300 5,300 5,300 8,000 42,400,000
15/01/2016 5,700 0.20 3.64 5,700 5,700 5,700 500 2,850,000
14/01/2016 5,500 -0.10 -1.79 5,500 5,500 5,500 3,500 19,250,000
13/01/2016 5,600 0.10 1.82 5,600 5,600 5,600 0 0
12/01/2016 5,500 -0.30 -5.17 5,700 5,700 5,500 1,500 8,250,000
11/01/2016 5,800 0.20 3.57 5,500 5,800 5,500 5,300 30,740,000
08/01/2016 5,600 -0.20 -3.45 5,600 5,600 5,600 100 560,000
07/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
06/01/2016 5,800 -0.10 -1.69 5,700 5,800 5,700 15,800 91,640,000
05/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
04/01/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 200 1,180,000
31/12/2015 5,900 0.00 ■■ 0.00 5,200 6,000 5,100 42,800 252,520,000
30/12/2015 5,900 0.40 7.27 5,500 5,900 5,500 11,300 66,670,000
29/12/2015 5,500 0.00 ■■ 0.00 5,500 5,900 5,500 1,200 6,600,000
28/12/2015 5,500 -0.60 -9.84 6,000 6,000 5,500 10,900 59,950,000
25/12/2015 6,100 0.70 12.96 6,100 6,100 6,100 100 610,000
24/12/2015 5,400 0.10 1.89 5,400 5,400 5,400 0 0
23/12/2015 5,300 -0.50 -8.62 5,500 5,500 5,300 4,600 24,380,000
22/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
21/12/2015 5,800 -0.60 -9.38 5,800 5,800 5,800 100 580,000
18/12/2015 6,400 0.60 10.34 6,400 6,400 6,400 700 4,480,000
17/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
16/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
15/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
14/12/2015 5,800 0.10 1.75 5,800 5,800 5,800 0 0
11/12/2015 5,700 -0.20 -3.39 5,900 5,900 5,700 4,000 22,800,000
10/12/2015 5,900 0.30 5.36 5,900 5,900 5,900 1,510 8,909,000
09/12/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 43,900 245,840,000
08/12/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 25,000 140,000,000
07/12/2015 5,600 0.10 1.82 5,600 5,600 5,600 4,900 27,440,000
04/12/2015 5,500 -0.40 -6.78 5,500 5,500 5,500 0 0
03/12/2015 5,900 0.00 ■■ 0.00 5,600 5,900 5,500 11,000 64,900,000
02/12/2015 5,900 -0.10 -1.67 5,900 5,900 5,900 400 2,360,000
01/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,500 13,400 80,400,000
30/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/11/2015 6,000 0.50 9.09 6,000 6,000 6,000 1,000 6,000,000
26/11/2015 5,500 -0.50 -8.33 5,500 5,500 5,500 100 550,000
25/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,000 12,000,000
23/11/2015 6,000 0.10 1.69 6,000 6,000 6,000 300 1,800,000
20/11/2015 5,900 -0.10 -1.67 5,900 5,900 5,900 500 2,950,000
19/11/2015 6,000 -0.20 -3.23 6,000 6,000 6,000 100 600,000
18/11/2015 6,200 -0.20 -3.12 6,200 6,200 6,200 100 620,000
17/11/2015 6,400 -0.20 -3.03 6,400 6,400 6,400 200 1,280,000
16/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
13/11/2015 6,600 -0.10 -1.49 6,600 6,600 6,600 100 660,000
12/11/2015 6,700 -1.10 -14.10 6,700 6,700 6,700 400 2,680,000
11/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
10/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
09/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
06/11/2015 7,800 0.90 13.04 7,800 7,800 7,800 100 780,000
05/11/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
04/11/2015 6,900 0.50 7.81 6,900 6,900 6,900 100 690,000
03/11/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
02/11/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
30/10/2015 6,400 0.80 14.29 6,400 6,400 6,400 100 640,000
29/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
28/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
26/10/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 4,300 24,080,000
23/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 500 2,800,000
22/10/2015 5,600 -0.40 -6.67 5,600 5,600 5,600 1,200 6,720,000
21/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/10/2015 6,000 0.50 9.09 6,000 6,000 6,000 1,600 9,600,000
16/10/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 4,500 24,750,000
15/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 8,500 46,750,000
09/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
08/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
07/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 8,300 45,650,000
06/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
05/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 500 2,750,000
02/10/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 2,000 11,000,000
01/10/2015 5,500 -0.10 -1.79 5,600 5,600 5,500 3,100 17,050,000
30/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 500 2,800,000
29/09/2015 5,600 -0.10 -1.75 5,700 5,700 5,500 13,000 72,800,000
28/09/2015 5,700 -0.10 -1.72 5,800 5,800 5,600 2,000 11,400,000
25/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
24/09/2015 5,800 0.10 1.75 5,700 5,800 5,700 2,400 13,920,000
23/09/2015 5,700 0.20 3.64 5,700 5,700 5,700 600 3,420,000
22/09/2015 5,500 -0.10 -1.79 5,500 5,500 5,500 1,900 10,450,000
21/09/2015 5,600 -0.10 -1.75 5,500 5,600 5,500 5,000 28,000,000
18/09/2015 5,700 0.10 1.79 5,700 5,700 5,700 100 570,000
17/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,500 14,000,000
16/09/2015 5,600 -0.10 -1.75 5,600 5,600 5,600 500 2,800,000
15/09/2015 5,700 0.10 1.79 5,700 5,700 5,700 1,500 8,550,000
14/09/2015 5,600 -0.30 -5.08 5,700 5,800 5,600 31,000 173,600,000
11/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
10/09/2015 5,900 -0.10 -1.67 5,900 5,900 5,900 100 590,000
09/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
08/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/09/2015 6,000 0.70 13.21 6,000 6,000 6,000 100 600,000
04/09/2015 5,300 -0.50 -8.62 5,300 5,300 5,300 100 530,000
03/09/2015 5,800 0.00 ■■ 0.00 6,600 6,600 5,600 600 3,480,000
01/09/2015 5,800 -0.20 -3.33 6,000 6,000 5,800 12,200 70,760,000
31/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 14,000 84,000,000
28/08/2015 6,000 0.00 ■■ 0.00 6,500 6,500 6,000 1,200 7,200,000
27/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
26/08/2015 6,000 0.60 11.11 6,000 6,000 6,000 100 600,000
25/08/2015 5,400 -0.10 -1.82 6,300 6,300 5,400 19,500 105,300,000
24/08/2015 5,500 -0.50 -8.33 5,600 5,600 5,500 5,300 29,150,000
21/08/2015 6,000 -0.80 -11.76 6,000 6,000 6,000 8,000 48,000,000
20/08/2015 6,800 0.40 6.25 6,800 6,800 6,800 100 680,000
19/08/2015 6,400 -0.20 -3.03 6,400 6,400 6,400 3,000 19,200,000
18/08/2015 6,600 0.50 8.20 6,600 6,600 6,600 100 660,000
17/08/2015 6,100 -0.80 -11.59 6,100 6,100 6,100 500 3,050,000
14/08/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/08/2015 6,900 0.20 2.99 6,900 6,900 6,900 100 690,000
12/08/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 100 670,000
11/08/2015 6,700 -0.10 -1.47 6,700 6,700 6,700 4,025 26,967,500
10/08/2015 6,800 -0.10 -1.45 6,800 6,800 6,700 18,600 126,480,000
07/08/2015 6,900 -0.10 -1.43 6,900 6,900 6,700 2,200 15,180,000
06/08/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
05/08/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/08/2015 7,000 0.10 1.45 6,900 7,000 6,900 46,900 328,300,000
03/08/2015 6,900 0.20 2.99 6,800 6,900 6,800 8,600 59,340,000
31/07/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
30/07/2015 6,700 -0.10 -1.47 6,800 6,800 6,700 6,000 40,200,000
29/07/2015 6,800 -0.20 -2.86 6,800 6,800 6,800 5,500 37,400,000
28/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
27/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 105 735,000
22/07/2015 7,000 0.60 9.38 7,000 7,000 7,000 145 1,015,000
21/07/2015 6,400 0.00 ■■ 0.00 6,900 6,900 6,400 1,800 11,520,000
20/07/2015 6,400 -0.20 -3.03 7,100 7,100 6,400 2,300 14,720,000
17/07/2015 6,600 -0.10 -1.49 6,900 6,900 6,600 2,500 16,500,000
16/07/2015 6,700 -0.30 -4.29 7,000 7,000 6,700 17,000 113,900,000
15/07/2015 7,000 -0.20 -2.78 7,000 7,000 7,000 1,200 8,400,000
14/07/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
13/07/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,000 7,200,000
10/07/2015 7,200 0.10 1.41 7,200 7,200 7,200 5,000 36,000,000
09/07/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 3,800 26,980,000
08/07/2015 7,100 0.10 1.43 7,100 7,100 7,100 4,200 29,820,000
07/07/2015 7,000 -0.10 -1.41 6,500 7,300 6,500 26,400 184,800,000
06/07/2015 7,100 0.10 1.43 7,000 7,100 6,900 8,700 61,770,000
03/07/2015 7,000 0.20 2.94 6,900 7,000 6,900 1,500 10,500,000
02/07/2015 6,800 0.30 4.62 5,700 7,500 5,700 19,200 130,560,000
01/07/2015 6,500 -0.70 -9.72 7,800 7,800 6,400 16,300 105,950,000
30/06/2015 7,200 0.50 7.46 7,200 7,200 7,200 100 720,000
29/06/2015 6,700 -0.40 -5.63 6,900 6,900 6,700 22,800 152,760,000
26/06/2015 7,100 -0.30 -4.05 7,600 7,700 7,100 17,200 122,120,000
25/06/2015 7,400 0.00 ■■ 0.00 8,100 8,100 7,100 24,200 179,080,000
24/06/2015 7,400 0.60 8.82 7,400 7,400 7,200 45,300 335,220,000
23/06/2015 6,800 0.60 9.68 6,300 6,800 6,300 26,200 178,160,000
22/06/2015 6,200 0.10 1.64 6,100 6,200 6,100 68,000 421,600,000
19/06/2015 6,100 0.50 8.93 5,700 6,100 5,600 96,900 591,090,000
18/06/2015 5,600 -0.40 -6.67 5,600 5,600 5,600 3,800 21,280,000
17/06/2015 6,000 0.40 7.14 5,800 6,000 5,800 1,500 9,000,000
16/06/2015 5,600 -0.10 -1.75 5,600 5,600 5,600 3,000 16,800,000
15/06/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
12/06/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
11/06/2015 5,700 0.20 3.64 5,700 5,700 5,700 100 570,000
10/06/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 15,100 83,050,000
09/06/2015 5,500 0.10 1.85 5,500 5,500 5,500 7,200 39,600,000
08/06/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 5,300 28,620,000
05/06/2015 5,400 -0.10 -1.82 5,400 5,400 5,400 57,300 309,420,000
04/06/2015 5,500 0.10 1.85 5,500 5,500 5,500 3,900 21,450,000
03/06/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,800 15,120,000
02/06/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
01/06/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
29/05/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 4,700 25,380,000
28/05/2015 5,400 -0.10 -1.82 5,400 5,500 5,400 17,000 91,800,000
27/05/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
26/05/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
25/05/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
22/05/2015 5,500 0.10 1.85 5,500 5,500 5,500 100 550,000
21/05/2015 5,400 0.20 3.85 5,400 5,400 5,400 1,100 5,940,000
20/05/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
19/05/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 8,900 46,280,000
18/05/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 3,500 18,200,000
15/05/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 20,100 104,520,000
14/05/2015 5,200 -0.10 -1.89 5,200 5,200 5,200 1,000 5,200,000
13/05/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,200 6,360,000
12/05/2015 5,300 -0.40 -7.02 5,200 5,300 5,200 3,900 20,670,000
11/05/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
08/05/2015 5,700 0.40 7.55 5,700 5,700 5,700 100 570,000
07/05/2015 5,300 0.20 3.92 5,300 5,300 5,300 0 0
06/05/2015 5,100 0.20 4.08 5,200 5,300 5,100 31,100 158,610,000
05/05/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 2,500 14,250,000
04/05/2015 5,700 -0.20 -3.39 6,500 6,500 5,700 15,200 86,640,000
27/04/2015 5,900 0.40 7.27 5,700 6,000 5,700 15,000 88,500,000
24/04/2015 5,500 -0.50 -8.33 5,400 5,900 5,400 21,200 116,600,000
23/04/2015 6,000 0.40 7.14 5,300 6,000 5,300 200 1,200,000
22/04/2015 5,600 0.10 1.82 5,600 5,600 5,600 0 0
21/04/2015 5,500 -0.10 -1.79 5,600 5,600 5,500 2,000 11,000,000
20/04/2015 5,600 0.30 5.66 5,600 5,600 5,600 100 560,000
17/04/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
16/04/2015 5,300 -0.40 -7.02 5,300 5,300 5,300 900 4,770,000
15/04/2015 5,700 0.20 3.64 5,700 5,700 5,700 100 570,000
14/04/2015 5,500 0.20 3.77 5,400 5,500 5,400 3,000 16,500,000
13/04/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 7,000 37,100,000
10/04/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 6,000 31,800,000
09/04/2015 5,300 -0.10 -1.85 5,300 5,300 5,300 7,000 37,100,000
08/04/2015 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 3,000 16,200,000
07/04/2015 5,400 0.20 3.85 5,400 5,400 5,400 100 540,000
06/04/2015 5,200 0.20 4.00 5,200 5,200 5,200 2,000 10,400,000
03/04/2015 5,000 -0.40 -7.41 5,000 5,000 5,000 7,000 35,000,000
02/04/2015 5,400 0.00 ■■ 0.00 5,000 5,400 5,000 5,000 27,000,000
01/04/2015 5,400 0.30 5.88 5,300 5,400 5,300 3,300 17,820,000
31/03/2015 5,100 -0.10 -1.92 5,100 5,100 5,100 300 1,530,000
30/03/2015 5,200 -0.10 -1.89 5,200 5,200 5,200 200 1,040,000
27/03/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 14,800 78,440,000
26/03/2015 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 400 2,120,000
25/03/2015 5,300 0.10 1.92 5,300 5,300 5,300 8,000 42,400,000
24/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,000 10,400,000
23/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
20/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
19/03/2015 5,200 -0.10 -1.89 5,200 5,200 5,200 1,500 7,800,000
18/03/2015 5,300 0.30 6.00 5,300 5,300 5,300 100 530,000
17/03/2015 5,000 -0.30 -5.66 5,000 5,000 5,000 100 500,000
16/03/2015 5,300 0.10 1.92 5,300 5,300 5,300 100 530,000
13/03/2015 5,200 0.10 1.96 5,200 5,200 5,200 100 520,000
12/03/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
11/03/2015 5,100 -0.20 -3.77 5,100 5,100 5,100 100 510,000
10/03/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
09/03/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,100 5,830,000
06/03/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
05/03/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 700 3,710,000
04/03/2015 5,300 -0.10 -1.85 5,300 5,300 5,300 500 2,650,000
03/03/2015 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
02/03/2015 5,300 0.20 3.92 5,300 5,300 5,300 2,000 10,600,000
27/02/2015 5,100 0.10 2.00 5,000 5,100 5,000 17,900 91,290,000
26/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,700 8,500,000
24/02/2015 5,000 0.10 2.04 5,000 5,000 5,000 100 500,000
13/02/2015 4,900 -0.10 -2.00 4,900 4,900 4,900 500 2,450,000
12/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
11/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
10/02/2015 5,000 0.10 2.04 5,000 5,000 5,000 900 4,500,000
09/02/2015 4,900 -0.10 -2.00 5,000 5,000 4,900 14,000 68,600,000
06/02/2015 5,000 -0.10 -1.96 5,000 5,000 5,000 12,500 62,500,000
05/02/2015 5,100 -0.10 -1.92 5,100 5,100 5,100 1,000 5,100,000
04/02/2015 5,200 0.20 4.00 5,200 5,200 5,200 2,500 13,000,000
03/02/2015 5,000 -0.40 -7.41 5,100 5,100 5,000 10,200 51,000,000
02/02/2015 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
30/01/2015 5,300 -0.20 -3.64 5,300 5,300 5,300 0 0
29/01/2015 5,500 0.10 1.85 5,100 5,500 5,100 1,500 8,250,000
28/01/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
27/01/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
26/01/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
23/01/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
22/01/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
21/01/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
20/01/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/01/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
16/01/2015 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
15/01/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
14/01/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
13/01/2015 5,300 0.40 8.16 5,300 5,300 5,300 100 530,000
12/01/2015 4,900 -0.50 -9.26 4,900 4,900 4,900 100 490,000
09/01/2015 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
08/01/2015 5,000 -0.10 -1.96 5,100 5,100 5,000 6,300 31,500,000
07/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
06/01/2015 5,100 0.10 2.00 5,100 5,100 5,100 400 2,040,000
05/01/2015 5,000 0.40 8.70 5,000 5,000 5,000 4,000 20,000,000
31/12/2014 4,600 -0.50 -9.80 4,600 4,600 4,600 100 460,000
30/12/2014 5,100 -0.10 -1.92 5,000 5,100 5,000 10,000 51,000,000
29/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
26/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/12/2014 5,200 0.40 8.33 5,200 5,200 5,200 100 520,000
24/12/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
23/12/2014 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 5,000 24,000,000
22/12/2014 4,800 -0.30 -5.88 4,800 4,800 4,800 2,200 10,560,000
19/12/2014 5,100 -0.50 -8.93 5,300 5,300 5,100 1,500 7,650,000
18/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
17/12/2014 5,600 0.10 1.82 5,600 5,600 5,600 100 560,000
16/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
15/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
11/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
10/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
08/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
05/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
04/12/2014 5,500 0.10 1.85 5,400 5,500 5,400 1,800 9,900,000
03/12/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
02/12/2014 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
01/12/2014 5,300 0.10 1.92 5,300 5,300 5,300 100 530,000
28/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 5,000 26,000,000
27/11/2014 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 21,800 113,360,000
26/11/2014 5,200 -0.10 -1.89 5,200 5,200 5,200 500 2,600,000
25/11/2014 5,300 0.10 1.92 5,200 5,300 5,200 1,900 10,070,000
24/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 8,100 42,120,000
20/11/2014 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 16,000 83,200,000
19/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 5,200 27,040,000
18/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,800 24,960,000
14/11/2014 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 1,100 5,720,000
13/11/2014 5,200 -0.30 -5.45 5,200 5,200 5,200 1,300 6,760,000
12/11/2014 5,500 0.20 3.77 5,500 5,500 5,500 100 550,000
11/11/2014 5,300 0.00 ■■ 0.00 5,600 5,600 5,300 6,100 32,330,000
10/11/2014 5,300 0.30 6.00 5,300 5,300 5,300 100 530,000
07/11/2014 5,000 -0.30 -5.66 4,800 5,100 4,800 1,200 6,000,000
06/11/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 2,100 11,130,000
05/11/2014 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 20,900 110,770,000
04/11/2014 5,300 -0.50 -8.62 5,300 5,300 5,300 100 530,000
03/11/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
31/10/2014 5,800 0.30 5.45 5,800 5,800 5,800 100 580,000
30/10/2014 5,500 0.20 3.77 5,500 5,500 4,800 300 1,650,000
29/10/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
28/10/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
27/10/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
24/10/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
23/10/2014 5,300 0.10 1.92 5,300 5,300 5,300 0 0
22/10/2014 5,200 -0.20 -3.70 5,300 5,300 5,200 4,000 20,800,000
21/10/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 200 1,080,000
20/10/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
17/10/2014 5,400 -0.10 -1.82 5,400 5,400 5,400 10,000 54,000,000
16/10/2014 5,500 0.10 1.85 5,500 5,500 5,500 2,400 13,200,000
15/10/2014 5,400 -0.10 -1.82 5,500 5,500 5,400 5,600 30,240,000
14/10/2014 5,500 -0.10 -1.79 5,400 5,500 5,400 3,500 19,250,000
13/10/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
10/10/2014 5,600 0.20 3.70 5,600 5,600 5,600 100 560,000
09/10/2014 5,400 0.00 ■■ 0.00 5,800 5,800 5,400 1,100 5,940,000
08/10/2014 5,400 0.10 1.89 5,400 5,400 5,400 200 1,080,000
07/10/2014 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 6,000 31,800,000
06/10/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 16,000 84,800,000
03/10/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 600 3,180,000
02/10/2014 5,300 -0.20 -3.64 5,400 5,400 5,300 10,500 55,650,000
01/10/2014 5,500 0.20 3.77 5,500 5,500 5,500 100 550,000
30/09/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 8,000 42,400,000
29/09/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 5,000 26,500,000
26/09/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
25/09/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 15,700 83,210,000
24/09/2014 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 10,300 54,590,000
23/09/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 24,000 127,200,000
22/09/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 5,000 26,500,000
19/09/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 5,000 26,500,000
18/09/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20,000 106,000,000
17/09/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 2,000 10,600,000
16/09/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10,000 53,000,000
15/09/2014 5,300 -0.30 -5.36 5,300 5,300 5,300 5,900 31,270,000
12/09/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 7,000 39,200,000
11/09/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
10/09/2014 5,600 0.40 7.69 5,600 5,600 5,600 100 560,000
09/09/2014 5,200 -0.30 -5.45 5,200 5,200 5,200 100 520,000
08/09/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
05/09/2014 5,500 0.10 1.85 5,500 5,500 5,500 0 0
04/09/2014 5,400 -0.20 -3.57 5,800 5,800 5,400 4,200 22,680,000
03/09/2014 5,600 0.20 3.70 5,600 5,600 5,600 2,000 11,200,000
29/08/2014 5,400 0.00 ■■ 0.00 5,700 5,700 5,400 1,600 8,640,000
28/08/2014 5,400 0.20 3.85 5,400 5,400 5,400 100 540,000
27/08/2014 5,200 -0.30 -5.45 5,200 5,200 5,200 5,000 26,000,000
26/08/2014 5,500 0.20 3.77 5,500 5,500 5,500 100 550,000
25/08/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
22/08/2014 5,300 0.10 1.92 5,300 5,300 5,300 500 2,650,000
21/08/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
20/08/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 5,000 26,000,000
19/08/2014 5,200 -0.30 -5.45 5,100 5,200 5,100 6,200 32,240,000
18/08/2014 5,500 0.30 5.77 5,200 5,500 5,200 20,100 110,550,000
15/08/2014 5,200 -0.40 -7.14 5,200 5,200 5,200 17,500 91,000,000
14/08/2014 5,600 -0.10 -1.75 5,600 5,600 5,600 0 0
13/08/2014 5,700 0.30 5.56 5,400 5,700 5,400 600 3,420,000
12/08/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
11/08/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
08/08/2014 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
07/08/2014 5,000 -0.20 -3.85 5,000 5,000 5,000 3,000 15,000,000
06/08/2014 5,200 -0.10 -1.89 4,900 5,200 4,900 13,300 69,160,000
05/08/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
04/08/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
01/08/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10 53,000
31/07/2014 5,300 -0.10 -1.85 5,300 5,300 5,300 15,400 81,620,000
30/07/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
29/07/2014 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
28/07/2014 5,000 -0.30 -5.66 4,800 5,000 4,800 600 3,000,000
25/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
24/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
23/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
22/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 300 1,590,000
21/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
18/07/2014 5,300 -0.10 -1.85 5,400 5,400 5,300 12,320 65,296,000
17/07/2014 5,400 0.10 1.89 5,400 5,400 5,400 0 0
16/07/2014 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 6,600 34,980,000
15/07/2014 5,300 -0.10 -1.85 5,500 5,500 5,300 7,800 41,340,000
14/07/2014 5,400 -0.10 -1.82 5,400 5,400 5,400 1,600 8,640,000
11/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
10/07/2014 5,500 0.10 1.85 5,400 5,500 5,400 2,200 12,100,000
09/07/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,000 10,800,000
08/07/2014 5,400 -0.20 -3.57 5,700 5,700 5,400 8,813 47,590,200
07/07/2014 5,600 0.20 3.70 5,300 5,600 5,300 2,100 11,760,000
04/07/2014 5,400 -0.10 -1.82 5,800 5,800 5,300 16,600 89,640,000
03/07/2014 5,500 0.10 1.85 5,600 5,600 5,500 7,500 41,250,000
02/07/2014 5,400 -0.50 -8.47 6,000 6,000 5,400 22,400 120,960,000
01/07/2014 5,900 0.50 9.26 5,900 5,900 5,900 4,000 23,600,000
30/06/2014 5,400 -0.60 -10.00 6,000 6,100 5,400 58,611 316,499,400
27/06/2014 6,000 0.50 9.09 6,000 6,000 6,000 5,500 33,000,000
26/06/2014 5,500 -0.60 -9.84 5,500 6,100 5,500 96,200 529,100,000
25/06/2014 6,100 0.30 5.17 6,100 6,100 6,100 4,000 24,400,000
24/06/2014 5,800 -0.60 -9.38 5,800 5,800 5,800 14,500 84,100,000
23/06/2014 6,400 0.30 4.92 6,400 6,400 6,400 5,000 32,000,000
20/06/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
19/06/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
18/06/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
17/06/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
16/06/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
13/06/2014 6,100 0.50 8.93 6,100 6,100 6,100 5,000 30,500,000
12/06/2014 5,600 -0.30 -5.08 5,600 5,600 5,600 4,500 25,200,000
11/06/2014 5,900 -0.40 -6.35 5,800 6,100 5,800 9,800 57,820,000
10/06/2014 6,300 0.20 3.28 6,300 6,300 6,300 0 0
09/06/2014 6,100 0.10 1.67 6,400 6,400 6,100 6,000 36,600,000
06/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
05/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/06/2014 6,000 0.20 3.45 6,000 6,000 6,000 0 0
03/06/2014 5,800 0.00 ■■ 0.00 6,100 6,100 5,800 5,600 32,480,000
02/06/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
30/05/2014 5,800 -0.60 -9.38 5,800 5,800 5,800 3,000 17,400,000
29/05/2014 6,400 0.10 1.59 6,400 6,400 6,400 0 0
28/05/2014 6,300 -0.10 -1.56 6,600 6,600 6,300 9,000 56,700,000
27/05/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
26/05/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
23/05/2014 6,400 0.10 1.59 6,400 6,400 6,400 4,100 26,240,000
22/05/2014 6,300 0.10 1.61 6,400 6,400 6,300 9,000 56,700,000
21/05/2014 6,200 0.20 3.33 6,100 6,200 6,100 27,700 171,740,000
20/05/2014 6,000 0.10 1.69 6,000 6,000 6,000 2,500 15,000,000
19/05/2014 5,900 0.30 5.36 5,900 5,900 5,900 300 1,770,000
16/05/2014 5,600 -0.60 -9.68 6,400 6,400 5,600 3,300 18,480,000
15/05/2014 6,200 0.40 6.90 6,200 6,200 6,200 2,500 15,500,000
14/05/2014 5,800 0.20 3.57 6,100 6,100 5,800 3,200 18,560,000
13/05/2014 5,600 0.00 ■■ 0.00 5,900 5,900 5,600 2,800 15,680,000
12/05/2014 5,600 -0.50 -8.20 6,700 6,700 5,600 8,100 45,360,000
09/05/2014 6,100 -0.20 -3.17 6,200 6,200 6,100 3,900 23,790,000
08/05/2014 6,300 -0.20 -3.08 6,300 6,300 6,300 1,000 6,300,000
07/05/2014 6,500 -0.20 -2.99 6,900 6,900 6,500 3,100 20,150,000
06/05/2014 6,700 0.40 6.35 6,300 6,700 6,300 2,600 17,420,000
05/05/2014 6,300 -0.40 -5.97 6,300 6,300 6,300 4,000 25,200,000
29/04/2014 6,700 -0.10 -1.47 6,500 6,700 6,400 5,000 33,500,000
28/04/2014 6,800 0.10 1.49 6,800 6,800 6,800 2,200 14,960,000
25/04/2014 6,700 0.10 1.52 7,500 7,600 6,300 39,300 263,310,000
24/04/2014 6,600 0.00 ■■ 0.00 7,000 7,000 6,600 3,100 20,460,000
23/04/2014 6,600 0.10 1.54 6,600 6,900 6,600 9,100 60,060,000
22/04/2014 6,500 -0.20 -2.99 6,500 6,500 6,500 6,000 39,000,000
21/04/2014 6,700 0.50 8.06 6,200 6,800 5,800 24,500 164,150,000
18/04/2014 6,200 -0.40 -6.06 6,600 6,600 6,200 27,800 172,360,000
17/04/2014 6,600 0.10 1.54 6,600 6,800 6,600 6,700 44,220,000
16/04/2014 6,500 -0.50 -7.14 6,400 6,900 6,300 18,400 119,600,000
15/04/2014 7,000 0.10 1.45 7,100 7,100 6,600 26,000 182,000,000
14/04/2014 6,900 0.60 9.52 6,300 6,900 6,100 21,000 144,900,000
11/04/2014 6,300 0.10 1.61 6,800 6,800 6,300 35,500 223,650,000
10/04/2014 6,200 -0.60 -8.82 6,100 6,300 6,100 33,300 206,460,000
08/04/2014 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 9,500 64,600,000
07/04/2014 6,800 -0.30 -4.23 6,800 6,800 6,800 100 680,000
04/04/2014 7,100 0.30 4.41 6,400 7,100 6,400 19,700 139,870,000
03/04/2014 6,800 0.60 9.68 6,300 6,800 6,300 12,100 82,280,000
02/04/2014 6,200 -0.50 -7.46 6,200 6,200 6,200 10,000 62,000,000
01/04/2014 6,700 -0.10 -1.47 6,600 6,700 6,600 12,400 83,080,000
31/03/2014 6,800 0.50 7.94 6,900 7,100 6,700 18,100 123,080,000
28/03/2014 6,300 -0.90 -12.50 6,700 6,700 6,300 13,500 85,050,000
27/03/2014 7,200 0.50 7.46 7,200 7,200 6,800 26,000 187,200,000
26/03/2014 6,700 -0.60 -8.22 7,100 7,800 6,700 40,300 270,010,000
25/03/2014 7,300 0.40 5.80 6,600 7,300 6,600 26,700 194,910,000
24/03/2014 6,900 0.10 1.47 6,200 6,900 6,200 26,600 183,540,000
21/03/2014 6,800 0.50 7.94 6,300 6,800 6,000 23,500 159,800,000
20/03/2014 6,300 0.00 ■■ 0.00 6,100 6,500 6,100 23,900 150,570,000
19/03/2014 6,300 0.30 5.00 6,100 6,300 6,100 32,800 206,640,000
18/03/2014 6,000 -0.30 -4.76 5,700 6,000 5,700 9,000 54,000,000
17/03/2014 6,300 0.10 1.61 6,300 6,400 6,300 1,700 10,710,000
14/03/2014 6,200 -0.10 -1.59 6,200 6,200 6,200 4,100 25,420,000
13/03/2014 6,300 0.50 8.62 6,200 6,300 6,000 47,100 296,730,000
12/03/2014 5,800 0.10 1.75 5,800 5,800 5,800 500 2,900,000
11/03/2014 5,700 0.20 3.64 5,600 5,700 5,600 15,500 88,350,000
10/03/2014 5,500 -0.10 -1.79 5,500 5,500 5,500 1,100 6,050,000
07/03/2014 5,600 0.10 1.82 5,500 5,600 5,500 18,200 101,920,000
06/03/2014 5,500 -0.50 -8.33 5,500 5,500 5,400 20,500 112,750,000
05/03/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/03/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/03/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/02/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/02/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
26/02/2014 6,000 0.20 3.45 6,000 6,000 6,000 800 4,800,000
25/02/2014 5,800 -0.40 -6.45 5,800 5,800 5,800 1,000 5,800,000
24/02/2014 6,200 0.20 3.33 6,200 6,200 6,200 100 620,000
21/02/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/02/2014 6,000 0.10 1.69 6,000 6,000 6,000 12,000 72,000,000
19/02/2014 5,900 0.50 9.26 5,900 5,900 5,900 1,000 5,900,000
18/02/2014 5,400 -0.50 -8.47 6,100 6,100 5,400 600 3,240,000
17/02/2014 5,900 0.50 9.26 5,900 5,900 5,900 200 1,180,000
14/02/2014 5,400 -0.70 -11.48 5,400 5,400 5,400 100 540,000
13/02/2014 6,100 0.10 1.67 6,100 6,100 5,500 600 3,660,000
12/02/2014 6,000 -0.10 -1.64 6,100 6,100 6,000 400 2,400,000
11/02/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
10/02/2014 6,100 0.80 15.09 6,200 6,200 6,100 900 5,490,000
07/02/2014 5,300 -0.50 -8.62 6,200 6,200 5,300 700 3,710,000
06/02/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
27/01/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 400 2,320,000
24/01/2014 5,800 0.10 1.75 5,700 5,800 5,700 8,100 46,980,000
23/01/2014 5,700 0.20 3.64 5,700 5,700 5,700 300 1,710,000
22/01/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 4,400 24,200,000
21/01/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
20/01/2014 5,500 -0.20 -3.51 5,200 5,600 5,200 28,000 154,000,000
17/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 300 1,710,000
16/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
15/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
14/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
13/01/2014 5,700 0.50 9.62 5,700 5,700 5,700 535 3,049,500
10/01/2014 5,200 -0.50 -8.77 5,200 5,200 5,200 4,200 21,840,000
09/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
08/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
07/01/2014 5,700 0.40 7.55 5,700 5,700 5,700 100 570,000
06/01/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
03/01/2014 5,300 -0.40 -7.02 5,400 5,400 5,300 4,000 21,200,000
02/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
31/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
30/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
27/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
26/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
25/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
24/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
23/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
20/12/2013 5,700 0.40 7.55 5,700 5,700 5,700 100 570,000
19/12/2013 5,300 -0.40 -7.02 5,300 5,300 5,300 800 4,240,000
18/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
17/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
16/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,000 5,700,000
13/12/2013 5,700 0.50 9.62 5,700 5,700 5,700 250 1,425,000
12/12/2013 5,200 -0.40 -7.14 5,200 5,200 5,200 6,000 31,200,000
11/12/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
10/12/2013 5,600 -0.60 -9.68 5,600 5,600 5,600 100 560,000
09/12/2013 6,200 0.50 8.77 5,200 6,200 5,200 4,311 26,728,200
06/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
05/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
04/12/2013 5,700 0.40 7.55 5,400 5,700 5,200 61,070 348,099,000
03/12/2013 5,300 -0.10 -1.85 5,300 5,300 5,300 400 2,120,000
02/12/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,100 5,940,000
29/11/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
28/11/2013 5,400 0.10 1.89 5,400 5,400 5,400 2,155 11,637,000
27/11/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 12,325 65,322,500
26/11/2013 5,300 -0.10 -1.85 5,400 5,400 5,200 21,900 116,070,000
25/11/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
22/11/2013 5,400 0.20 3.85 5,400 5,400 5,400 720 3,888,000
21/11/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 6,000 31,200,000
20/11/2013 5,200 -0.30 -5.45 5,200 5,200 5,200 1,900 9,880,000
19/11/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/11/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 500 2,750,000
15/11/2013 5,500 -0.40 -6.78 5,500 5,500 5,500 2,000 11,000,000
14/11/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
13/11/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
12/11/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
11/11/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
08/11/2013 5,900 0.30 5.36 5,900 5,900 5,900 200 1,180,000
07/11/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
06/11/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
05/11/2013 5,600 0.50 9.80 5,600 5,600 5,600 500 2,800,000
04/11/2013 5,100 -0.50 -8.93 5,100 5,100 5,100 1,000 5,100,000
01/11/2013 5,600 -0.40 -6.67 5,500 5,600 5,500 2,000 11,200,000
31/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
30/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
29/10/2013 6,000 -0.60 -9.09 6,000 6,000 6,000 500 3,000,000
28/10/2013 6,600 0.50 8.20 6,600 6,600 6,600 200 1,320,000
25/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
24/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
23/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
22/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
21/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
18/10/2013 6,100 -0.10 -1.61 6,100 6,100 6,100 200 1,220,000
17/10/2013 6,200 0.30 5.08 6,100 6,200 6,100 1,100 6,820,000
16/10/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
15/10/2013 5,900 0.50 9.26 5,900 5,900 5,900 500 2,950,000
14/10/2013 5,400 -0.60 -10.00 5,400 5,400 5,400 1,000 5,400,000
11/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 13,000 78,000,000
10/10/2013 6,000 -0.10 -1.64 6,000 6,000 6,000 30,000 180,000,000
09/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
08/10/2013 6,100 0.40 7.02 6,100 6,100 6,100 1,000 6,100,000
07/10/2013 5,700 -0.60 -9.52 5,700 5,700 5,700 800 4,560,000
04/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
03/10/2013 6,300 0.30 5.00 6,300 6,300 6,300 100 630,000
02/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
01/10/2013 6,000 -0.40 -6.25 6,000 6,000 6,000 200 1,200,000
30/09/2013 6,400 0.30 4.92 6,400 6,400 6,400 2,000 12,800,000
27/09/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
26/09/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
25/09/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
24/09/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
23/09/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
20/09/2013 6,100 0.10 1.67 6,100 6,100 6,100 1,000 6,100,000
19/09/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
18/09/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,000 30,000,000
17/09/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/09/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 900 5,400,000
13/09/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,900 17,400,000
12/09/2013 6,000 -0.10 -1.64 6,000 6,000 6,000 10,000 60,000,000
11/09/2013 6,100 -0.10 -1.61 6,100 6,100 6,100 1,000 6,100,000
10/09/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
09/09/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
06/09/2013 6,200 -0.20 -3.12 6,200 6,200 6,200 100 620,000
05/09/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/09/2013 6,400 0.50 8.47 6,400 6,400 6,400 300 1,920,000
03/09/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,200 12,980,000
30/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 900 5,310,000
29/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
28/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 11,400 67,260,000
27/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,800 16,520,000
26/08/2013 5,900 0.40 7.27 5,900 5,900 5,900 12,200 71,980,000
23/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
22/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
21/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 800 4,400,000
20/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
16/08/2013 5,500 -0.30 -5.17 5,500 5,500 5,500 100 550,000
15/08/2013 5,800 0.50 9.43 5,800 5,800 5,800 4,000 23,200,000
14/08/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
13/08/2013 5,300 -0.20 -3.64 5,300 5,300 5,300 100 530,000
12/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
08/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
07/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
06/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
05/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
02/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
01/08/2013 5,500 -0.20 -3.51 5,500 5,500 5,500 0 0
31/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
30/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
29/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
26/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
25/07/2013 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 1,900 10,830,000
24/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
23/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
22/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
19/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
18/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
17/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
16/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
15/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
12/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
11/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
10/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
09/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
08/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
05/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
04/07/2013 5,700 0.20 3.64 5,700 5,700 5,700 1,800 10,260,000
03/07/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
02/07/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,000 5,500,000
01/07/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
28/06/2013 5,500 -0.20 -3.51 5,500 5,500 5,500 2,500 13,750,000
27/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
26/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
25/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10,800 61,560,000
24/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 9,000 51,300,000
21/06/2013 5,700 -0.20 -3.39 5,700 5,700 5,700 3,000 17,100,000
20/06/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
19/06/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
18/06/2013 5,900 0.20 3.51 5,900 5,900 5,900 1,000 5,900,000
17/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10,000 57,000,000
14/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
13/06/2013 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 13,000 74,100,000
12/06/2013 5,700 -0.10 -1.72 5,700 5,700 5,700 21,100 120,270,000
11/06/2013 5,800 0.10 1.75 5,800 5,800 5,800 400 2,320,000
10/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10,000 57,000,000
07/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
06/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 7,200 41,040,000
05/06/2013 5,700 -0.10 -1.72 5,700 5,700 5,700 5,000 28,500,000
04/06/2013 5,800 0.10 1.75 5,800 5,800 5,800 500 2,900,000
03/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10,800 61,560,000
31/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
30/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 700 3,990,000
29/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
28/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
27/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 200 1,140,000
24/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
23/05/2013 5,700 -0.10 -1.72 5,700 5,700 5,700 3,000 17,100,000
22/05/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 300 1,740,000
21/05/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
20/05/2013 5,800 0.10 1.75 5,800 5,800 5,800 5,000 29,000,000
17/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,500 31,350,000
16/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,800 15,960,000
15/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 4,300 24,510,000
14/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 7,300 41,610,000
13/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,800 15,960,000
10/05/2013 5,700 0.50 9.62 5,700 5,700 5,700 5,000 28,500,000
09/05/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 5,000 26,000,000
08/05/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 6,000 31,200,000
07/05/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
06/05/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
03/05/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
02/05/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
26/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 19,900 103,480,000
25/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
23/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
22/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
18/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
16/04/2013 5,200 0.40 8.33 5,200 5,200 5,200 100 520,000
15/04/2013 4,800 -0.40 -7.69 4,800 4,800 4,800 100 480,000
12/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
11/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
10/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,500 13,000,000
08/04/2013 5,200 0.10 1.96 5,100 5,300 5,100 7,300 37,960,000
05/04/2013 5,100 -0.10 -1.92 5,100 5,100 5,100 500 2,550,000
04/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
03/04/2013 5,200 -0.10 -1.89 5,200 5,200 5,200 100 520,000
02/04/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 3,800 20,140,000
01/04/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 7,100 37,630,000
29/03/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 15,100 80,030,000
28/03/2013 5,300 0.20 3.92 5,200 5,300 5,200 10,000 53,000,000
27/03/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 12,000 61,200,000
26/03/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 7,600 38,760,000
25/03/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 13,500 68,850,000
22/03/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10,600 54,060,000
21/03/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,200 6,120,000
20/03/2013 5,100 0.10 2.00 5,100 5,100 5,100 2,700 13,770,000
19/03/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
18/03/2013 5,000 0.10 2.04 5,000 5,000 5,000 800 4,000,000
15/03/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
14/03/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
13/03/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 3,000 14,700,000
12/03/2013 4,900 -0.10 -2.00 4,900 4,900 4,900 700 3,430,000
11/03/2013 5,000 0.10 2.04 5,000 5,000 5,000 100 500,000
08/03/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
07/03/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,500 12,250,000
06/03/2013 4,900 0.10 2.08 4,900 4,900 4,900 400 1,960,000
05/03/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
04/03/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
01/03/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 100 480,000
28/02/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/02/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
26/02/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 6,500 31,200,000
25/02/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
22/02/2013 4,800 -0.20 -4.00 4,800 4,800 4,800 1,600 7,680,000
21/02/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
20/02/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 5,900 29,500,000
19/02/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 6,000 30,000,000
18/02/2013 5,000 -0.20 -3.85 5,000 5,000 5,000 100 500,000
08/02/2013 5,200 0.40 8.33 5,200 5,200 5,200 100 520,000
07/02/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
06/02/2013 4,800 0.10 2.13 4,800 4,800 4,800 0 0
05/02/2013 4,700 -0.30 -6.00 5,000 5,000 4,700 10,100 47,470,000
04/02/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
01/02/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
31/01/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 12,500 62,500,000
30/01/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,900 14,500,000
29/01/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 400 2,000,000
28/01/2013 5,000 0.10 2.04 5,000 5,000 5,000 100 500,000
25/01/2013 4,900 -0.30 -5.77 4,900 4,900 4,900 1,900 9,310,000
24/01/2013 5,200 0.10 1.96 5,200 5,200 5,200 100 520,000
23/01/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
22/01/2013 5,100 -0.10 -1.92 5,100 5,100 5,100 2,000 10,200,000
21/01/2013 5,200 0.20 4.00 5,000 5,200 5,000 2,400 12,480,000
18/01/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
17/01/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
16/01/2013 5,000 0.20 4.17 5,000 5,000 5,000 500 2,500,000
15/01/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
14/01/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 15,200 72,960,000
11/01/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
10/01/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
09/01/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 8,900 42,720,000
08/01/2013 4,800 0.10 2.13 4,700 4,800 4,700 5,500 26,400,000
07/01/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 6,200 29,140,000
04/01/2013 4,700 0.40 9.30 4,400 4,700 4,400 16,700 78,490,000
03/01/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,400 6,020,000
02/01/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
28/12/2012 4,300 0.20 4.88 4,200 4,300 4,200 4,100 17,630,000
27/12/2012 4,100 0.10 2.50 4,100 4,100 4,100 900 3,690,000
26/12/2012 4,000 -0.10 -2.44 4,100 4,100 4,000 18,200 72,800,000
25/12/2012 4,100 -0.10 -2.38 4,200 4,200 4,100 19,000 77,900,000
24/12/2012 4,200 -0.10 -2.33 4,200 4,200 4,200 1,000 4,200,000
21/12/2012 4,300 0.10 2.38 4,200 4,300 4,200 5,700 24,510,000
20/12/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
19/12/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
18/12/2012 4,200 -0.10 -2.33 4,200 4,200 4,200 100 420,000
17/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
14/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
13/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
12/12/2012 4,300 0.10 2.38 4,300 4,300 4,300 400 1,720,000
11/12/2012 4,200 0.10 2.44 4,200 4,200 4,200 2,700 11,340,000
10/12/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,000 4,100,000
07/12/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
06/12/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
05/12/2012 4,100 0.10 2.50 4,100 4,100 4,100 100 410,000
04/12/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 900 3,600,000
03/12/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
30/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
29/11/2012 4,000 0.10 2.56 4,000 4,000 4,000 2,000 8,000,000
28/11/2012 3,900 0.00