Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 994.94 -2.32 (-0.23%)
  • HNX-Index 103.18 -0.32 (-0.31%)
  • UPCOM-Index 57.91 -0.02 (-0.03%)
CTCP Đầu Tư & Xây Dựng HUD1
HUD1 Investment & Construction Joint Stock Company
Mã CK:      HU1      7.50      ■■ 0 (0%)      (cập nhật 23:45 23/08/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: www.hud1.com.vn
HU1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 399 2,992,500
22/08/2019 7,500 -0.50 -6.67 7,950 7,500 7,500 100 750,000
19/08/2019 7,950 0.50 6.29 7,430 7,950 6,920 16 127,200
16/08/2019 7,430 -0.60 -8.08 7,980 7,970 7,430 3,081 22,891,830
13/08/2019 7,980 0.00 ■■ 0.00 7,980 7,980 7,980 1 7,980
08/08/2019 7,980 0.00 ■■ 0.00 7,990 7,980 7,440 1,202 9,591,960
07/08/2019 7,990 0.00 ■■ 0.00 8,000 7,990 7,990 231 1,845,690
02/08/2019 8,000 0.30 3.75 7,670 8,000 7,140 4 32,000
31/07/2019 7,670 0.50 6.52 7,170 7,670 6,680 502 3,850,340
30/07/2019 7,170 0.50 6.97 6,710 7,170 7,170 150 1,075,500
29/07/2019 6,710 -0.30 -4.47 7,040 6,710 6,710 1 6,710
26/07/2019 7,040 -0.50 -7.10 7,540 8,000 7,030 52 366,080
25/07/2019 7,540 0.00 ■■ 0.00 7,540 7,540 7,540 46 346,840
24/07/2019 7,540 -0.60 -7.96 8,100 8,620 7,540 54 407,160
23/07/2019 8,100 -0.40 -4.94 8,490 8,100 8,000 587 4,754,700
19/07/2019 8,490 0.50 5.89 8,000 8,490 7,440 148 1,256,520
17/07/2019 8,000 -0.40 -5.00 8,400 8,000 8,000 1 8,000
16/07/2019 8,400 0.00 ■■ 0.00 8,450 8,400 8,400 4 33,600
15/07/2019 8,450 0.50 5.92 7,910 8,450 8,450 100 845,000
12/07/2019 7,910 -0.20 -2.53 8,100 7,910 7,910 1 7,910
11/07/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 99 801,900
10/07/2019 8,100 -0.50 -6.17 8,550 8,100 8,100 2 16,200
09/07/2019 8,550 -0.20 -2.34 8,720 8,550 8,120 453 3,873,150
08/07/2019 8,720 0.30 3.44 8,400 8,720 8,720 1 8,720
05/07/2019 8,400 0.20 2.38 8,230 8,610 7,920 665 5,586,000
04/07/2019 8,230 -0.60 -7.29 8,840 8,230 8,230 1,130 9,299,900
03/07/2019 8,840 -0.70 -7.92 9,500 9,000 8,840 28 247,520
28/06/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,240 11,780,000
20/06/2019 9,500 -0.10 -1.05 9,550 10,200 8,890 821 7,799,500
19/06/2019 9,500 -0.10 -1.05 9,550 10,200 8,890 821 7,799,500
07/06/2019 9,550 0.60 6.28 8,930 9,550 8,310 16 152,800
06/06/2019 9,550 0.60 6.28 8,930 9,550 8,310 16 152,800
05/06/2019 8,930 0.00 ■■ 0.00 8,930 8,930 8,310 285 2,545,050
04/06/2019 8,930 0.00 ■■ 0.00 8,930 8,930 8,310 285 2,545,050
03/06/2019 8,930 0.60 6.72 8,350 8,930 7,770 6 53,580
30/05/2019 8,350 0.00 ■■ 0.00 8,390 8,360 8,350 11 91,850
29/05/2019 8,350 0.00 ■■ 0.00 8,390 8,360 8,350 11 91,850
28/05/2019 8,390 0.00 ■■ 0.00 8,390 8,390 7,810 102 855,780
27/05/2019 8,390 0.00 ■■ 0.00 8,410 8,400 7,900 1,112 9,329,680
26/05/2019 8,390 0.00 ■■ 0.00 8,410 8,400 7,900 1,112 9,329,680
24/05/2019 8,390 0.00 ■■ 0.00 8,410 8,400 7,900 1,112 9,329,680
23/05/2019 8,410 -0.60 -7.13 9,040 8,410 8,410 550 4,625,500
22/05/2019 9,040 -0.70 -7.74 9,720 9,040 9,040 1 9,040
21/05/2019 9,720 0.60 6.17 9,090 9,720 8,460 701 6,813,720
20/05/2019 9,720 0.60 6.17 9,090 9,720 8,460 701 6,813,720
19/05/2019 9,090 0.60 6.60 8,500 9,090 9,090 1 9,090
17/05/2019 9,090 0.60 6.60 8,500 9,090 9,090 1 9,090
16/05/2019 8,500 0.50 5.88 8,010 8,500 8,500 1 8,500
15/05/2019 8,010 -0.50 -6.24 8,500 8,500 8,010 101 809,010
14/05/2019 8,500 -0.20 -2.35 8,670 8,600 8,500 185 1,572,500
13/05/2019 8,670 0.30 3.46 8,400 8,670 8,670 1 8,670
12/05/2019 8,670 0.30 3.46 8,400 8,670 8,670 1 8,670
10/05/2019 8,670 0.30 3.46 8,400 8,670 8,670 1 8,670
09/05/2019 8,400 -0.10 -1.19 8,500 8,400 8,400 10 84,000
08/05/2019 8,500 0.10 1.18 8,400 8,500 7,820 4 34,000
07/05/2019 8,400 0.50 5.95 7,920 8,400 8,400 270 2,268,000
06/05/2019 7,920 -0.60 -7.58 8,500 7,920 7,920 2 15,840
05/05/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 14 119,000
03/05/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 14 119,000
02/05/2019 8,500 -0.50 -5.88 9,000 8,500 8,370 420 3,570,000
01/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 13 117,000
30/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 13 117,000
29/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 13 117,000
28/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 13 117,000
26/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 13 117,000
25/04/2019 9,000 0.50 5.56 8,500 9,000 9,000 1 9,000
24/04/2019 8,500 0.00 ■■ 0.00 8,490 8,500 7,900 807 6,859,500
23/04/2019 8,490 0.00 ■■ 0.00 8,500 8,500 8,490 160 1,358,400
22/04/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 411 3,493,500
21/04/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 411 3,493,500
19/04/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 411 3,493,500
18/04/2019 8,500 -0.20 -2.35 8,690 8,500 8,500 4 34,000
17/04/2019 8,690 0.50 5.75 8,200 8,690 8,690 1 8,690
16/04/2019 8,200 -0.50 -6.10 8,700 8,970 8,100 7 57,400
15/04/2019 10,600 0.10 0.94 10,500 10,600 10,550 6,000 63,600,000
12/04/2019 8,700 0.30 3.45 8,370 8,700 8,500 220 1,914,000
11/04/2019 8,700 0.30 3.45 8,370 8,700 8,500 220 1,914,000
10/04/2019 8,370 -0.60 -7.17 9,000 8,370 8,370 1 8,370
09/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 210 1,890,000
08/04/2019 9,000 0.40 4.44 8,600 9,000 9,000 1 9,000
05/04/2019 9,000 0.40 4.44 8,600 9,000 9,000 1 9,000
04/04/2019 8,600 -0.20 -2.33 8,800 8,600 8,600 10 86,000
03/04/2019 8,800 0.00 ■■ 0.00 8,850 8,800 8,600 27,036 237,916,800
02/04/2019 8,850 0.40 4.52 8,500 8,900 8,500 1,463 12,947,550
01/04/2019 8,500 -0.50 -5.88 9,000 9,000 8,500 424 3,604,000
30/03/2019 9,450 -0.70 -7.41 10,150 9,450 9,450 10 94,500
29/03/2019 9,000 0.00 ■■ 0.00 8,990 9,000 8,400 1,830 16,470,000
28/03/2019 8,990 0.50 5.56 8,460 8,990 8,460 201 1,806,990
27/03/2019 8,460 -0.60 -7.09 9,090 9,000 8,460 461 3,900,060
26/03/2019 9,090 0.00 ■■ 0.00 9,100 9,090 8,470 2,277 20,697,930
25/03/2019 9,100 -0.10 -1.10 9,190 9,210 8,550 2,357 21,448,700
22/03/2019 9,190 0.60 6.53 8,610 9,190 9,000 2 18,380
21/03/2019 8,610 0.00 ■■ 0.00 8,600 8,610 8,600 727 6,259,470
20/03/2019 8,600 -0.60 -6.98 9,190 8,600 8,600 1 8,600
19/03/2019 9,190 0.20 2.18 8,990 9,190 9,190 1 9,190
18/03/2019 8,990 0.40 4.45 8,620 9,000 8,990 21 188,790
15/03/2019 8,620 -0.60 -6.96 9,260 8,620 8,620 1 8,620
14/03/2019 9,260 -0.70 -7.56 9,950 9,260 9,260 22 203,720
13/03/2019 9,950 0.00 ■■ 0.00 9,950 9,950 9,260 933 9,283,350
12/03/2019 9,950 0.60 6.03 9,300 9,950 9,000 1,743 17,342,850
11/03/2019 9,300 0.00 ■■ 0.00 9,300 9,300 8,650 621 5,775,300
08/03/2019 9,300 -0.70 -7.53 10,000 9,300 9,300 4,108 38,204,400
07/03/2019 10,000 0.30 3.00 9,740 10,000 9,060 55 550,000
06/03/2019 9,740 0.60 6.16 9,130 9,740 9,740 1 9,740
05/03/2019 9,130 -0.60 -6.57 9,780 10,000 9,130 440 4,017,200
04/03/2019 9,780 0.00 ■■ 0.00 9,770 9,830 9,090 386 3,775,080
01/03/2019 9,770 -0.70 -7.16 10,500 11,000 9,770 26 254,020
28/02/2019 10,500 0.50 4.76 9,960 10,500 9,270 108 1,134,000
27/02/2019 11,500 0.50 4.35 11,000 11,750 11,100 14,530 167,095,000
26/02/2019 11,000 0.70 6.36 10,300 11,000 11,000 1,240 13,640,000
25/02/2019 10,300 0.00 ■■ 0.00 10,300 11,000 10,300 28,980 298,494,000
22/02/2019 9,960 -0.70 -7.03 10,700 10,000 9,960 8 79,680
21/02/2019 10,700 -0.80 -7.48 11,500 10,700 10,700 10 107,000
20/02/2019 11,850 -0.85 -7.17 12,700 11,850 11,850 18,710 221,713,500
18/02/2019 10,500 -0.20 -1.90 10,700 10,500 10,500 3,100 32,550,000
15/02/2019 11,500 0.60 5.22 10,950 11,500 11,500 1 11,500
14/02/2019 10,950 0.10 0.91 10,800 10,950 10,800 2 21,900
13/02/2019 10,800 0.60 5.56 10,200 10,850 9,600 787 8,499,600
12/02/2019 10,200 0.00 ■■ 0.00 10,200 10,800 10,200 212 2,162,400
11/02/2019 10,200 -0.80 -7.84 10,950 10,800 10,200 54 550,800
30/01/2019 10,950 -0.20 -1.83 11,150 10,950 10,950 2 21,900
29/01/2019 11,150 0.30 2.69 10,850 11,150 11,150 1 11,150
27/01/2019 11,500 1.20 10.43 10,850 0 0 14,530 167,095,000
25/01/2019 10,300 0.00 ■■ 0.00 10,300 11,000 10,300 28,980 298,494,000
24/01/2019 10,300 -0.75 -7.28 11,050 11,800 10,300 19,410 199,923,000
22/01/2019 10,850 0.40 3.69 10,500 11,000 9,770 5,811,000 63,049,350,000
21/01/2019 10,850 0.35 3.23 10,500 11,000 9,770 58,110 630,493,500
19/01/2019 10,500 -0.20 -1.90 10,700 10,500 10,500 310,000 3,255,000,000
18/01/2019 10,500 -0.20 -1.90 10,700 10,500 10,500 3,100 32,550,000
17/01/2019 10,700 0.70 6.54 10,000 10,700 9,350 9,230 98,761,000
16/01/2019 10,000 -0.60 -6.00 10,600 10,950 9,860 30 300,000
15/01/2019 10,600 0.10 0.94 10,500 10,600 10,550 6,000 63,600,000
14/01/2019 10,500 0.20 1.90 10,300 11,000 9,580 25,470 267,435,000
11/01/2019 11,900 0.60 5.04 11,300 11,900 11,300 410 4,879,000
10/01/2019 11,300 -0.80 -7.08 12,100 11,500 11,300 8,300 93,790,000
09/01/2019 12,100 -0.70 -5.79 12,800 12,500 12,000 14,270 172,667,000
08/01/2019 12,800 0.70 5.47 12,800 13,500 12,800 60 768,000
07/01/2019 12,800 0.60 4.69 12,200 13,000 12,000 11,000 140,800,000
04/01/2019 12,200 0.85 6.97 12,200 13,050 12,200 20 244,000
03/01/2019 12,200 -0.85 -6.97 12,200 12,200 11,350 4,120 50,264,000
02/01/2019 12,200 0.70 5.74 11,500 12,200 12,200 10 122,000
27/12/2018 11,500 0.50 4.35 11,000 11,750 11,100 14,530 167,095,000
26/12/2018 11,000 0.70 6.36 10,300 11,000 11,000 1,240 13,640,000
25/12/2018 10,300 0.70 6.80 10,300 11,000 10,300 28,980 298,494,000
24/12/2018 10,300 -0.75 -7.28 11,050 11,800 10,300 19,410 199,923,000
21/12/2018 11,050 -0.80 -7.24 11,850 12,600 11,050 37,810 417,800,500
20/12/2018 11,850 -0.85 -7.17 12,700 11,850 11,850 18,710 221,713,500
18/12/2018 12,700 0.10 0.79 12,600 12,700 12,700 400 5,080,000
17/12/2018 12,600 0.80 6.35 11,800 12,600 11,800 14,810 186,606,000
13/12/2018 11,800 0.20 1.69 11,600 11,800 11,500 9,600 113,280,000
12/12/2018 11,600 0.65 5.60 10,950 11,700 10,500 25,800 299,280,000
11/12/2018 10,950 0.70 6.39 10,250 10,950 9,800 16,820 184,179,000
10/12/2018 10,250 -0.75 -7.32 11,000 11,750 10,250 10,630 108,957,500
07/12/2018 11,000 0.50 4.55 10,500 11,200 11,000 30 330,000
06/12/2018 10,500 0.50 4.76 10,000 10,500 10,500 10 105,000
04/12/2018 10,000 0.55 5.50 9,450 10,100 8,790 140 1,400,000
30/11/2018 9,450 -0.70 -7.41 10,150 9,450 9,450 10 94,500
29/11/2018 10,150 0.63 6.21 9,520 10,150 8,870 1,880 19,082,000
28/11/2018 9,520 0.01 0.11 9,510 9,520 9,520 20,590 196,016,800
26/11/2018 9,510 -0.69 -7.26 10,200 9,510 9,510 520 4,945,200
23/11/2018 10,200 -0.75 -7.35 10,950 11,700 10,200 10,130 103,326,000
22/11/2018 10,950 0.65 5.94 10,300 10,950 9,590 18,190 199,180,500
21/11/2018 10,300 -0.60 -5.83 10,900 10,300 10,300 5,000 51,500,000
15/11/2018 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 110 1,199,000
14/11/2018 10,900 0.70 6.42 10,200 10,900 10,900 100 1,090,000
16/10/2018 10,200 0.66 6.47 9,540 10,200 10,200 20 204,000
08/10/2018 9,540 -0.71 -7.44 10,250 9,540 9,540 90 858,600
26/09/2018 10,250 -0.75 -7.32 11,000 10,250 10,250 150 1,537,500
21/09/2018 11,000 0.50 4.55 10,500 11,000 11,000 10 110,000
18/09/2018 10,500 0.66 6.29 9,840 10,500 10,500 10 105,000
17/09/2018 9,840 0.64 6.50 9,200 9,840 9,840 10 98,400
14/09/2018 9,200 0.20 2.17 9,000 9,200 9,200 200 1,840,000
06/09/2018 9,000 -0.50 -5.56 9,500 9,000 9,000 100 900,000
05/09/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 490 4,655,000
04/09/2018 9,500 0.05 0.53 9,450 9,500 8,790 20 190,000
30/08/2018 9,450 -0.70 -7.41 10,150 9,450 9,450 100 945,000
29/08/2018 10,150 -0.75 -7.39 10,900 11,650 10,150 210 2,131,500
28/08/2018 10,900 0.70 6.42 10,200 10,900 10,900 510 5,559,000
10/08/2018 10,200 -0.75 -7.35 10,950 10,200 10,200 4,800 48,960,000
03/08/2018 10,950 0.65 5.94 10,300 10,950 10,950 10 109,500
02/08/2018 10,300 0.67 6.50 9,630 10,300 10,300 10 103,000
01/08/2018 9,630 0.63 6.54 9,000 9,630 9,630 10 96,300
31/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
20/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 720 6,480,000
19/07/2018 9,000 -0.50 -5.56 9,500 9,500 9,000 10,500 94,500,000
18/07/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,040 47,880,000
16/07/2018 9,500 -0.20 -2.11 9,500 9,500 9,200 4,020 38,190,000
12/07/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,020 47,690,000
11/07/2018 9,500 0.30 3.16 9,200 9,500 9,200 410 3,895,000
10/07/2018 9,200 -0.30 -3.26 9,500 9,200 8,900 290 2,668,000
05/07/2018 9,500 0.40 4.21 9,100 9,500 9,100 4,510 42,845,000
04/07/2018 9,100 -0.40 -4.40 9,500 9,500 9,000 20,020 182,182,000
03/07/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 20 190,000
29/06/2018 9,500 -0.60 -6.32 10,100 0 0 20 190,000
28/06/2018 10,100 0.40 3.96 9,700 10,100 10,100 10 101,000
26/06/2018 9,700 0.40 4.12 9,300 9,700 9,700 10 97,000
21/06/2018 9,300 -0.60 -6.45 9,900 9,300 9,300 1,000 9,300,000
20/06/2018 9,900 0.60 6.06 9,300 9,900 9,900 10 99,000
19/06/2018 9,300 -0.50 -5.38 9,800 9,300 9,300 1,010 9,393,000
18/06/2018 9,800 0.50 5.10 9,300 9,800 9,310 1,020 9,996,000
15/06/2018 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 2,640 24,552,000
14/06/2018 9,300 -0.70 -7.53 10,000 9,400 9,300 3,160 29,388,000
13/06/2018 10,000 0.40 4.00 9,600 10,250 9,100 7,230 72,300,000
08/06/2018 9,600 -0.60 -6.25 10,200 9,600 9,500 240 2,304,000
07/06/2018 10,200 0.60 5.88 9,600 10,200 10,200 200 2,040,000
06/06/2018 9,600 0.09 0.94 9,510 9,600 9,600 100 960,000
05/06/2018 9,510 -0.39 -4.10 9,900 9,510 9,500 1,580 15,025,800
01/06/2018 9,900 0.08 0.81 9,820 9,900 9,500 660 6,534,000
31/05/2018 9,820 -0.73 -7.43 10,550 9,900 9,820 2,490 24,451,800
30/05/2018 10,550 0.65 6.16 9,900 10,550 10,550 10 105,500
28/05/2018 9,900 -0.68 -6.87 9,900 9,900 9,220 1,010 9,999,000
25/05/2018 9,900 -0.50 -5.05 10,400 9,900 9,800 2,190 21,681,000
24/05/2018 10,400 0.60 5.77 9,800 10,400 10,400 10 104,000
23/05/2018 9,800 -0.11 -1.12 9,910 9,800 9,800 50 490,000
22/05/2018 9,910 -0.74 -7.47 10,650 9,910 9,910 10 99,100
18/05/2018 10,650 0.20 1.88 10,450 11,150 9,730 120 1,278,000
17/05/2018 10,450 -0.75 -7.18 11,200 11,950 10,450 8,010 83,704,500
16/05/2018 11,200 0.70 6.25 10,500 11,200 11,200 10 112,000
15/05/2018 10,500 0.20 1.90 10,300 10,500 9,620 12,920 135,660,000
14/05/2018 10,300 -0.30 -2.91 10,600 10,300 10,300 100 1,030,000
10/05/2018 10,600 -0.35 -3.30 10,950 10,600 10,200 42,100 446,260,000
09/05/2018 10,950 0.70 6.39 10,250 10,950 10,800 7,400 81,030,000
04/05/2018 10,250 0.65 6.34 9,600 10,250 10,250 10 102,500
27/04/2018 9,600 -0.60 -6.25 10,200 9,600 9,600 100 960,000
20/04/2018 10,200 0.05 0.49 10,150 10,200 10,000 8,650 88,230,000
19/04/2018 10,150 0.65 6.40 9,500 10,150 9,500 2,900 29,435,000
18/04/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
13/04/2018 9,810 -0.44 -4.49 10,250 10,250 9,810 20,400 200,124,000
12/04/2018 10,250 0.65 6.34 9,600 10,250 9,600 9,000 92,250,000
11/04/2018 9,600 0.20 2.08 9,400 10,050 9,600 34,220 328,512,000
10/04/2018 9,400 -0.01 -0.11 9,410 9,410 9,400 7,000 65,800,000
09/04/2018 9,410 -0.09 -0.96 9,500 9,800 9,400 3,130 29,453,300
06/04/2018 9,500 -0.50 -5.26 10,000 9,900 9,400 29,660 281,770,000
04/04/2018 10,000 0.23 2.30 9,770 10,000 9,300 1,050 10,500,000
03/04/2018 9,770 -0.73 -7.47 10,500 10,000 9,770 4,740 46,309,800
02/04/2018 10,500 0.55 5.24 9,950 10,500 10,500 10 105,000
30/03/2018 9,950 -0.05 -0.50 10,000 10,000 9,400 19,630 195,318,500
29/03/2018 10,000 0.55 5.50 9,450 10,100 9,100 91,100 911,000,000
28/03/2018 9,450 0.61 6.46 8,840 9,450 8,280 87,080 822,906,000
27/03/2018 8,840 -0.66 -7.47 9,500 9,490 8,840 53,710 474,796,400
26/03/2018 9,500 0.20 2.11 9,300 9,500 9,500 10 95,000
23/03/2018 9,300 0.16 1.72 9,140 9,760 8,600 14,980 139,314,000
22/03/2018 9,140 0.59 6.46 8,550 9,140 9,000 56,450 515,953,000
21/03/2018 8,550 0.55 6.43 8,000 8,560 8,550 13,000 111,150,000
20/03/2018 8,000 -0.20 -2.50 8,200 8,000 7,800 43,010 344,080,000
19/03/2018 8,200 0.10 1.22 8,100 8,400 8,200 2,300 18,860,000
16/03/2018 8,100 -0.40 -4.94 8,500 8,600 8,100 9,100 73,710,000
15/03/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
13/03/2018 8,500 0.01 0.12 8,490 8,500 8,500 400 3,400,000
12/03/2018 8,490 -0.21 -2.47 8,700 8,550 8,150 1,200 10,188,000
09/03/2018 8,150 -0.55 -6.75 8,700 8,550 8,150 1,010 8,231,500
08/03/2018 8,700 0.34 3.91 8,360 8,700 8,700 70 609,000
06/03/2018 8,360 0.54 6.46 7,820 8,360 8,360 10 83,600
05/03/2018 7,820 -0.48 -6.14 8,300 7,830 7,750 13,320 104,162,400
01/03/2018 8,300 -0.10 -1.20 8,300 8,300 8,200 4,030 33,449,000
28/02/2018 8,300 -0.06 -0.72 8,360 8,600 8,300 2,910 24,153,000
27/02/2018 8,360 0.54 6.46 7,820 8,360 8,360 16,570 138,525,200
26/02/2018 7,820 -0.58 -7.42 8,400 8,800 7,820 2,610 20,410,200
23/02/2018 8,400 -0.47 -5.60 8,870 8,400 8,400 1,100 9,240,000
22/02/2018 8,870 -0.66 -7.44 9,530 8,870 8,870 30,120 267,164,400
13/02/2018 9,530 0.61 6.40 8,920 9,530 9,530 20 190,600
07/02/2018 8,920 0.58 6.50 8,340 8,920 8,920 10 89,200
05/02/2018 8,340 0.54 6.47 7,800 8,340 7,600 110 917,400
01/02/2018 7,800 -0.20 -2.56 8,000 7,800 7,800 500 3,900,000
31/01/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,500 12,000,000
30/01/2018 8,000 -0.30 -3.75 8,300 8,000 8,000 3,000 24,000,000
29/01/2018 8,300 -0.30 -3.61 8,600 8,300 8,300 3,210 26,643,000
26/01/2018 8,600 0.10 1.16 8,500 8,600 7,910 40 344,000
25/01/2018 8,500 0.10 1.18 8,400 8,500 8,000 5,090 43,265,000
24/01/2018 8,500 0.49 5.76 8,010 8,400 8,400 8,410 71,485,000
22/01/2018 8,400 0.39 4.64 8,010 8,400 8,400 30 252,000
19/01/2018 8,010 0.01 0.12 8,000 8,250 8,010 15,220 121,912,200
18/01/2018 8,000 -0.60 -7.50 8,600 8,000 8,000 4,790 38,320,000
17/01/2018 8,600 -0.30 -3.49 8,900 8,600 8,600 500 4,300,000
16/01/2018 8,900 0.57 6.40 8,330 8,900 8,350 8,500 75,650,000
15/01/2018 8,330 0.53 6.36 7,800 8,340 8,330 510 4,248,300
12/01/2018 7,800 0.20 2.56 7,600 8,130 7,800 5,380 41,964,000
11/01/2018 7,600 -0.27 -3.55 7,870 8,400 7,350 8,540 64,904,000
10/01/2018 7,870 -0.59 -7.50 8,460 8,300 7,870 8,420 66,265,400
09/01/2018 8,460 -0.63 -7.45 9,090 8,460 8,460 2,050 17,343,000
08/01/2018 9,090 0.59 6.49 8,500 9,090 9,090 10 90,900
05/01/2018 8,500 -0.40 -4.71 8,500 8,500 8,100 2,010 17,085,000
04/01/2018 8,500 0.50 5.88 8,000 8,500 8,500 10 85,000
03/01/2018 8,000 0.50 6.25 7,500 8,000 6,980 120 960,000
02/01/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,680 42,600,000
29/12/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 3,310 24,825,000
28/12/2017 7,500 0.52 6.93 7,500 8,020 7,500 14,910 111,825,000
27/12/2017 7,500 -0.40 -5.33 7,900 8,000 7,350 26,070 195,525,000
22/12/2017 7,900 0.46 5.82 7,440 7,900 7,900 10 79,000
21/12/2017 7,440 -0.56 -7.53 8,000 7,440 7,440 130 967,200
20/12/2017 8,000 -0.56 -7.00 8,560 8,900 8,000 30 240,000
18/12/2017 8,560 0.55 6.43 8,010 8,560 8,560 10 85,600
15/12/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 170 1,275,000
14/12/2017 7,500 0.49 6.53 7,010 7,500 7,500 1,300 9,750,000
13/12/2017 7,000 -0.40 -5.71 7,400 7,300 6,900 5,910 41,370,000
12/12/2017 6,900 -0.50 -7.25 7,400 6,900 6,900 10 69,000
11/12/2017 7,910 0.51 6.45 7,400 7,910 7,910 20 158,200
08/12/2017 6,450 -0.47 -7.29 6,920 6,450 6,450 10 64,500
07/12/2017 6,920 0.10 1.45 7,400 7,500 6,890 2,050 14,186,000
05/12/2017 7,800 -0.20 -2.50 7,800 7,800 7,800 2,000 15,600,000
04/12/2017 8,000 0.30 3.90 7,170 8,230 7,170 20,650 165,200,000
01/12/2017 7,700 -0.49 -5.98 7,620 7,710 7,620 3,380 26,026,000
30/11/2017 8,190 -0.61 -6.93 8,800 8,800 8,190 110 900,900
29/11/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
28/11/2017 8,800 -0.20 -2.22 8,800 8,800 8,700 300 2,640,000
27/11/2017 9,000 0.50 5.88 9,000 9,000 9,000 1,610 14,490,000
24/11/2017 8,500 -0.50 -5.56 8,800 8,800 8,500 8,410 71,485,000
23/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10,010 90,090,000
22/11/2017 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 120 1,080,000
21/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
20/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/11/2017 9,000 0.00 ■■ 0.00 9,600 9,600 9,000 20,450 184,050,000
16/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/11/2017 9,000 -0.40 -4.26 9,000 9,000 9,000 1,660 14,940,000
13/11/2017 9,400 0.00 ■■ 0.00 9,800 9,800 9,000 19,110 179,634,000
10/11/2017 9,400 0.20 2.17 9,400 9,400 9,400 10 94,000
09/11/2017 9,200 0.20 2.22 9,000 9,200 8,700 8,260 75,992,000
08/11/2017 9,000 0.50 5.88 8,200 9,000 8,200 12,190 109,710,000
07/11/2017 8,500 0.33 4.04 8,500 8,500 8,200 4,550 38,675,000
06/11/2017 8,170 0.53 6.94 8,000 8,170 8,000 21,650 176,880,500
03/11/2017 7,640 -0.56 -6.83 7,640 7,640 7,640 2,000 15,280,000
02/11/2017 8,200 0.30 3.80 7,900 8,200 7,850 950 7,790,000
01/11/2017 7,900 0.40 5.33 7,800 7,900 7,800 260 2,054,000
31/10/2017 7,500 -0.50 -6.25 8,000 8,000 7,500 430 3,225,000
30/10/2017 8,000 -0.50 -5.88 8,000 8,000 8,000 170 1,360,000
27/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 20 170,000
26/10/2017 8,500 -0.30 -3.41 8,500 8,500 8,500 3,260 27,710,000
25/10/2017 8,800 0.00 ■■ 0.00 9,000 9,000 8,400 520 4,576,000
24/10/2017 8,800 -0.50 -5.38 9,200 9,200 8,800 1,910 16,808,000
23/10/2017 9,300 0.00 ■■ 0.00 8,660 9,300 8,660 4,840 45,012,000
20/10/2017 9,300 0.00 ■■ 0.00 8,650 9,300 8,650 520 4,836,000
19/10/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 110 1,023,000
18/10/2017 9,300 0.54 6.16 9,000 9,300 9,000 6,600 61,380,000
17/10/2017 8,760 -0.64 -6.81 10,000 10,000 8,750 20,840 182,558,400
16/10/2017 9,400 0.48 5.38 9,540 9,540 9,400 9,530 89,582,000
13/10/2017 8,920 0.58 6.95 8,500 8,920 8,340 31,990 285,350,800
12/10/2017 8,340 0.54 6.92 8,300 8,340 8,300 8,820 73,558,800
11/10/2017 7,800 -0.20 -2.50 7,700 8,000 7,600 5,120 39,936,000
10/10/2017 8,000 0.20 2.56 8,000 8,000 8,000 550 4,400,000
09/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
06/10/2017 7,800 -0.40 -4.88 7,670 7,800 7,670 50 390,000
05/10/2017 8,200 -0.60 -6.82 8,600 9,000 8,190 15,580 127,756,000
04/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
03/10/2017 8,800 -0.20 -2.22 8,370 8,800 8,370 1,330 11,704,000
02/10/2017 9,000 0.10 1.12 9,000 9,000 8,300 6,560 59,040,000
29/09/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
28/09/2017 8,900 -0.48 -5.12 8,730 10,000 8,730 10,890 96,921,000
27/09/2017 9,380 -0.01 -0.11 8,740 9,380 8,740 16,810 157,677,800
26/09/2017 9,390 0.19 2.07 9,390 9,390 9,390 10 93,900
25/09/2017 9,200 0.37 4.19 8,830 9,400 8,830 16,770 154,284,000
22/09/2017 8,830 0.57 6.90 8,800 8,830 8,800 77,480 684,148,400
21/09/2017 8,260 0.54 6.99 7,190 8,260 7,190 53,100 438,606,000
20/09/2017 7,720 0.50 6.93 7,300 7,720 7,300 27,580 212,917,600
19/09/2017 7,220 0.47 6.96 7,220 7,220 7,220 14,780 106,711,600
18/09/2017 6,750 0.00 ■■ 0.00 7,000 7,220 6,750 25,300 170,775,000
15/09/2017 6,750 0.44 6.97 6,560 6,750 6,560 110 742,500
14/09/2017 6,310 0.41 6.95 6,310 6,310 6,310 10 63,100
13/09/2017 5,900 -0.40 -6.35 6,700 6,740 5,900 6,100 35,990,000
12/09/2017 6,300 -0.45 -6.67 6,300 7,000 6,300 1,740 10,962,000
11/09/2017 6,750 -0.35 -4.93 6,640 6,750 6,640 1,020 6,885,000
08/09/2017 7,100 -0.10 -1.39 6,700 7,100 6,700 20 142,000
07/09/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
06/09/2017 7,200 0.00 ■■ 0.00 6,700 7,200 6,700 370 2,664,000
05/09/2017 7,200 0.46 6.82 6,300 7,200 6,300 30 216,000
01/09/2017 6,740 0.00 ■■ 0.00 7,200 7,200 6,740 50 337,000
31/08/2017 6,740 0.44 6.98 6,740 6,740 6,740 4,000 26,960,000
30/08/2017 6,300 -0.41 -6.11 6,700 6,700 6,300 1,100 6,930,000
29/08/2017 6,710 -0.04 -0.59 6,750 7,000 6,710 13,800 92,598,000
28/08/2017 6,750 0.00 ■■ 0.00 6,750 6,750 6,750 4,990 33,682,500
25/08/2017 6,750 -0.02 -0.30 6,770 7,240 6,600 25,100 169,425,000
24/08/2017 6,770 0.44 6.95 6,500 6,770 6,500 8,210 55,581,700
23/08/2017 6,330 0.03 0.48 6,740 6,740 6,330 33,440 211,675,200
22/08/2017 6,300 0.00 ■■ 0.00 6,400 6,740 6,300 32,740 206,262,000
21/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 21,300 134,190,000
18/08/2017 6,300 0.00 ■■ 0.00 6,480 6,490 6,300 9,070 57,141,000
17/08/2017 6,300 0.20 3.28 6,200 6,300 6,200 5,000 31,500,000
16/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,050 1,080 6,588,000
15/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 540 3,294,000
14/08/2017 6,100 0.00 ■■ 0.00 5,690 6,100 5,690 1,030 6,283,000
11/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
10/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
09/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
08/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
07/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
04/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
03/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
02/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
01/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
31/07/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
28/07/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
27/07/2017 6,100 -0.10 -1.61 6,200 6,200 6,100 130 793,000
26/07/2017 6,200 0.20 3.33 5,580 6,200 5,580 1,310 8,122,000
25/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/07/2017 6,000 -0.30 -4.76 6,000 6,000 6,000 5,700 34,200,000
21/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
20/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
19/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10 63,000
18/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/07/2017 6,300 0.29 4.83 6,010 6,300 6,010 130 819,000
14/07/2017 6,010 -0.01 -0.17 6,010 6,010 6,010 5,270 31,672,700
13/07/2017 6,020 -0.38 -5.94 6,020 6,020 6,020 10 60,200
12/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
11/07/2017 6,400 -0.10 -1.54 6,100 6,400 6,050 5,010 32,064,000
10/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
07/07/2017 6,500 0.30 4.84 6,500 6,500 6,500 10 65,000
06/07/2017 6,200 0.38 6.53 6,150 6,200 6,150 17,780 110,236,000
05/07/2017 5,820 -0.36 -5.83 5,820 5,820 5,820 100 582,000
04/07/2017 6,180 0.17 2.83 6,100 6,180 6,100 3,020 18,663,600
03/07/2017 6,010 0.01 0.17 6,100 6,100 6,010 730 4,387,300
30/06/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
29/06/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/06/2017 6,000 -0.18 -2.91 6,180 6,180 6,000 1,200 7,200,000
27/06/2017 6,180 0.00 ■■ 0.00 6,180 6,180 6,180 10 61,800
26/06/2017 6,180 -0.01 -0.16 6,180 6,180 6,180 80 494,400
23/06/2017 6,190 0.00 ■■ 0.00 6,190 6,190 6,190 0 0
22/06/2017 6,190 -0.01 -0.16 6,190 6,190 6,190 210 1,299,900
21/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
20/06/2017 6,200 0.20 3.33 6,010 6,200 6,010 900 5,580,000
19/06/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/06/2017 6,000 -0.10 -1.64 6,000 6,000 6,000 230 1,380,000
15/06/2017 6,100 0.00 ■■ 0.00 6,010 6,100 6,010 1,160 7,076,000
14/06/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 500 3,050,000
13/06/2017 6,100 0.28 4.81 6,100 6,100 6,100 14,380 87,718,000
12/06/2017 5,820 -0.38 -6.13 6,200 6,200 5,820 90 523,800
09/06/2017 6,200 0.20 3.33 6,000 6,200 6,000 440 2,728,000
08/06/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,500 9,000,000
07/06/2017 6,000 0.00 ■■ 0.00 6,000 6,120 6,000 2,090 12,540,000
06/06/2017 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 2,060 12,360,000
05/06/2017 6,000 -0.20 -3.23 6,300 6,300 6,000 100 600,000
02/06/2017 6,200 0.10 1.64 6,150 6,290 6,060 17,910 111,042,000
01/06/2017 6,100 0.00 ■■ 0.00 6,300 6,300 6,100 110 671,000
31/05/2017 6,100 -0.20 -3.17 6,300 6,300 6,100 5,370 32,757,000
30/05/2017 6,300 0.30 5.00 6,300 6,300 6,300 130 819,000
29/05/2017 6,000 -0.30 -4.76 6,010 6,010 6,000 3,910 23,460,000
26/05/2017 6,300 0.00 ■■ 0.00 5,910 6,300 5,910 2,540 16,002,000
25/05/2017 6,300 0.30 5.00 6,400 6,400 6,020 320 2,016,000
24/05/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20 120,000
23/05/2017 6,000 -0.03 -0.50 6,200 6,200 6,000 10,050 60,300,000
22/05/2017 6,030 0.01 0.17 6,270 6,300 6,030 3,400 20,502,000
19/05/2017 6,020 -0.03 -0.50 6,010 6,400 6,000 980 5,899,600
18/05/2017 6,050 -0.05 -0.82 6,250 6,300 6,000 5,270 31,883,500
17/05/2017 6,100 -0.10 -1.61 6,200 6,200 6,000 17,650 107,665,000
16/05/2017 6,200 -0.13 -2.05 5,950 6,200 5,950 2,220 13,764,000
15/05/2017 6,330 -0.47 -6.91 6,330 6,350 6,330 1,830 11,583,900
09/05/2017 6,600 0.32 5.10 6,000 6,600 6,000 73,990 488,334,000
08/05/2017 6,280 0.27 4.49 6,280 6,280 6,280 10 62,800
05/05/2017 6,010 -0.27 -4.30 6,280 6,280 6,010 3,150 18,931,500
04/05/2017 6,280 0.00 ■■ 0.00 6,280 6,280 6,280 0 0
03/05/2017 6,280 0.00 ■■ 0.00 6,280 6,280 6,280 0 0
28/04/2017 6,280 -0.01 -0.16 6,030 6,280 6,030 100 628,000
27/04/2017 6,290 0.00 ■■ 0.00 6,290 6,290 6,290 0 0
26/04/2017 6,290 0.00 ■■ 0.00 6,020 6,300 6,020 17,690 111,270,100
25/04/2017 6,290 -0.01 -0.16 6,300 6,300 6,290 70 440,300
24/04/2017 6,300 -0.05 -0.79 6,350 6,350 6,000 17,010 107,163,000
21/04/2017 6,350 0.00 ■■ 0.00 6,350 6,350 6,350 0 0
20/04/2017 6,350 0.00 ■■ 0.00 6,350 6,350 6,350 0 0
19/04/2017 6,350 0.05 0.79 5,900 6,350 5,900 11,000 69,850,000
18/04/2017 6,300 -0.05 -0.79 6,400 6,400 6,300 204,800 1,290,240,000
17/04/2017 6,350 0.05 0.79 6,500 6,500 6,300 23,120 146,812,000
14/04/2017 6,300 -0.05 -0.79 6,350 6,350 5,950 5,340 33,642,000
13/04/2017 6,350 0.00 ■■ 0.00 6,350 6,350 6,350 16,350 103,822,500
12/04/2017 6,350 0.00 ■■ 0.00 6,400 6,400 6,350 12,600 80,010,000
11/04/2017 6,350 -0.04 -0.63 6,300 6,350 6,300 29,410 186,753,500
10/04/2017 6,390 -0.01 -0.16 6,400 6,400 6,300 20,060 128,183,400
07/04/2017 6,400 -0.09 -1.39 6,390 6,400 6,390 6,600 42,240,000
05/04/2017 6,490 0.34 5.53 6,040 6,490 6,030 9,040 58,669,600
04/04/2017 6,150 0.24 4.06 6,300 6,300 6,030 26,480 162,852,000
03/04/2017 5,910 -0.24 -3.90 6,000 6,570 5,800 1,520 8,983,200
31/03/2017 6,150 -0.36 -5.53 6,600 6,600 6,100 6,390 39,298,500
30/03/2017 6,510 -0.49 -7.00 7,000 7,000 6,510 5,620 36,586,200
29/03/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 6,610 46,270,000
28/03/2017 7,000 0.10 1.45 7,200 7,200 6,890 10,970 76,790,000
27/03/2017 6,900 0.45 6.98 6,900 6,900 6,400 38,450 265,305,000
24/03/2017 6,450 0.42 6.97 6,100 6,450 6,050 42,310 272,899,500
23/03/2017 6,030 -0.07 -1.15 6,100 6,350 6,030 42,860 258,445,800
22/03/2017 6,100 0.01 0.16 5,910 6,100 5,900 34,210 208,681,000
21/03/2017 6,090 -0.01 -0.16 6,100 6,100 5,810 30,400 185,136,000
20/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 12,160 74,176,000
17/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 12,570 76,677,000
16/03/2017 6,100 -0.14 -2.24 6,100 6,100 6,100 12,850 78,385,000
15/03/2017 6,240 0.14 2.30 6,250 6,250 6,000 17,600 109,824,000
14/03/2017 6,100 -0.10 -1.61 5,770 6,180 5,770 9,850 60,085,000
13/03/2017 6,200 -0.10 -1.59 6,000 6,200 6,000 18,200 112,840,000
10/03/2017 6,300 0.30 5.00 6,300 6,300 6,300 10 63,000
09/03/2017 6,000 0.00 ■■ 0.00 6,190 6,190 6,000 350 2,100,000
08/03/2017 6,000 -0.28 -4.46 6,000 6,000 6,000 660 3,960,000
07/03/2017 6,280 0.28 4.67 6,000 6,300 6,000 63,230 397,084,400
06/03/2017 6,000 -0.20 -3.23 6,000 6,000 6,000 8,400 50,400,000
03/03/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
02/03/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
01/03/2017 6,200 -0.05 -0.80 5,820 6,200 5,820 70 434,000
28/02/2017 6,250 0.34 5.75 6,240 6,250 6,240 50 312,500
27/02/2017 5,910 0.37 6.68 5,540 5,910 5,540 110 650,100
24/02/2017 5,540 -0.41 -6.89 5,540 5,550 5,540 6,610 36,619,400
23/02/2017 5,950 -0.44 -6.89 6,490 6,830 5,950 8,940 53,193,000
22/02/2017 6,390 -0.01 -0.16 5,960 6,390 5,960 40 255,600
21/02/2017 6,400 0.35 5.79 5,900 6,460 5,900 1,250 8,000,000
20/02/2017 6,050 -0.09 -1.47 5,750 6,100 5,720 1,120 6,776,000
17/02/2017 6,140 0.40 6.97 6,130 6,140 5,600 31,740 194,883,600
16/02/2017 5,740 0.36 6.69 5,600 5,750 5,380 2,600 14,924,000
15/02/2017 5,380 0.35 6.96 5,370 5,380 5,370 4,660 25,070,800
14/02/2017 5,030 0.32 6.79 4,700 5,030 4,700 17,450 87,773,500
13/02/2017 4,710 -0.21 -4.27 4,710 4,710 4,710 10 47,100
10/02/2017 4,920 0.32 6.96 4,920 4,920 4,920 30 147,600
09/02/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
08/02/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
07/02/2017 4,600 -0.33 -6.69 5,190 5,190 4,600 20 92,000
06/02/2017 4,930 0.00 ■■ 0.00 4,930 4,930 4,930 0 0
03/02/2017 4,930 -0.37 -6.98 4,930 4,930 4,930 10 49,300
02/02/2017 5,300 0.00 ■■ 0.00 5,300 5,600 5,300 60 318,000
25/01/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
24/01/2017 5,300 0.14 2.71 5,300 5,300 5,300 10 53,000
23/01/2017 5,160 0.00 ■■ 0.00 5,160 5,160 5,160 0 0
20/01/2017 5,160 0.00 ■■ 0.00 5,160 5,160 5,160 0 0
19/01/2017 5,160 0.33 6.83 5,160 5,160 5,160 10 51,600
18/01/2017 4,830 -0.36 -6.94 5,280 5,280 4,830 20 96,600
17/01/2017 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
16/01/2017 5,190 0.06 1.17 5,190 5,190 5,190 30 155,700
13/01/2017 5,130 -0.01 -0.19 5,130 5,130 5,130 50 256,500
12/01/2017 5,140 0.33 6.86 5,140 5,140 5,140 30 154,200
11/01/2017 4,810 0.00 ■■ 0.00 4,810 4,810 4,810 0 0
10/01/2017 4,810 0.31 6.89 4,810 4,810 4,810 40 192,400
09/01/2017 4,500 -0.33 -6.83 4,500 4,500 4,500 10 45,000
06/01/2017 4,830 0.31 6.86 4,830 4,830 4,830 330 1,593,900
05/01/2017 4,520 -0.32 -6.61 5,160 5,160 4,520 20 90,400
04/01/2017 4,840 0.00 ■■ 0.00 4,840 4,840 4,840 0 0
03/01/2017 4,840 0.30 6.61 4,260 4,840 4,260 20 96,800
30/12/2016 4,540 0.29 6.82 4,540 4,540 4,540 70 317,800
29/12/2016 4,250 -0.27 -5.97 4,830 4,830 4,250 540 2,295,000
28/12/2016 4,520 -0.31 -6.42 5,160 5,160 4,520 40 180,800
27/12/2016 4,830 -0.36 -6.94 4,830 4,830 4,830 10 48,300
26/12/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
23/12/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
22/12/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
21/12/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
20/12/2016 5,190 -0.01 -0.19 4,850 5,190 4,850 1,010 5,241,900
19/12/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
16/12/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
15/12/2016 5,200 0.11 2.16 5,200 5,200 5,200 10 52,000
14/12/2016 5,090 0.33 6.93 5,090 5,090 5,090 10 50,900
13/12/2016 4,760 -0.35 -6.85 4,760 4,760 4,760 10 47,600
12/12/2016 5,110 0.00 ■■ 0.00 5,110 5,110 5,110 0 0
09/12/2016 5,110 0.00 ■■ 0.00 5,110 5,110 5,110 0 0
08/12/2016 5,110 0.00 ■■ 0.00 5,110 5,110 5,110 0 0
07/12/2016 5,110 0.00 ■■ 0.00 5,110 5,110 5,110 0 0
06/12/2016 5,110 -0.04 -0.78 4,820 5,110 4,820 30 153,300
05/12/2016 5,150 0.00 ■■ 0.00 4,800 5,150 4,800 20 103,000
02/12/2016 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
01/12/2016 5,150 -0.01 -0.19 4,800 5,150 4,800 210 1,081,500
30/11/2016 5,160 -0.03 -0.58 4,840 5,170 4,840 30 154,800
29/11/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
28/11/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
25/11/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
24/11/2016 5,190 -0.01 -0.19 5,190 5,190 5,190 10 51,900
23/11/2016 5,200 0.20 4.00 4,720 5,200 4,720 70 364,000
22/11/2016 5,000 -0.12 -2.34 4,810 5,150 4,770 9,520 47,600,000
21/11/2016 5,120 0.32 6.67 4,480 5,120 4,470 4,720 24,166,400
18/11/2016 4,800 -0.36 -6.98 4,800 4,800 4,800 10 48,000
17/11/2016 5,160 -0.03 -0.58 4,840 5,160 4,840 350 1,806,000
16/11/2016 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
15/11/2016 5,190 0.13 2.57 4,710 5,190 4,710 20 103,800
14/11/2016 5,060 0.00 ■■ 0.00 5,060 5,060 5,060 440 2,226,400
11/11/2016 5,060 0.02 0.40 5,390 5,390 5,000 510 2,580,600
10/11/2016 5,040 -0.21 -4.00 5,010 5,280 5,010 50 252,000
09/11/2016 5,250 0.10 1.94 5,190 5,250 5,000 7,070 37,117,500
08/11/2016 5,150 0.22 4.46 5,270 5,270 4,590 1,000 5,150,000
07/11/2016 4,930 0.32 6.94 4,930 4,930 4,930 160 788,800
04/11/2016 4,610 0.30 6.96 4,610 4,610 4,050 40 184,400
03/11/2016 4,310 -0.21 -4.65 4,830 4,830 4,310 60 258,600
02/11/2016 4,520 -0.33 -6.80 5,180 5,180 4,520 70 316,400
01/11/2016 4,850 -0.35 -6.73 4,850 4,850 4,850 40 194,000
31/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
28/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
27/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 20 104,000
26/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
20/10/2016 5,200 0.04 0.78 5,250 5,250 4,810 50 260,000
19/10/2016 5,160 0.16 3.20 5,180 5,180 4,650 3,050 15,738,000
18/10/2016 5,000 -0.18 -3.47 5,000 5,000 4,820 1,710 8,550,000
17/10/2016 5,180 0.19 3.81 5,180 5,190 4,660 2,280 11,810,400
14/10/2016 4,990 -0.21 -4.04 5,360 5,360 4,990 50 249,500
13/10/2016 5,200 0.30 6.12 4,570 5,200 4,570 1,060 5,512,000
12/10/2016 4,900 0.32 6.99 4,900 4,900 4,560 710 3,479,000
11/10/2016 4,580 -0.32 -6.53 4,560 5,230 4,560 2,280 10,442,400
10/10/2016 4,900 -0.31 -5.95 4,870 5,540 4,870 5,090 24,941,000
07/10/2016 5,210 -0.39 -6.96 5,220 5,760 5,210 5,430 28,290,300
06/10/2016 5,600 -0.37 -6.20 5,600 5,600 5,600 60 336,000
05/10/2016 5,970 0.37 6.61 5,400 5,970 5,210 7,530 44,954,100
04/10/2016 5,600 -0.40 -6.67 5,600 5,600 5,600 10 56,000
03/10/2016 6,000 0.20 3.45 5,800 6,000 5,800 60 360,000
30/09/2016 5,800 -0.20 -3.33 5,800 5,800 5,590 670 3,886,000
29/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
26/09/2016 6,000 0.00 ■■ 0.00 5,580 6,000 5,580 270 1,620,000
23/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/09/2016 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 170 1,020,000
21/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/09/2016 6,000 0.31 5.45 5,600 6,000 5,600 9,110 54,660,000
16/09/2016 5,690 0.37 6.95 5,690 5,690 5,690 10 56,900
15/09/2016 5,320 -0.38 -6.67 6,000 6,000 5,310 1,090 5,798,800
14/09/2016 5,700 -0.40 -6.56 6,000 6,000 5,700 20 114,000
13/09/2016 6,100 -0.10 -1.61 6,300 6,500 6,100 50 305,000
12/09/2016 6,200 0.30 5.08 6,100 6,200 6,100 30 186,000
09/09/2016 5,900 -0.30 -4.84 6,200 6,200 5,800 380 2,242,000
08/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/09/2016 6,200 0.20 3.33 6,200 6,200 6,200 50 310,000
06/09/2016 6,000 0.20 3.45 5,800 6,200 5,800 250 1,500,000
05/09/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 30 174,000
01/09/2016 5,800 -0.10 -1.69 5,800 5,800 5,800 500 2,900,000
31/08/2016 5,900 0.10 1.72 6,200 6,200 5,900 14,930 88,087,000
30/08/2016 5,800 -0.20 -3.33 5,800 5,800 5,800 2,360 13,688,000
29/08/2016 6,000 -0.40 -6.25 6,000 6,000 6,000 100 600,000
26/08/2016 6,400 -0.20 -3.03 6,200 6,400 6,200 40 256,000
25/08/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
24/08/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
23/08/2016 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 22,800 150,480,000
22/08/2016 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 26,000 171,600,000
19/08/2016 6,600 0.40 6.45 6,500 6,600 6,300 24,020 158,532,000
18/08/2016 6,800 0.10 1.49 6,800 6,800 6,800 11,500 78,200,000
17/08/2016 6,700 0.40 6.35 6,700 6,700 6,700 10 67,000
16/08/2016 6,300 -0.40 -5.97 6,300 7,000 6,300 5,760 36,288,000
15/08/2016 6,700 -0.30 -4.29 7,000 7,000 6,700 7,250 48,575,000
12/08/2016 7,000 -0.50 -6.67 7,100 7,800 7,000 26,660 186,620,000
11/08/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
10/08/2016 7,500 0.40 5.63 7,100 7,500 7,100 1,150 8,625,000
09/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
08/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
05/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
04/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
03/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
02/08/2016 7,100 0.40 5.97 7,100 7,100 7,100 10 71,000
01/08/2016 6,700 -0.40 -5.63 6,700 6,700 6,700 10 67,000
29/07/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
28/07/2016 7,100 0.40 5.97 7,100 7,100 7,100 10 71,000
27/07/2016 6,700 0.40 6.35 6,700 6,700 6,700 10 67,000
26/07/2016 6,300 -0.40 -5.97 6,300 6,300 6,300 10 63,000
25/07/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 36,800 246,560,000
22/07/2016 6,700 -0.20 -2.90 6,700 6,800 6,700 26,700 178,890,000
21/07/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
20/07/2016 6,900 0.20 2.99 6,700 6,900 6,700 14,650 101,085,000
19/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
18/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
15/07/2016 6,700 0.40 6.35 6,700 6,700 6,700 3,200 21,440,000
14/07/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
13/07/2016 6,300 -0.40 -5.97 6,300 6,300 6,300 860 5,418,000
12/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
11/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
08/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
07/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
06/07/2016 6,700 0.40 6.35 6,700 6,700 6,600 32,610 218,487,000
05/07/2016 6,300 -0.40 -5.97 6,300 6,300 6,300 50 315,000
04/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
01/07/2016 6,700 -0.10 -1.47 6,400 6,700 6,400 3,040 20,368,000
30/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
29/06/2016 6,800 0.30 4.62 6,100 6,800 6,100 7,030 47,804,000
28/06/2016 6,500 0.00 ■■ 0.00 6,200 6,500 6,100 6,000 39,000,000
27/06/2016 6,500 -0.40 -5.80 6,500 6,900 6,500 3,370 21,905,000
24/06/2016 6,900 -0.50 -6.76 7,400 7,400 6,900 70 483,000
23/06/2016 7,400 0.40 5.71 6,600 7,400 6,600 310 2,294,000
22/06/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
21/06/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
20/06/2016 7,000 0.20 2.94 6,700 7,000 6,700 20,800 145,600,000
17/06/2016 6,800 -0.10 -1.45 6,800 6,800 6,800 11,000 74,800,000
16/06/2016 6,900 0.20 2.99 7,000 7,000 6,300 30 207,000
15/06/2016 6,700 0.20 3.08 6,700 6,800 6,700 100 670,000
14/06/2016 6,500 0.00 ■■ 0.00 6,900 6,900 6,500 19,510 126,815,000
13/06/2016 6,500 0.20 3.17 6,700 6,700 6,500 2,020 13,130,000
10/06/2016 6,300 -0.40 -5.97 7,100 7,100 6,300 510 3,213,000
09/06/2016 6,700 -0.50 -6.94 7,700 7,700 6,700 100 670,000
08/06/2016 7,200 0.30 4.35 7,200 7,200 7,200 10 72,000
07/06/2016 6,900 -0.10 -1.43 7,000 7,000 6,700 22,310 153,939,000
06/06/2016 7,000 0.10 1.45 7,000 7,000 7,000 10 70,000
03/06/2016 6,900 0.20 2.99 6,700 6,900 6,700 15,700 108,330,000
02/06/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
01/06/2016 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 8,830 59,161,000
31/05/2016 6,700 0.30 4.69 6,600 6,800 6,100 25,060 167,902,000
30/05/2016 6,400 -0.40 -5.88 6,700 6,700 6,400 5,610 35,904,000
27/05/2016 6,800 -0.10 -1.45 6,500 6,800 6,500 35,410 240,788,000
26/05/2016 6,900 0.40 6.15 6,500 6,900 6,500 460 3,174,000
25/05/2016 6,500 0.20 3.17 6,500 6,600 6,500 13,910 90,415,000
24/05/2016 6,300 0.40 6.78 6,300 6,300 6,300 290 1,827,000
23/05/2016 5,900 -0.20 -3.28 5,900 5,900 5,900 930 5,487,000
20/05/2016 6,100 -0.30 -4.69 6,100 6,700 6,100 3,060 18,666,000
19/05/2016 6,400 -0.30 -4.48 6,300 6,400 6,300 1,320 8,448,000
18/05/2016 6,700 -0.20 -2.90 6,500 6,800 6,500 10,220 68,474,000
17/05/2016 6,900 -0.10 -1.43 6,600 6,900 6,600 20 138,000
16/05/2016 7,000 0.30 4.48 6,300 7,000 6,300 4,910 34,370,000
13/05/2016 6,700 0.10 1.52 6,600 6,700 6,400 18,760 125,692,000
12/05/2016 6,600 0.20 3.12 6,400 6,600 6,400 11,600 76,560,000
11/05/2016 6,400 0.40 6.67 6,100 6,400 6,100 43,000 275,200,000
10/05/2016 6,000 0.10 1.69 5,800 6,100 5,800 10,840 65,040,000
09/05/2016 5,900 0.30 5.36 5,900 5,900 5,400 1,180 6,962,000
06/05/2016 5,600 -0.40 -6.67 5,600 5,600 5,600 80 448,000
05/05/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 22,880 137,280,000
04/05/2016 6,000 -0.40 -6.25 6,000 6,000 6,000 1,030 6,180,000
29/04/2016 6,400 0.40 6.67 6,000 6,400 6,000 130 832,000
28/04/2016 6,000 -0.30 -4.76 6,000 6,000 6,000 420 2,520,000
27/04/2016 6,300 -0.30 -4.55 7,000 7,000 6,300 40 252,000
26/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 110 726,000
25/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 340 2,244,000
21/04/2016 6,600 0.00 ■■ 0.00 6,300 6,600 6,300 710 4,686,000
20/04/2016 6,600 -0.20 -2.94 6,600 6,600 6,600 10 66,000
19/04/2016 6,800 -0.30 -4.23 6,700 6,800 6,700 770 5,236,000
15/04/2016 7,100 -0.10 -1.39 6,800 7,100 6,800 1,170 8,307,000
14/04/2016 7,200 0.00 ■■ 0.00 6,800 7,200 6,800 210 1,512,000
13/04/2016 7,200 0.40 5.88 6,400 7,200 6,400 27,770 199,944,000
12/04/2016 6,800 0.00 ■■ 0.00 6,800 7,200 6,400 23,720 161,296,000
11/04/2016 6,800 -0.50 -6.85 6,800 7,500 6,800 29,130 198,084,000
08/04/2016 7,300 0.00 ■■ 0.00 6,900 7,300 6,800 920 6,716,000
07/04/2016 7,300 0.00 ■■ 0.00 6,800 7,300 6,800 2,000 14,600,000
06/04/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
05/04/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 100 730,000
04/04/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
01/04/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
31/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
30/03/2016 7,300 -0.20 -2.67 7,300 7,300 7,300 10 73,000
29/03/2016 7,500 -0.50 -6.25 7,500 7,500 7,500 20 150,000
28/03/2016 8,000 0.00 ■■ 0.00 7,500 8,000 7,500 50 400,000
25/03/2016 8,000 -0.50 -5.88 8,000 8,000 8,000 20 160,000
24/03/2016 8,500 0.50 6.25 7,600 8,500 7,600 650 5,525,000
23/03/2016 8,000 0.50 6.67 8,000 8,000 8,000 200 1,600,000
22/03/2016 7,500 0.00 ■■ 0.00 7,000 7,500 7,000 260 1,950,000
21/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
18/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
17/03/2016 7,500 0.20 2.74 7,500 7,500 7,500 220 1,650,000
16/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
15/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
14/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,420 24,966,000
11/03/2016 7,300 0.20 2.82 7,400 7,500 7,300 490 3,577,000
10/03/2016 7,100 0.40 5.97 7,100 7,100 7,100 60 426,000
09/03/2016 6,700 -0.50 -6.94 6,700 6,700 6,700 560 3,752,000
08/03/2016 7,200 -0.20 -2.70 7,400 7,400 7,200 120 864,000
07/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
04/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
03/03/2016 7,400 -0.10 -1.33 7,200 7,500 7,200 360 2,664,000
02/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
01/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
29/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/02/2016 7,500 0.30 4.17 7,500 7,500 7,500 1,050 7,875,000
24/02/2016 7,200 -0.10 -1.37 7,200 7,200 7,200 2,150 15,480,000
23/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
22/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
19/02/2016 7,300 -0.20 -2.67 7,300 7,300 7,300 1,000 7,300,000
18/02/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 1,000 7,500,000
17/02/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/02/2016 7,600 -0.30 -3.80 7,600 7,600 7,600 10 76,000
15/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
04/02/2016 7,900 0.20 2.60 7,800 7,900 7,800 2,200 17,380,000
03/02/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
02/02/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
01/02/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
29/01/2016 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 600 4,620,000
28/01/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
27/01/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
26/01/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
25/01/2016 7,700 0.30 4.05 7,700 7,700 7,700 310 2,387,000
22/01/2016 7,400 -0.40 -5.13 7,400 7,400 7,400 10 74,000
21/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
20/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
19/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
18/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
15/01/2016 7,800 0.40 5.41 7,800 7,800 7,800 200 1,560,000
14/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
13/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
12/01/2016 7,400 0.40 5.71 7,400 7,400 7,400 200 1,480,000
11/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 800 5,600,000
08/01/2016 7,000 -0.50 -6.67 7,000 7,000 7,000 10 70,000
07/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
06/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
05/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
31/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
30/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
29/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
28/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
24/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
22/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
18/12/2015 7,500 0.20 2.74 7,400 7,500 7,400 18,800 141,000,000
17/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,000 14,600,000
16/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
15/12/2015 7,300 -0.20 -2.67 7,300 7,300 7,300 200 1,460,000
14/12/2015 7,500 0.20 2.74 7,500 7,500 7,500 420 3,150,000
11/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
10/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
09/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
08/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
07/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
04/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
03/12/2015 7,300 -0.30 -3.95 7,300 7,300 7,300 600 4,380,000
02/12/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 530 4,028,000
01/12/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
30/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,200 157,170 1,194,492,000
27/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/11/2015 7,600 -0.20 -2.56 7,700 7,700 7,400 32,240 245,024,000
25/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
24/11/2015 7,800 0.30 4.00 7,700 7,800 7,700 51,600 402,480,000
23/11/2015 7,500 -0.30 -3.85 7,500 7,500 7,500 20 150,000
20/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
19/11/2015 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 8,020 62,556,000
18/11/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 15,800 123,240,000
17/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
16/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
13/11/2015 7,800 0.20 2.63 7,800 7,800 7,700 14,010 109,278,000
12/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
11/11/2015 7,600 0.10 1.33 7,500 7,600 7,500 2,500 19,000,000
10/11/2015 7,500 -0.40 -5.06 7,900 7,900 7,500 4,040 30,300,000
09/11/2015 7,900 0.10 1.28 7,800 7,900 7,800 75,600 597,240,000
06/11/2015 7,800 0.00 ■■ 0.00 7,300 8,000 7,300 86,280 672,984,000
05/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
04/11/2015 7,800 -0.10 -1.27 7,800 7,800 7,800 10 78,000
03/11/2015 7,900 -0.10 -1.25 7,900 8,000 7,900 1,820 14,378,000
02/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
30/10/2015 8,000 0.20 2.56 8,000 8,000 8,000 550 4,400,000
29/10/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
28/10/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
27/10/2015 7,800 -0.20 -2.50 7,800 7,800 7,800 50 390,000
26/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 550 4,400,000
23/10/2015 8,000 0.10 1.27 7,800 8,000 7,800 7,000 56,000,000
22/10/2015 7,900 0.40 5.33 7,500 8,000 7,500 25,500 201,450,000
21/10/2015 7,500 -0.50 -6.25 7,500 7,500 7,500 50 375,000
20/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10,000 80,000,000
19/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
16/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
14/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/10/2015 8,000 0.10 1.27 8,000 8,000 8,000 3,000 24,000,000
12/10/2015 7,900 0.30 3.95 7,200 7,900 7,100 4,000 31,600,000
09/10/2015 7,600 -0.50 -6.17 7,600 7,600 7,600 650 4,940,000
08/10/2015 8,100 0.10 1.25 7,600 8,100 7,500 14,500 117,450,000
07/10/2015 8,000 -0.20 -2.44 7,700 8,000 7,700 28,340 226,720,000
06/10/2015 8,200 0.30 3.80 7,900 8,200 7,900 90,000 738,000,000
05/10/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
02/10/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/10/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/09/2015 7,900 0.20 2.60 7,900 7,900 7,900 16,000 126,400,000
29/09/2015 7,700 0.50 6.94 7,600 7,700 7,600 28,000 215,600,000
28/09/2015 7,200 -0.50 -6.49 8,100 8,100 7,200 20 144,000
25/09/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
24/09/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
23/09/2015 7,700 -0.50 -6.10 7,700 7,700 7,700 200 1,540,000
22/09/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/09/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
18/09/2015 8,200 -0.10 -1.20 8,200 8,200 8,200 1,250 10,250,000
17/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
16/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
15/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
14/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
11/09/2015 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 5,000 41,500,000
10/09/2015 8,300 0.50 6.41 8,300 8,300 8,300 10 83,000
09/09/2015 7,800 -0.30 -3.70 7,600 7,800 7,600 3,020 23,556,000
08/09/2015 8,100 0.20 2.53 7,900 8,100 7,900 10,000 81,000,000
07/09/2015 7,900 0.30 3.95 7,900 7,900 7,900 6,000 47,400,000
04/09/2015 7,600 -0.50 -6.17 7,600 7,600 7,600 10 76,000
03/09/2015 8,100 0.40 5.19 7,200 8,100 7,200 13,410 108,621,000
01/09/2015 7,700 0.40 5.48 7,400 7,700 7,400 34,020 261,954,000
31/08/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 300 2,190,000
28/08/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
27/08/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
26/08/2015 7,300 -0.10 -1.35 7,400 7,400 7,300 580 4,234,000
25/08/2015 7,400 0.40 5.71 6,700 7,400 6,700 45,100 333,740,000
24/08/2015 7,000 0.40 6.06 6,600 7,000 6,400 20,410 142,870,000
21/08/2015 6,600 -0.40 -5.71 6,600 7,400 6,600 51,020 336,732,000
20/08/2015 7,000 -0.40 -5.41 7,000 7,000 7,000 19,000 133,000,000
19/08/2015 7,400 0.30 4.23 7,500 7,500 6,800 11,910 88,134,000
18/08/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
17/08/2015 7,100 -0.50 -6.58 7,100 7,100 7,100 10 71,000
14/08/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
13/08/2015 7,600 0.20 2.70 6,900 7,900 6,900 62,420 474,392,000
12/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
11/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
10/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
07/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
06/08/2015 7,400 0.10 1.37 7,400 7,400 7,400 10,410 77,034,000
05/08/2015 7,300 0.10 1.39 7,300 7,300 7,300 16,000 116,800,000
04/08/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
03/08/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
31/07/2015 7,200 0.00 ■■ 0.00 6,900 7,200 6,900 17,790 128,088,000
30/07/2015 7,200 0.20 2.86 7,200 7,200 7,200 10,000 72,000,000
29/07/2015 7,000 0.20 2.94 6,800 7,000 6,600 17,010 119,070,000
28/07/2015 6,800 -0.20 -2.86 7,400 7,400 6,800 16,010 108,868,000
27/07/2015 7,000 0.10 1.45 6,700 7,300 6,500 23,150 162,050,000
24/07/2015 6,900 -0.20 -2.82 7,300 7,300 6,900 20 138,000
23/07/2015 7,100 0.40 5.97 7,100 7,100 7,100 30 213,000
22/07/2015 6,700 0.00 ■■ 0.00 7,100 7,100 6,700 30,110 201,737,000
21/07/2015 7,300 -0.30 -3.95 8,100 8,100 7,300 120 876,000
20/07/2015 7,600 -0.40 -5.00 7,600 7,600 7,600 100 760,000
17/07/2015 8,000 0.40 5.26 7,300 8,000 7,300 15,060 120,480,000
16/07/2015 7,600 0.10 1.33 7,600 7,600 7,600 890 6,764,000
15/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
14/07/2015 7,500 0.30 4.17 7,500 7,500 7,500 20 150,000
13/07/2015 7,200 -0.50 -6.49 7,200 7,300 7,200 17,000 122,400,000
10/07/2015 7,700 0.50 6.94 7,500 7,700 7,500 200 1,540,000
09/07/2015 7,200 -0.20 -2.70 7,300 7,300 7,200 30,000 216,000,000
08/07/2015 7,400 -0.40 -5.13 7,600 7,600 7,300 24,090 178,266,000
07/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,300 22,200 173,160,000
06/07/2015 7,800 0.30 4.00 7,500 7,800 7,500 1,110 8,658,000
03/07/2015 7,500 -0.40 -5.06 7,600 8,200 7,500 2,020 15,150,000
02/07/2015 7,900 0.30 3.95 7,900 7,900 7,900 10 79,000
01/07/2015 7,600 0.30 4.11 7,100 7,600 7,000 4,010 30,476,000
30/06/2015 7,300 -0.30 -3.95 7,500 7,500 7,300 7,000 51,100,000
29/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/06/2015 7,600 -0.40 -5.00 7,600 7,600 7,600 90 684,000
25/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/06/2015 8,000 0.10 1.27 7,400 8,000 7,400 1,380 11,040,000
22/06/2015 7,900 0.50 6.76 7,900 7,900 7,900 20 158,000
19/06/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
18/06/2015 7,400 -0.20 -2.63 7,200 7,400 7,100 1,020 7,548,000
17/06/2015 7,600 -0.50 -6.17 7,600 7,600 7,600 330 2,508,000
16/06/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
15/06/2015 8,100 0.20 2.53 7,400 8,100 7,400 22,010 178,281,000
12/06/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
11/06/2015 7,900 0.50 6.76 7,900 7,900 7,900 10 79,000
10/06/2015 7,400 -0.50 -6.33 7,500 7,500 7,400 15,710 116,254,000
09/06/2015 7,900 0.40 5.33 7,900 7,900 7,900 10 79,000
08/06/2015 7,500 0.40 5.63 7,400 7,500 7,200 20,730 155,475,000
05/06/2015 7,100 -0.40 -5.33 7,100 7,100 7,000 29,070 206,397,000
04/06/2015 7,500 0.00 ■■ 0.00 7,100 7,500 7,000 1,170 8,775,000
03/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
02/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
01/06/2015 7,500 0.00 ■■ 0.00 7,100 7,500 7,000 1,290 9,675,000
29/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
28/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
27/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/05/2015 7,500 0.40 5.63 7,500 7,500 7,500 10 75,000
25/05/2015 7,100 0.00 ■■ 0.00 7,500 7,500 7,100 20 142,000
22/05/2015 7,100 -0.40 -5.33 7,100 7,100 7,100 10 71,000
21/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
20/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
19/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
18/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,730 12,975,000
15/05/2015 7,500 -0.10 -1.32 7,600 7,600 7,500 1,000 7,500,000
14/05/2015 7,600 -0.40 -5.00 7,600 7,600 7,600 10 76,000
13/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
11/05/2015 8,000 -0.60 -6.98 8,000 8,000 8,000 10 80,000
08/05/2015 8,600 0.50 6.17 8,600 8,600 8,600 10 86,000
07/05/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
06/05/2015 8,100 0.40 5.19 8,100 8,100 8,100 10 81,000
05/05/2015 7,700 -0.30 -3.75 7,700 7,700 7,700 10 77,000
04/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/04/2015 8,000 0.30 3.90 8,000 8,000 8,000 10 80,000
23/04/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
22/04/2015 7,700 -0.20 -2.53 7,700 7,700 7,700 10 77,000
21/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
20/04/2015 7,900 -0.30 -3.66 7,900 7,900 7,900 100 790,000
17/04/2015 8,200 0.20 2.50 8,200 8,200 8,200 10 82,000
16/04/2015 8,000 0.50 6.67 8,000 8,000 8,000 210 1,680,000
15/04/2015 7,500 -0.40 -5.06 8,200 8,200 7,500 410 3,075,000
14/04/2015 7,900 0.20 2.60 7,900 7,900 7,900 1,010 7,979,000
13/04/2015 7,700 -0.10 -1.28 7,700 7,700 7,500 1,160 8,932,000
10/04/2015 7,800 0.40 5.41 7,800 7,800 7,800 10 78,000
09/04/2015 7,400 -0.30 -3.90 7,500 7,500 7,400 380 2,812,000
08/04/2015 7,700 -0.20 -2.53 7,600 7,700 7,500 1,110 8,547,000
07/04/2015 7,900 0.50 6.76 7,900 7,900 7,900 10 79,000
06/04/2015 7,400 0.40 5.71 7,400 7,400 7,400 10 74,000
03/04/2015 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 20,660 144,620,000
02/04/2015 7,000 -0.20 -2.78 7,000 7,000 7,000 1,180 8,260,000
01/04/2015 7,200 -0.40 -5.26 7,500 7,500 7,200 160 1,152,000
31/03/2015 7,600 0.30 4.11 7,600 7,600 7,600 980 7,448,000
30/03/2015 7,300 -0.30 -3.95 7,600 7,600 7,300 530 3,869,000
27/03/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/03/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
25/03/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
24/03/2015 7,600 -0.20 -2.56 7,600 7,600 7,600 500 3,800,000
23/03/2015 7,800 -0.10 -1.27 7,800 7,800 7,800 200 1,560,000
20/03/2015 7,900 -0.10 -1.25 7,900 7,900 7,900 440 3,476,000
19/03/2015 8,000 -0.20 -2.44 8,000 8,000 8,000 60 480,000
18/03/2015 8,200 0.30 3.80 8,200 8,200 8,200 730 5,986,000
17/03/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,000 7,900,000
16/03/2015 7,900 -0.40 -4.82 8,400 8,500 7,900 12,280 97,012,000
13/03/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
12/03/2015 8,300 -0.20 -2.35 8,400 8,400 8,300 80 664,000
11/03/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 620 5,270,000
10/03/2015 8,500 -0.50 -5.56 8,500 8,800 8,500 40 340,000
09/03/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/03/2015 9,000 -0.40 -4.26 9,000 9,000 9,000 100 900,000
05/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
04/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
03/03/2015 9,400 0.50 5.62 9,400 9,400 9,400 10 94,000
02/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
27/02/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/02/2015 8,900 -0.10 -1.11 8,900 8,900 8,900 10 89,000
25/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/02/2015 9,000 0.50 5.88 9,000 9,000 9,000 10 90,000
11/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/01/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/01/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/01/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
27/01/2015 8,500 0.40 4.94 8,400 8,500 8,400 250 2,125,000
26/01/2015 8,100 -0.60 -6.90 8,100 8,100 8,100 10 81,000
23/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
22/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
21/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
20/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
19/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
16/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
15/01/2015 8,700 0.20 2.35 8,700 8,700 8,700 10 87,000
14/01/2015 8,500 0.40 4.94 8,500 8,500 8,500 10 85,000
13/01/2015 8,100 -0.30 -3.57 8,100 8,100 8,100 100 810,000
12/01/2015 8,400 -0.60 -6.67 8,400 8,400 8,400 100 840,000
09/01/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
08/01/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/01/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
06/01/2015 9,000 0.10 1.12 9,000 9,000 9,000 370 3,330,000
05/01/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 20 178,000
31/12/2014 8,900 0.50 5.95 8,900 8,900 8,900 810 7,209,000
30/12/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
29/12/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/12/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
25/12/2014 8,400 -0.60 -6.67 8,400 8,400 8,400 10 84,000
24/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/12/2014 9,000 0.50 5.88 8,800 9,000 8,800 100 900,000
12/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
08/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/12/2014 8,500 -0.30 -3.41 8,500 8,500 8,500 10 85,000
01/12/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
28/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
27/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
26/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
21/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
20/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
19/11/2014 8,800 0.30 3.53 8,800 8,800 8,800 10 88,000
18/11/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/11/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
14/11/2014 8,500 -0.50 -5.56 8,500 8,500 8,500 10 85,000
13/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/11/2014 9,000 0.10 1.12 8,400 9,000 8,400 1,000 9,000,000
06/11/2014 8,900 -0.30 -3.26 8,700 8,900 8,600 6,510 57,939,000
05/11/2014 9,200 0.40 4.55 8,800 9,200 8,800 20 184,000
04/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
03/11/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
31/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
30/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,200 10,010 88,088,000
29/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 11,300 99,440,000
28/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10,080 88,704,000
27/10/2014 8,800 0.00 ■■ 0.00 8,200 8,800 8,200 4,330 38,104,000
24/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,660 14,608,000
23/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
22/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,500 22,000,000
21/10/2014 8,800 -0.10 -1.12 8,800 8,800 8,800 2,000 17,600,000
20/10/2014 8,900 0.10 1.14 8,900 8,900 8,900 440 3,916,000
17/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 5,000 44,000,000
16/10/2014 8,800 -0.20 -2.22 8,800 8,800 8,800 5,000 44,000,000
15/10/2014 9,000 0.20 2.27 8,800 9,000 8,800 10,010 90,090,000
14/10/2014 8,800 -0.10 -1.12 8,800 8,800 8,800 2,000 17,600,000
13/10/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 3,490 31,061,000
10/10/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
09/10/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,010 8,989,000
08/10/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,000 8,900,000
07/10/2014 8,900 0.10 1.14 9,000 9,000 8,800 8,100 72,090,000
06/10/2014 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 1,300 11,440,000
03/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 5,000 44,000,000
02/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 11,120 97,856,000
01/10/2014 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 5,110 44,968,000
30/09/2014 8,800 0.20 2.33 8,800 8,800 8,800 5,100 44,880,000
29/09/2014 8,600 0.10 1.18 8,600 8,700 8,600 6,200 53,320,000
26/09/2014 8,500 0.00 ■■ 0.00 8,500 8,900 8,500 13,980 118,830,000
25/09/2014 8,500 -0.10 -1.16 8,500 8,500 8,500 1,000 8,500,000
24/09/2014 8,600 0.10 1.18 8,400 8,600 8,400 3,000 25,800,000
23/09/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/09/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,000 42,500,000
19/09/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/09/2014 8,500 -0.10 -1.16 8,500 9,000 8,500 2,530 21,505,000
17/09/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10,000 86,000,000
16/09/2014 8,600 0.20 2.38 8,600 8,600 8,600 1,010 8,686,000
15/09/2014 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 5,860 49,224,000
12/09/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
11/09/2014 8,400 0.10 1.20 8,200 8,400 8,200 3,620 30,408,000
10/09/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 2,840 23,572,000
09/09/2014 8,300 0.00 ■■ 0.00 8,400 8,500 8,300 17,100 141,930,000
08/09/2014 8,300 -0.30 -3.49 8,400 8,400 8,300 1,010 8,383,000
05/09/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
04/09/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10 86,000
03/09/2014 8,600 0.20 2.38 8,500 8,600 8,500 300 2,580,000
29/08/2014 8,400 0.10 1.20 8,300 8,400 8,300 8,600 72,240,000
28/08/2014 8,300 0.10 1.22 8,200 8,300 8,200 12,000 99,600,000
27/08/2014 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 7,500 61,500,000
26/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10,770 88,314,000
25/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 7,820 64,124,000
22/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,600 13,120,000
21/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 13,000 106,600,000
20/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 400 3,280,000
19/08/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 8,400 68,880,000
18/08/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 150 1,230,000
15/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 7,680 62,976,000
14/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
13/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
12/08/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 1,060 8,692,000
11/08/2014 8,200 0.20 2.50 8,000 8,200 7,900 4,550 37,310,000
08/08/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,550 28,400,000
07/08/2014 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 7,100 56,800,000
06/08/2014 8,000 0.20 2.56 7,800 8,000 7,800 5,010 40,080,000
05/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10,300 80,340,000
04/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 480 3,744,000
01/08/2014 7,800 -0.10 -1.27 7,800 7,900 7,800 7,210 56,238,000
31/07/2014 7,900 -0.10 -1.25 7,900 8,000 7,900 10,000 79,000,000
30/07/2014 8,000 0.10 1.27 8,000 8,000 7,900 10,500 84,000,000
29/07/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 6,700 52,930,000
28/07/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
25/07/2014 7,900 -0.10 -1.25 7,900 7,900 7,900 11,000 86,900,000
24/07/2014 8,000 0.20 2.56 8,000 8,000 8,000 10 80,000
23/07/2014 7,800 -0.10 -1.27 7,900 7,900 7,800 19,000 148,200,000
22/07/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 14,630 115,577,000
21/07/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 960 7,584,000
18/07/2014 7,900 -0.20 -2.47 7,900 7,900 7,900 30,000 237,000,000
17/07/2014 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 5,810 47,061,000
16/07/2014 8,100 0.10 1.25 8,000 8,100 8,000 5,800 46,980,000
15/07/2014 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 6,520 52,160,000
14/07/2014 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 180 1,440,000
11/07/2014 8,000 0.10 1.27 7,800 8,000 7,800 9,300 74,400,000
10/07/2014 7,900 0.10 1.28 7,900 8,000 7,800 13,010 102,779,000
09/07/2014 7,800 -0.10 -1.27 7,800 7,800 7,800 2,820 21,996,000
08/07/2014 7,900 0.00 ■■ 0.00 7,500 7,900 7,500 560 4,424,000
07/07/2014 7,900 0.10 1.28 7,800 7,900 7,800 10,000 79,000,000
04/07/2014 7,800 0.10 1.30 7,700 7,800 7,700 12,000 93,600,000
03/07/2014 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 8,070 62,139,000
02/07/2014 7,700 0.20 2.67 7,500 7,700 7,500 10,460 80,542,000
01/07/2014 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 410 3,075,000
30/06/2014 7,500 -0.10 -1.32 7,500 7,600 7,500 10,690 80,175,000
27/06/2014 7,600 0.20 2.70 7,300 7,600 7,300 320 2,432,000
26/06/2014 7,400 -0.10 -1.33 7,400 7,400 7,400 10,540 77,996,000
25/06/2014 7,500 -0.10 -1.32 7,500 7,500 7,500 5,200 39,000,000
24/06/2014 7,600 0.10 1.33 7,500 7,600 7,500 10,560 80,256,000
23/06/2014 7,500 0.10 1.35 7,500 7,500 7,500 10 75,000
20/06/2014 7,400 0.10 1.37 7,400 7,400 7,400 2,650 19,610,000
19/06/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,870 20,951,000
18/06/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,000 36,500,000
17/06/2014 7,300 0.10 1.39 7,000 7,300 7,000 4,200 30,660,000
16/06/2014 7,200 -0.30 -4.00 7,400 7,400 7,000 23,110 166,392,000
13/06/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
12/06/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 40 300,000
11/06/2014 7,500 0.30 4.17 7,500 7,500 7,500 50 375,000
10/06/2014 7,200 -0.20 -2.70 6,900 7,200 6,900 310 2,232,000
09/06/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
06/06/2014 7,400 -0.10 -1.33 7,400 7,400 7,400 400 2,960,000
05/06/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/06/2014 7,500 0.20 2.74 7,500 7,500 7,400 5,100 38,250,000
03/06/2014 7,300 0.30 4.29 7,300 7,300 7,300 30 219,000
02/06/2014 7,000 -0.50 -6.67 8,000 8,000 7,000 7,270 50,890,000
30/05/2014 7,500 0.20 2.74 7,500 7,500 7,500 510 3,825,000
29/05/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/05/2014 7,300 -0.30 -3.95 7,100 7,300 7,100 110 803,000
27/05/2014 7,600 0.20 2.70 7,600 7,600 7,600 50 380,000
26/05/2014 7,400 -0.50 -6.33 7,500 7,500 7,400 710 5,254,000
23/05/2014 7,900 0.10 1.28 7,900 7,900 7,900 10 79,000
22/05/2014 7,800 0.40 5.41 7,800 7,800 7,800 360 2,808,000
21/05/2014 8,000 0.50 6.67 7,700 8,000 7,700 1,060 8,480,000
20/05/2014 7,500 -0.20 -2.60 7,400 7,700 7,400 21,730 162,975,000
19/05/2014 7,700 0.00 ■■ 0.00 7,200 7,700 7,200 26,510 204,127,000
16/05/2014 7,700 0.00 ■■ 0.00 8,200 8,200 7,300 30,120 231,924,000
15/05/2014 7,700 0.00 ■■ 0.00 7,200 7,700 7,200 3,010 23,177,000
14/05/2014 7,700 0.30 4.05 7,000 7,700 7,000 2,230 17,171,000
13/05/2014 7,400 -0.40 -5.13 7,400 7,400 7,400 5,000 37,000,000
12/05/2014 7,800 -0.20 -2.50 8,400 8,400 7,800 2,910 22,698,000
09/05/2014 8,000 0.10 1.27 8,000 8,100 8,000 5,530 44,240,000
08/05/2014 7,900 -0.20 -2.47 8,600 8,600 7,900 1,720 13,588,000
07/05/2014 8,100 -0.10 -1.22 8,200 8,200 8,100 1,020 8,262,000
06/05/2014 8,200 -0.30 -3.53 8,300 8,500 8,000 18,240 149,568,000
05/05/2014 8,500 0.40 4.94 8,500 8,500 8,500 10 85,000
29/04/2014 8,100 -0.10 -1.22 8,100 8,100 8,000 9,010 72,981,000
28/04/2014 8,200 -0.10 -1.20 8,200 8,300 8,000 6,520 53,464,000
25/04/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,100 9,130,000
24/04/2014 8,300 -0.10 -1.19 8,200 8,300 8,200 1,010 8,383,000
23/04/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 4,600 38,640,000
22/04/2014 8,400 0.00 ■■ 0.00 8,600 8,600 8,400 7,200 60,480,000
21/04/2014 8,400 -0.40 -4.55 8,500 8,700 8,200 5,120 43,008,000
18/04/2014 8,800 0.20 2.33 8,600 8,800 8,600 4,020 35,376,000
17/04/2014 8,600 0.10 1.18 8,500 8,600 8,500 530 4,558,000
16/04/2014 8,500 -0.10 -1.16 8,600 8,600 8,500 2,410 20,485,000
15/04/2014 8,600 -0.20 -2.27 8,600 8,600 8,300 3,310 28,466,000
14/04/2014 8,800 0.10 1.15 8,400 8,800 8,300 7,570 66,616,000
11/04/2014 8,700 -0.20 -2.25 8,900 8,900 8,600 5,720 49,764,000
10/04/2014 8,900 -0.20 -2.20 8,800 9,000 8,600 5,870 52,243,000
08/04/2014 9,100 0.20 2.25 8,900 9,100 8,900 9,140 83,174,000
07/04/2014 8,900 0.00 ■■ 0.00 9,200 9,200 8,700 4,040 35,956,000
04/04/2014 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 1,010 8,989,000
03/04/2014 8,900 0.00 ■■ 0.00 9,300 9,300 8,900 3,020 26,878,000
02/04/2014 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 3,310 29,459,000
01/04/2014 8,900 -0.20 -2.20 9,000 9,000 8,500 3,640 32,396,000
31/03/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 6,600 60,060,000
28/03/2014 9,100 0.10 1.11 9,200 9,200 8,900 3,910 35,581,000
27/03/2014 9,000 0.20 2.27 9,000 9,000 8,300 6,320 56,880,000
26/03/2014 8,800 -0.20 -2.22 9,300 9,300 8,800 11,740 103,312,000
25/03/2014 9,000 -0.40 -4.26 9,400 9,400 9,000 19,400 174,600,000
24/03/2014 9,400 -0.30 -3.09 9,400 9,700 9,100 51,310 482,314,000
21/03/2014 9,700 0.00 ■■ 0.00 9,300 9,700 9,200 12,770 123,869,000
20/03/2014 9,700 0.40 4.30 9,600 9,700 8,900 15,970 154,909,000
19/03/2014 9,300 0.20 2.20 9,100 9,300 9,000 1,110 10,323,000
18/03/2014 9,100 0.30 3.41 9,100 9,300 9,000 33,530 305,123,000
17/03/2014 8,800 0.50 6.02 8,600 8,800 8,400 35,710 314,248,000
14/03/2014 8,300 0.10 1.22 8,200 8,500 8,200 37,120 308,096,000
13/03/2014 8,200 0.10 1.23 8,300 8,300 8,100 28,000 229,600,000
12/03/2014 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 3,250 26,325,000
11/03/2014 8,100 0.00 ■■ 0.00 8,600 8,600 8,100 14,820 120,042,000
10/03/2014 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 8,150 66,015,000
07/03/2014 8,100 0.10 1.25 7,900 8,300 7,600 12,750 103,275,000
06/03/2014 8,000 -0.10 -1.23 8,000 8,000 8,000 5,010 40,080,000
05/03/2014 8,100 0.20 2.53 8,100 8,100 7,600 11,030 89,343,000
04/03/2014 7,900 0.10 1.28 7,300 8,000 7,300 4,510 35,629,000
03/03/2014 7,800 -0.20 -2.50 8,000 8,000 7,800 510 3,978,000
28/02/2014 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 13,510 108,080,000
27/02/2014 8,000 0.10 1.27 7,900 8,100 7,900 16,910 135,280,000
26/02/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 8,420 66,518,000
25/02/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,200 9,480,000
24/02/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,040 16,116,000
21/02/2014 7,900 0.20 2.60 7,700 7,900 7,200 33,430 264,097,000
20/02/2014 7,700 -0.50 -6.10 7,800 8,000 7,700 14,380 110,726,000
19/02/2014 8,200 0.20 2.50 8,300 8,300 7,600 2,890 23,698,000
18/02/2014 8,000 0.30 3.90 7,700 8,000 7,700 18,910 151,280,000
17/02/2014 7,700 0.00 ■■ 0.00 7,500 8,100 7,500 28,920 222,684,000
14/02/2014 7,700 0.50 6.94 7,400 7,700 7,200 30,180 232,386,000
13/02/2014 7,200 0.30 4.35 6,700 7,200 6,700 23,400 168,480,000
12/02/2014 6,900 0.10 1.47 6,800 7,000 6,800 2,140 14,766,000
11/02/2014 6,800 0.10 1.49 6,700 7,100 6,700 27,160 184,688,000
10/02/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 1,690 11,323,000
07/02/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,900 19,430,000
06/02/2014 6,700 -0.10 -1.47 6,700 6,700 6,400 8,300 55,610,000
27/01/2014 6,800 0.10 1.49 7,100 7,100 6,400 780 5,304,000
24/01/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
23/01/2014 6,700 0.00 ■■ 0.00 6,900 6,900 6,700 4,000 26,800,000
22/01/2014 6,700 0.00 ■■ 0.00 6,400 6,700 6,400 570 3,819,000
21/01/2014 6,700 -0.10 -1.47 6,400 6,700 6,400 8,700 58,290,000
20/01/2014 6,800 0.10 1.49 6,700 6,900 6,700 12,300 83,640,000
17/01/2014 6,700 -0.10 -1.47 6,400 6,700 6,400 10,520 70,484,000
16/01/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,500 15,710 106,828,000
15/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/01/2014 6,800 0.40 6.25 6,400 6,800 6,400 1,260 8,568,000
13/01/2014 6,400 -0.40 -5.88 6,400 6,400 6,400 850 5,440,000
10/01/2014 6,800 0.00 ■■ 0.00 6,400 6,800 6,400 200 1,360,000
09/01/2014 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 7,680 52,224,000
08/01/2014 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 1,010 6,868,000
07/01/2014 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 7,010 47,668,000
06/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,000 20,400,000
03/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
02/01/2014 6,800 0.10 1.49 6,800 6,800 6,800 10 68,000
31/12/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 8,920 59,764,000
30/12/2013 6,700 -0.10 -1.47 6,700 6,900 6,400 13,440 90,048,000
27/12/2013 6,800 0.00 ■■ 0.00 6,400 6,800 6,400 6,820 46,376,000
26/12/2013 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 16,380 111,384,000
25/12/2013 6,800 -0.20 -2.86 6,600 6,900 6,600 12,020 81,736,000
24/12/2013 7,000 0.30 4.48 7,000 7,000 7,000 3,900 27,300,000
23/12/2013 6,700 0.00 ■■ 0.00 6,900 7,000 6,700 27,510 184,317,000
20/12/2013 6,700 0.40 6.35 6,400 6,700 6,400 117,340 786,178,000
19/12/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 25,400 160,020,000
18/12/2013 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 4,000 25,200,000
17/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,500 9,450,000
16/12/2013 6,300 0.10 1.61 6,200 6,400 6,200 18,290 115,227,000
13/12/2013 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 1,620 10,044,000
12/12/2013 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 6,410 39,742,000
11/12/2013 6,200 -0.10 -1.59 6,200 6,200 6,200 10,420 64,604,000
10/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,430 21,609,000
09/12/2013 6,300 -0.10 -1.56 6,300 6,300 6,300 2,280 14,364,000
06/12/2013 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 4,590 29,376,000
05/12/2013 6,400 0.10 1.59 6,300 6,400 6,300 12,970 83,008,000
04/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 15,890 100,107,000
03/12/2013 6,300 0.20 3.28 6,300 6,400 6,300 7,620 48,006,000
02/12/2013 6,100 -0.20 -3.17 6,200 6,200 6,100 5,940 36,234,000
29/11/2013 6,300 0.20 3.28 6,100 6,300 6,000 15,530 97,839,000
28/11/2013 6,100 -0.20 -3.17 6,300 6,300 6,100 22,210 135,481,000
27/11/2013 6,300 0.10 1.61 6,200 6,300 6,200 2,770 17,451,000
26/11/2013 6,200 -0.20 -3.12 6,400 6,400 6,200 11,100 68,820,000
25/11/2013 6,400 0.10 1.59 6,700 6,700 6,100 8,520 54,528,000
22/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,850 24,255,000
21/11/2013 6,300 -0.10 -1.56 6,400 6,500 6,300 34,960 220,248,000
20/11/2013 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 2,060 13,184,000
19/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
18/11/2013 6,400 0.10 1.59 6,300 6,400 6,300 4,740 30,336,000
15/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 6,280 39,564,000
14/11/2013 6,300 0.10 1.61 6,300 6,300 6,300 4,000 25,200,000
13/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 6,920 42,904,000
12/11/2013 6,200 -0.10 -1.59 6,100 6,200 6,100 180 1,116,000
11/11/2013 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 170 1,071,000
08/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
07/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 520 3,276,000
06/11/2013 6,300 0.10 1.61 6,100 6,300 6,000 5,420 34,146,000
05/11/2013 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 9,470 58,714,000
04/11/2013 6,200 0.10 1.64 5,900 6,400 5,900 1,500 9,300,000
01/11/2013 6,100 0.10 1.67 6,100 6,100 6,100 10 61,000
31/10/2013 6,000 -0.20 -3.23 6,100 6,100 6,000 1,810 10,860,000
30/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
29/10/2013 6,200 0.10 1.64 5,900 6,300 5,900 4,470 27,714,000
28/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10 61,000
25/10/2013 6,100 -0.20 -3.17 6,400 6,400 6,100 1,540 9,394,000
24/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
23/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
22/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
21/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
18/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/10/2013 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 1,980 12,474,000
15/10/2013 6,300 0.20 3.28 6,300 6,300 6,300 10 63,000
14/10/2013 6,100 -0.10 -1.61 6,100 6,100 6,100 0 0
11/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 730 4,526,000
10/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
09/10/2013 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 4,310 26,722,000
08/10/2013 6,200 0.10 1.64 6,200 6,200 6,200 0 0
07/10/2013 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 3,240 19,764,000
04/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 210 1,281,000
03/10/2013 6,100 0.00 ■■ 0.00 6,500 6,500 6,100 710 4,331,000
02/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,390 26,779,000
01/10/2013 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 60 366,000
30/09/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 8,180 49,898,000
27/09/2013 6,100 -0.10 -1.61 6,200 6,200 6,100 150 915,000
26/09/2013 6,200 0.10 1.64 6,300 6,300 6,000 9,090 56,358,000
25/09/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 5,190 31,659,000
24/09/2013 6,100 -0.20 -3.17 6,100 6,100 6,100 3,100 18,910,000
23/09/2013 6,300 0.10 1.61 6,400 6,400 6,300 2,120 13,356,000
20/09/2013 6,200 -0.20 -3.12 6,400 6,400 6,200 3,110 19,282,000
19/09/2013 6,400 -0.10 -1.54 6,300 6,400 6,300 4,020 25,728,000
18/09/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 6,600 42,900,000
17/09/2013 6,500 0.20 3.17 6,300 6,500 6,300 21,650 140,725,000
16/09/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 8,220 51,786,000
13/09/2013 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 4,280 26,964,000
12/09/2013 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 2,610 16,443,000
11/09/2013 6,300 -0.10 -1.56 6,100 6,300 6,100 1,610 10,143,000
10/09/2013 6,400 0.10 1.59 6,000 6,400 6,000 60 384,000
09/09/2013 6,300 -0.10 -1.56 6,500 6,500 6,200 5,020 31,626,000
06/09/2013 6,400 -0.10 -1.54 6,500 6,500 6,200 3,380 21,632,000
05/09/2013 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 70 455,000
04/09/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 50 325,000
03/09/2013 6,500 0.10 1.56 6,700 6,700 6,500 30 195,000
30/08/2013 6,400 -0.10 -1.54 6,500 6,500 6,100 5,910 37,824,000
29/08/2013 6,500 -0.10 -1.52 6,900 6,900 6,200 14,310 93,015,000
28/08/2013 6,600 -0.40 -5.71 6,600 6,600 6,600 10 66,000
27/08/2013 7,000 0.00 ■■ 0.00 7,200 7,200 6,600 1,740 12,180,000
26/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 520 3,640,000
23/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,320 37,240,000
22/08/2013 7,000 -0.30 -4.11 7,500 7,500 7,000 2,710 18,970,000
21/08/2013 7,300 0.00 ■■ 0.00 7,500 7,500 7,300 1,110 8,103,000
20/08/2013 7,300 -0.10 -1.35 7,900 7,900 7,200 9,040 65,992,000
19/08/2013 9,000 -0.20 -2.17 9,100 9,200 8,900 25,150 226,350,000
16/08/2013 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 28,480 262,016,000
15/08/2013 9,200 0.20 2.22 9,300 9,500 9,100 40,330 371,036,000
14/08/2013 9,000 0.50 5.88 9,000 9,000 9,000 7,910 71,190,000
13/08/2013 8,500 -0.60 -6.59 9,200 9,200 8,500 42,370 360,145,000
12/08/2013 9,100 0.00 ■■ 0.00 9,400 9,400 9,100 36,820 335,062,000
09/08/2013 9,100 0.10 1.11 9,300 9,300 9,000 4,590 41,769,000
08/08/2013 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 23,860 214,740,000
07/08/2013 9,000 0.50 5.88 9,000 9,000 9,000 12,210 109,890,000
06/08/2013 8,500 -0.20 -2.30 8,900 8,900 8,100 5,510 46,835,000
05/08/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
02/08/2013 8,700 0.50 6.10 8,700 8,700 8,700 10 87,000
01/08/2013 8,200 -0.50 -5.75 8,300 8,300 8,200 11,100 91,020,000
31/07/2013 8,700 -0.10 -1.14 8,300 8,700 8,300 4,480 38,976,000
30/07/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
29/07/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
26/07/2013 8,800 0.10 1.15 8,300 8,800 8,100 9,130 80,344,000
25/07/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
24/07/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
23/07/2013 8,700 0.00 ■■ 0.00 8,600 8,900 8,500 4,200 36,540,000
22/07/2013 8,700 -0.20 -2.25 8,700 8,700 8,700 1,800 15,660,000
19/07/2013 8,900 0.20 2.30 8,700 8,900 8,700 33,530 298,417,000
18/07/2013 8,700 0.00 ■■ 0.00 8,200 8,700 8,200 5,250 45,675,000
17/07/2013 8,700 -0.10 -1.14 8,600 8,700 8,600 3,210 27,927,000
16/07/2013 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 510 4,488,000
15/07/2013 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 9,100 80,080,000
12/07/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
11/07/2013 8,800 0.30 3.53 8,800 8,800 8,800 100 880,000
10/07/2013 8,500 -0.50 -5.56 9,200 9,200 8,500 20 170,000
09/07/2013 9,000 0.10 1.12 9,000 9,000 9,000 10 90,000
08/07/2013 8,900 0.20 2.30 8,900 8,900 8,900 150 1,335,000
05/07/2013 8,700 0.10 1.16 8,500 8,700 8,000 150 1,305,000
04/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
03/07/2013 8,600 -0.10 -1.15 9,000 9,000 8,600 1,010 8,686,000
02/07/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
01/07/2013 8,700 -0.40 -4.40 8,700 8,700 8,700 200 1,740,000
28/06/2013 9,100 0.30 3.41 9,100 9,100 9,100 110 1,001,000
27/06/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
26/06/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/06/2013 8,800 -0.20 -2.22 8,500 8,800 8,500 40 352,000
24/06/2013 9,000 0.10 1.12 9,000 9,000 9,000 1,600 14,400,000
21/06/2013 8,900 -0.10 -1.11 8,900 8,900 8,900 2,000 17,800,000
20/06/2013 9,000 0.20 2.27 9,000 9,000 9,000 100 900,000
19/06/2013 8,800 0.40 4.76 8,800 8,800 8,800 260 2,288,000
18/06/2013 8,400 -0.20 -2.33 9,000 9,000 8,400 20 168,000
17/06/2013 8,600 -0.40 -4.44 8,600 8,600 8,600 4,550 39,130,000
14/06/2013 9,000 0.00 ■■ 0.00 8,500 9,000 8,500 510 4,590,000
13/06/2013 9,000 0.40 4.65 9,000 9,000 9,000 10 90,000
12/06/2013 8,600 -0.40 -4.44 8,800 8,800 8,600 700 6,020,000
11/06/2013 9,000 0.20 2.27 8,700 9,000 8,700 3,500 31,500,000
10/06/2013 8,800 -0.20 -2.22 9,200 9,200 8,800 2,110 18,568,000
07/06/2013 9,000 0.40 4.65 9,000 9,000 8,800 15,010 135,090,000
06/06/2013 8,600 -0.10 -1.15 8,600 8,600 8,600 11,200 96,320,000
05/06/2013 8,700 0.10 1.16 8,700 8,700 8,700 10 87,000
04/06/2013 8,600 -0.10 -1.15 8,700 8,700 8,600 2,330 20,038,000
03/06/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 9,670 84,129,000
31/05/2013 8,700 0.10 1.16 8,600 8,700 8,400 5,660 49,242,000
30/05/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 2,300 19,780,000
29/05/2013 8,600 0.10 1.18 8,500 8,600 8,500 5,050 43,430,000
28/05/2013 8,500 0.10 1.19 8,500 8,500 8,500 1,000 8,500,000
27/05/2013 8,400 -0.40 -4.55 8,600 8,600 8,400 1,880 15,792,000
24/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
23/05/2013 8,800 -0.10 -1.12 8,600 8,800 8,400 10,060 88,528,000
22/05/2013 8,900 0.10 1.14 9,000 9,000 8,200 120 1,068,000
21/05/2013 8,800 -0.10 -1.12 8,800 8,800 8,800 10 88,000
20/05/2013 8,900 -0.30 -3.26 9,300 9,300 8,600 8,040 71,556,000
17/05/2013 9,200 0.40 4.55 9,200 9,200 9,200 10 92,000
16/05/2013 8,800 0.30 3.53 8,800 8,800 8,800 10 88,000
15/05/2013 8,500 -0.50 -5.56 8,800 8,900 8,500 8,010 68,085,000
14/05/2013 9,000 0.30 3.45 9,000 9,000 9,000 10 90,000
13/05/2013 8,700 0.20 2.35 8,800 9,000 8,500 12,060 104,922,000
10/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,000 25,500,000
09/05/2013 8,500 -0.20 -2.30 8,800 8,800 8,500 3,020 25,670,000
08/05/2013 8,700 -0.10 -1.14 8,800 8,800 8,700 5,000 43,500,000
07/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,300 11,040 97,152,000
06/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 2,210 19,448,000
03/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
02/05/2013 8,800 0.20 2.33 9,200 9,200 8,800 120 1,056,000
26/04/2013 8,600 -0.40 -4.44 8,600 8,600 8,600 370 3,182,000
25/04/2013 9,000 0.20 2.27 9,000 9,000 9,000 10 90,000
24/04/2013 8,800 -0.60 -6.38 9,100 9,100 8,800 10,700 94,160,000
23/04/2013 9,400 0.40 4.44 9,400 9,400 9,400 50 470,000
22/04/2013 9,000 0.50 5.88 9,000 9,000 9,000 10 90,000
18/04/2013 8,500 0.10 1.19 8,600 8,600 8,200 220 1,870,000
17/04/2013 8,400 -0.10 -1.18 8,400 8,400 8,200 10,220 85,848,000
16/04/2013 8,500 0.10 1.19 8,500 8,500 8,500 10 85,000
15/04/2013 8,400 -0.10 -1.18 9,000 9,000 8,200 4,830 40,572,000
12/04/2013 8,500 0.20 2.41 8,700 8,700 8,500 410 3,485,000
11/04/2013 8,300 0.10 1.22 8,100 8,300 8,100 20 166,000
10/04/2013 8,200 -0.30 -3.53 8,100 8,200 8,100 3,200 26,240,000
09/04/2013 8,500 -0.20 -2.30 8,200 8,600 8,200 1,110 9,435,000
08/04/2013 8,700 -0.20 -2.25 8,300 8,800 8,300 8,150 70,905,000
05/04/2013 8,900 -0.10 -1.11 8,400 8,900 8,400 25,450 226,505,000
04/04/2013 9,000 0.30 3.45 9,000 9,000 9,000 10 90,000
03/04/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
02/04/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
01/04/2013 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 1,010 8,787,000
29/03/2013 8,700 0.00 ■■ 0.00 9,300 9,300 8,700 1,010 8,787,000
28/03/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
27/03/2013 8,700 -0.60 -6.45 8,700 8,700 8,700 5,810 50,547,000
26/03/2013 9,300 0.40 4.49 9,300 9,300 9,300 10 93,000
25/03/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
22/03/2013 8,900 0.00 ■■ 0.00 8,300 8,900 8,300 10,720 95,408,000
21/03/2013 8,900 0.30 3.49 8,200 8,900 8,200 25,440 226,416,000
20/03/2013 8,600 -0.40 -4.44 8,900 8,900 8,600 12,100 104,060,000
19/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 820 7,380,000
18/03/2013 9,000 0.20 2.27 9,100 9,100 9,000 10,000 90,000,000
15/03/2013 8,800 -0.20 -2.22 9,000 9,200 8,800 20,020 176,176,000
14/03/2013 9,000 0.30 3.45 8,700 9,000 8,700 16,190 145,710,000
13/03/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,770 15,399,000
12/03/2013 8,700 0.00 ■■ 0.00 8,800 9,000 8,700 2,610 22,707,000
11/03/2013 8,700 0.30 3.57 8,500 8,700 8,500 10,440 90,828,000
08/03/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,000 16,800,000
07/03/2013 8,400 0.20 2.44 8,200 8,400 8,200 110 924,000
06/03/2013 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 7,410 60,762,000
05/03/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 700 5,740,000
04/03/2013 8,200 -0.20 -2.38 8,400 8,400 8,200 10,810 88,642,000
01/03/2013 8,400 0.10 1.20 8,100 8,400 8,100 580 4,872,000
28/02/2013 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 2,070 17,181,000
27/02/2013 8,300 0.20 2.47 8,300 8,300 8,300 4,940 41,002,000
26/02/2013 8,100 -0.60 -6.90 8,700 8,700 8,100 9,260 75,006,000
25/02/2013 8,700 0.40 4.82 8,400 8,700 8,400 17,410 151,467,000
22/02/2013 8,300 -0.40 -4.60 8,400 8,400 8,300 7,000 58,100,000
21/02/2013 8,700 -0.10 -1.14 8,800 8,800 8,600 6,060 52,722,000
20/02/2013 8,800 -0.10 -1.12 8,800 8,900 8,800 3,320 29,216,000
19/02/2013 8,900 0.20 2.30 8,700 8,900 8,700 6,960 61,944,000
18/02/2013 8,700 0.30 3.57 8,600 8,700 8,400 15,760 137,112,000
08/02/2013 8,400 0.10 1.20 8,300 8,400 8,300 4,100 34,440,000
07/02/2013 8,300 0.10 1.22 8,100 8,300 8,100 5,460 45,318,000
06/02/2013 8,200 0.20 2.50 8,100 8,200 8,100 1,500 12,300,000
05/02/2013 8,000 -0.20 -2.44 8,000 8,200 8,000 8,390 67,120,000
04/02/2013 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 4,000 32,800,000
01/02/2013 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 4,630 37,966,000
31/01/2013 8,200 -0.10 -1.20 8,400 8,400 8,100 8,960 73,472,000
30/01/2013 8,300 0.10 1.22 8,300 8,300 8,300