Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.18 -1.99 (-0.21%)
  • HNX-Index 102.94 +0.23 (+0.22%)
  • UPCOM-Index 55.73 +0.21 (+0.39%)
CTCP Miền Đông
Mien Dong Joint Stock Company
Mã CK:      MDG      9.84      +0.60 (+6.10%)      (cập nhật 02:15 13/12/2019)
Đang giao dịch
MDG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/12/2019 9,840 0.60 6.10 9,200 9,840 9,200 4,397 43,266,480
12/12/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,005 9,246,000
11/12/2019 9,200 -0.50 -5.43 9,700 9,700 9,200 55 506,000
10/12/2019 9,700 -0.70 -7.22 10,400 10,350 9,680 433 4,200,100
09/12/2019 10,400 -0.60 -5.77 11,000 10,400 10,400 1 10,400
04/12/2019 11,000 0.40 3.64 10,600 0 0 1 11,000
02/12/2019 10,600 -0.60 -5.66 11,200 11,850 10,450 136 1,441,600
29/11/2019 11,200 -0.80 -7.14 12,000 11,200 11,200 2 22,400
22/11/2019 12,000 0.40 3.33 11,600 12,000 10,800 101 1,212,000
21/11/2019 11,600 -0.80 -6.90 12,400 11,600 11,600 3 34,800
23/10/2019 12,400 -0.10 -0.81 12,500 12,400 11,650 11 136,400
16/10/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1 12,500
11/10/2019 12,500 0.50 4.00 12,000 12,500 12,500 1 12,500
01/10/2019 12,000 0.50 4.17 11,500 12,000 12,000 1 12,000
30/09/2019 11,500 -0.30 -2.61 11,750 11,500 11,500 1 11,500
26/09/2019 11,750 0.80 6.81 11,000 11,750 11,750 1 11,750
25/09/2019 11,000 -0.80 -7.27 11,800 11,000 11,000 1 11,000
24/09/2019 11,800 -0.70 -5.93 12,500 11,800 11,800 5 59,000
23/09/2019 12,500 0.50 4.00 12,000 12,500 11,200 290 3,625,000
19/09/2019 12,000 0.40 3.33 11,600 12,000 12,000 1 12,000
16/09/2019 11,600 0.00 ■■ 0.00 11,600 11,600 10,800 18 208,800
11/09/2019 11,600 -0.90 -7.76 12,450 11,600 11,600 3 34,800
10/09/2019 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 1 12,450
06/09/2019 12,450 0.80 6.43 11,650 12,450 10,850 67 834,150
05/09/2019 11,650 0.00 ■■ 0.00 11,650 11,650 10,850 400 4,660,000
27/08/2019 11,650 0.00 ■■ 0.00 11,650 12,400 11,650 99 1,153,350
26/08/2019 11,650 0.00 ■■ 0.00 11,650 11,650 10,850 1,225 14,271,250
23/08/2019 11,650 -0.90 -7.73 12,500 11,650 11,650 11 128,150
20/08/2019 12,500 0.50 4.00 12,000 12,500 12,500 1 12,500
19/08/2019 12,000 0.50 4.17 11,500 12,000 12,000 1 12,000
16/08/2019 11,500 -0.10 -0.87 11,600 11,500 11,000 3,508 40,342,000
08/08/2019 11,600 0.10 0.86 11,500 11,600 11,600 5 58,000
31/07/2019 11,500 -0.50 -4.35 12,000 11,600 11,500 2,720 31,280,000
19/07/2019 12,000 0.50 4.17 11,500 12,000 12,000 1 12,000
18/07/2019 11,500 -0.50 -4.35 12,000 11,500 11,500 1,000 11,500,000
17/07/2019 12,000 0.10 0.83 11,900 12,000 11,900 101 1,212,000
16/07/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 50 595,000
15/07/2019 11,900 0.10 0.84 11,800 11,900 11,800 15 178,500
12/07/2019 11,800 -0.20 -1.69 12,000 11,800 11,800 50 590,000
10/07/2019 12,000 0.20 1.67 11,800 12,000 12,000 10 120,000
02/07/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 54 637,200
28/06/2019 11,800 -0.20 -1.69 12,000 12,000 11,800 301 3,551,800
27/06/2019 12,000 0.40 3.33 11,550 12,000 12,000 96 1,152,000
26/06/2019 11,550 0.80 6.93 10,800 11,550 11,550 900 10,395,000
25/06/2019 10,800 0.00 ■■ 0.00 10,800 11,550 10,800 293 3,164,400
24/06/2019 10,800 -0.50 -4.63 11,350 11,900 10,800 108 1,166,400
21/06/2019 11,350 -0.70 -6.17 12,000 11,350 11,200 138 1,566,300
20/06/2019 12,000 0.40 3.33 11,600 12,000 12,000 1 12,000
19/06/2019 12,000 0.40 3.33 11,600 12,000 12,000 1 12,000
18/06/2019 11,600 -0.40 -3.45 12,000 12,800 11,600 141 1,635,600
17/06/2019 11,600 -0.40 -3.45 12,000 12,800 11,600 141 1,635,600
16/06/2019 12,000 0.70 5.83 11,350 12,000 12,000 1 12,000
14/06/2019 12,000 0.70 5.83 11,350 12,000 12,000 1 12,000
13/06/2019 11,350 0.70 6.17 10,650 11,350 11,350 1 11,350
10/06/2019 11,400 0.30 2.63 11,100 11,400 10,100 55 627,000
09/06/2019 11,400 0.30 2.63 11,100 11,400 10,100 55 627,000
07/06/2019 11,400 0.30 2.63 11,100 11,400 10,100 55 627,000
06/06/2019 11,100 -0.70 -6.31 11,800 11,100 11,100 94 1,043,400
05/06/2019 11,800 0.80 6.78 11,050 11,800 11,800 6 70,800
04/06/2019 11,050 -0.10 -0.90 11,200 11,900 10,450 30 331,500
03/06/2019 11,200 0.50 4.46 10,700 11,200 10,050 69 772,800
02/06/2019 10,700 -0.80 -7.48 11,500 10,700 10,700 2 21,400
31/05/2019 10,700 -0.80 -7.48 11,500 10,700 10,700 2 21,400
30/05/2019 11,500 -0.30 -2.61 11,800 12,000 11,100 3 34,500
29/05/2019 11,800 0.80 6.78 11,050 11,800 11,800 1 11,800
28/05/2019 11,800 0.80 6.78 11,050 11,800 11,800 1 11,800
27/05/2019 11,050 -0.80 -7.24 11,850 11,300 11,050 15 165,750
26/05/2019 11,850 0.80 6.75 11,100 11,850 11,400 133 1,576,050
24/05/2019 11,850 0.80 6.75 11,100 11,850 11,400 133 1,576,050
23/05/2019 11,100 -0.70 -6.31 11,800 12,300 11,050 4 44,400
22/05/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 33 389,400
21/05/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 33 389,400
20/05/2019 11,800 -0.90 -7.63 12,650 11,800 11,800 195 2,301,000
19/05/2019 12,650 0.70 5.53 12,000 12,650 12,650 1 12,650
17/05/2019 12,650 0.70 5.53 12,000 12,650 12,650 1 12,650
16/05/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,200 166 1,992,000
15/05/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,200 166 1,992,000
14/05/2019 12,000 -0.70 -5.83 12,700 12,000 11,850 2 24,000
13/05/2019 12,700 0.70 5.51 12,000 12,700 12,700 1 12,700
10/05/2019 12,000 0.00 ■■ 0.00 12,000 12,400 11,200 135 1,620,000
09/05/2019 12,000 0.00 ■■ 0.00 12,000 12,400 11,200 135 1,620,000
08/05/2019 12,000 -0.90 -7.50 12,850 12,000 12,000 14 168,000
07/05/2019 12,850 0.50 3.89 12,300 12,850 12,850 1 12,850
06/05/2019 12,850 0.50 3.89 12,300 12,850 12,850 1 12,850
05/05/2019 12,300 0.80 6.50 11,500 12,300 11,500 3 36,900
03/05/2019 12,300 0.80 6.50 11,500 12,300 11,500 3 36,900
02/05/2019 11,500 0.80 6.96 10,750 11,500 10,000 212 2,438,000
01/05/2019 10,750 0.70 6.51 10,050 10,750 10,150 32 344,000
30/04/2019 10,750 0.70 6.51 10,050 10,750 10,150 32 344,000
29/04/2019 10,750 0.70 6.51 10,050 10,750 10,150 32 344,000
28/04/2019 10,750 0.70 6.51 10,050 10,750 10,150 32 344,000
26/04/2019 10,750 0.70 6.51 10,050 10,750 10,150 32 344,000
25/04/2019 10,050 0.00 ■■ 0.00 10,100 10,050 10,050 1 10,050
24/04/2019 10,100 -0.60 -5.94 10,700 11,400 10,050 50 505,000
23/04/2019 10,700 -0.80 -7.48 11,500 10,700 10,700 1 10,700
22/04/2019 11,500 0.20 1.74 11,350 11,500 10,600 116 1,334,000
21/04/2019 11,350 -0.90 -7.93 12,200 12,900 11,350 3 34,050
19/04/2019 11,350 -0.90 -7.93 12,200 12,900 11,350 3 34,050
18/04/2019 12,650 0.65 5.14 12,000 12,650 12,500 3,190 40,353,500
17/04/2019 12,200 0.00 ■■ 0.00 12,150 12,200 12,200 4 48,800
16/04/2019 12,150 -0.90 -7.41 13,000 12,200 12,100 511 6,208,650
11/04/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 49 637,000
10/04/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 49 637,000
09/04/2019 13,000 -0.50 -3.85 13,500 13,000 13,000 10 130,000
08/04/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 20 270,000
07/04/2019 13,500 0.20 1.48 13,300 13,500 12,400 14 189,000
05/04/2019 13,500 0.20 1.48 13,300 13,500 12,400 14 189,000
03/04/2019 13,300 0.80 6.02 12,550 13,300 12,550 3 39,900
02/04/2019 13,300 0.80 6.02 12,550 13,300 12,550 3 39,900
30/03/2019 10,300 0.15 1.46 10,150 10,850 10,200 3,200 32,960,000
29/03/2019 12,550 0.10 0.80 12,450 12,550 12,550 1 12,550
28/03/2019 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 11 136,950
27/03/2019 11,600 0.25 2.16 11,350 11,600 10,950 10,310 119,596,000
26/03/2019 12,450 0.30 2.41 12,200 12,450 12,450 3 37,350
25/03/2019 12,200 -0.60 -4.92 12,800 12,800 12,200 62 756,400
22/03/2019 12,800 0.80 6.25 12,050 12,850 12,000 507 6,489,600
21/03/2019 12,050 -0.40 -3.32 12,500 12,050 12,050 34 409,700
20/03/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,100 17 212,500
19/03/2019 12,500 -0.30 -2.40 12,800 12,500 12,050 28 350,000
18/03/2019 12,650 0.65 5.14 12,000 12,650 12,500 3,190 40,353,500
15/03/2019 12,800 -0.10 -0.78 12,900 12,900 12,000 21,882 280,089,600
14/03/2019 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 54,072 697,528,800
13/03/2019 12,900 -0.90 -6.98 13,800 13,000 12,900 104 1,341,600
12/03/2019 13,800 0.80 5.80 13,000 13,800 13,800 1 13,800
11/03/2019 13,000 0.60 4.62 12,400 13,200 13,000 33 429,000
08/03/2019 12,400 0.10 0.81 12,300 12,400 12,400 446 5,530,400
07/03/2019 12,300 -0.90 -7.32 13,200 13,200 12,300 506 6,223,800
06/03/2019 13,200 0.40 3.03 12,800 13,650 12,500 179 2,362,800
05/03/2019 12,800 0.80 6.25 12,000 12,800 12,400 357 4,569,600
04/03/2019 12,000 -0.90 -7.50 12,900 12,000 12,000 60 720,000
02/03/2019 12,700 0.70 5.51 12,000 12,700 12,100 1,210 15,367,000
01/03/2019 12,900 -0.90 -6.98 13,850 13,200 12,900 40 516,000
28/02/2019 13,850 -0.10 -0.72 13,900 13,850 12,950 11 152,350
27/02/2019 13,900 0.40 2.88 13,500 13,900 13,900 1 13,900
26/02/2019 13,500 0.70 5.19 12,800 13,500 13,500 1 13,500
25/02/2019 12,800 0.80 6.25 12,000 12,800 12,000 601 7,692,800
22/02/2019 12,000 -0.70 -5.83 12,700 12,000 12,000 124 1,488,000
21/02/2019 12,700 0.70 5.51 12,000 12,700 12,700 1 12,700
20/02/2019 12,000 0.20 1.67 11,800 12,600 12,000 453 5,436,000
18/02/2019 12,650 0.65 5.14 12,000 12,650 12,500 3,190 40,353,500
15/02/2019 11,800 -0.90 -7.63 12,650 13,000 11,800 2 23,600
14/02/2019 11,850 -0.85 -7.17 12,700 12,700 11,850 160 1,896,000
13/02/2019 12,650 0.80 6.32 11,850 12,650 11,850 3 37,950
12/02/2019 11,850 -0.90 -7.59 12,700 11,900 11,850 190 2,251,500
31/01/2019 11,000 0.40 3.64 10,600 11,000 10,050 440 4,840,000
30/01/2019 12,700 0.00 ■■ 0.00 12,700 12,700 11,850 7 88,900
28/01/2019 12,000 0.40 3.33 11,600 12,000 10,800 46,780 561,360,000
25/01/2019 12,700 -0.30 -2.36 13,000 12,700 12,700 12 152,400
24/01/2019 13,000 0.30 2.31 12,700 13,000 13,000 1,000 13,000,000
22/01/2019 12,700 -0.20 -1.57 12,900 12,700 12,700 35,820,000 454,914,000,000
21/01/2019 12,900 0.25 1.94 12,650 12,900 11,800 310 3,999,000
19/01/2019 12,650 0.70 5.53 12,000 12,650 12,500 319,000 4,035,350,000
18/01/2019 12,650 0.65 5.14 12,000 12,650 12,500 3,190 40,353,500
17/01/2019 12,000 -0.60 -5.00 12,600 13,000 12,000 200 2,400,000
16/01/2019 12,600 0.75 5.95 11,850 12,600 12,550 13,230 166,698,000
14/01/2019 11,850 -0.85 -7.17 12,700 12,700 11,850 160 1,896,000
07/01/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 200 2,540,000
02/01/2019 12,700 0.70 5.51 12,000 12,700 12,100 1,210 15,367,000
28/12/2018 12,000 0.40 3.33 11,600 12,000 10,800 46,780 561,360,000
27/12/2018 11,600 0.25 2.16 11,350 11,600 10,950 10,310 119,596,000
26/12/2018 11,350 0.35 3.08 11,000 11,350 11,000 2,250 25,537,500
25/12/2018 11,000 -0.70 -6.36 11,000 11,000 10,300 6,390 70,290,000
24/12/2018 11,000 -0.75 -6.82 11,000 11,000 10,250 1,940 21,340,000
21/12/2018 11,000 -0.75 -6.82 11,000 11,000 10,250 1,190 13,090,000
18/12/2018 11,000 -0.30 -2.73 11,300 11,000 11,000 50 550,000
17/12/2018 11,300 0.65 5.75 10,650 11,300 11,300 60 678,000
14/12/2018 10,650 -0.80 -7.51 11,450 10,650 10,650 10 106,500
11/12/2018 11,450 0.25 2.18 11,200 11,450 11,450 40 458,000
10/12/2018 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 1,810 21,086,500
07/12/2018 11,650 0.55 4.72 11,100 11,650 11,650 10 116,500
06/12/2018 11,100 0.70 6.31 11,100 11,800 10,550 7,020 77,922,000
05/12/2018 11,100 0.65 5.86 10,450 11,150 10,800 130 1,443,000
04/12/2018 10,450 -0.55 -5.26 11,000 11,700 10,450 5,010 52,354,500
03/12/2018 11,000 0.70 6.36 10,300 11,000 11,000 2,330 25,630,000
30/11/2018 10,300 0.15 1.46 10,150 10,850 10,200 3,200 32,960,000
28/11/2018 10,150 -0.20 -1.97 10,350 11,050 10,150 20 203,000
26/11/2018 10,350 0.10 0.97 10,250 10,950 10,350 40 414,000
23/11/2018 10,250 -0.75 -7.32 11,000 11,000 10,250 60 615,000
22/11/2018 11,000 0.65 5.91 10,350 11,000 10,100 20,010 220,110,000
21/11/2018 10,350 0.05 0.48 10,300 11,000 10,350 750 7,762,500
19/11/2018 10,300 0.00 ■■ 0.00 10,300 11,000 10,300 20 206,000
16/11/2018 10,300 -0.20 -1.94 10,500 11,200 10,300 1,310 13,493,000
15/11/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 860 9,030,000
14/11/2018 10,500 0.35 3.33 10,150 10,500 10,150 2,160 22,680,000
13/11/2018 10,150 -0.55 -5.42 10,700 10,150 10,150 1,860 18,879,000
12/11/2018 10,700 -0.80 -7.48 11,500 10,800 10,700 4,020 43,014,000
09/11/2018 11,500 0.70 6.09 10,800 11,500 11,500 10 115,000
07/11/2018 10,800 0.70 6.48 10,100 10,800 10,000 4,570 49,356,000
06/11/2018 10,100 -0.25 -2.48 10,350 11,000 10,100 170 1,717,000
05/11/2018 10,350 -0.65 -6.28 11,000 11,700 10,350 70 724,500
02/11/2018 11,000 0.70 6.36 10,300 11,000 11,000 10 110,000
01/11/2018 10,300 -0.70 -6.80 11,000 11,500 10,300 370 3,811,000
31/10/2018 11,000 0.40 3.64 10,600 11,000 10,050 440 4,840,000
30/10/2018 10,600 0.60 5.66 10,000 10,600 10,000 3,030 32,118,000
29/10/2018 10,000 -0.70 -7.00 10,700 11,000 10,000 1,100 11,000,000
24/10/2018 10,700 0.65 6.07 10,050 10,700 10,700 100 1,070,000
23/10/2018 10,050 -0.75 -7.46 10,800 10,600 10,050 15,000 150,750,000
19/10/2018 10,800 -0.20 -1.85 11,000 11,500 10,800 8,670 93,636,000
17/10/2018 11,000 -0.50 -4.55 11,500 11,500 11,000 2,000 22,000,000
15/10/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 50 575,000
12/10/2018 11,500 -0.50 -4.35 12,000 11,500 11,500 490 5,635,000
10/10/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 70 840,000
08/10/2018 12,000 0.50 4.17 11,500 12,000 12,000 50 600,000
05/10/2018 11,500 -0.10 -0.87 11,600 12,400 11,500 2,180 25,070,000
04/10/2018 11,600 -0.10 -0.86 11,600 11,600 11,500 4,000 46,400,000
03/10/2018 11,600 -0.85 -7.33 12,450 11,600 11,600 1,100 12,760,000
02/10/2018 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 300 3,735,000
01/10/2018 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 10 124,500
28/09/2018 12,450 0.65 5.22 11,800 12,450 11,550 34,280 426,786,000
27/09/2018 11,800 0.60 5.08 11,200 11,800 11,500 23,810 280,958,000
26/09/2018 11,200 0.70 6.25 10,500 11,200 11,100 150 1,680,000
25/09/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,030 10,815,000
24/09/2018 10,500 -0.65 -6.19 11,150 10,500 10,500 5,000 52,500,000
21/09/2018 11,150 -0.05 -0.45 11,200 11,200 11,150 200 2,230,000
20/09/2018 11,200 0.55 4.91 10,650 11,200 11,200 1,000 11,200,000
18/09/2018 10,650 -0.80 -7.51 11,450 11,000 10,650 13,150 140,047,500
17/09/2018 11,450 0.45 3.93 11,000 11,450 10,550 80 916,000
14/09/2018 11,000 0.30 2.73 10,700 11,000 11,000 90 990,000
13/09/2018 10,700 0.30 2.80 10,700 11,000 10,700 20 214,000
12/09/2018 10,700 0.65 6.07 10,050 10,700 10,700 10 107,000
11/09/2018 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 10 100,500
10/09/2018 10,050 -0.65 -6.47 10,700 11,000 10,050 1,190 11,959,500
07/09/2018 10,700 0.65 6.07 10,050 10,700 10,100 110 1,177,000
06/09/2018 10,050 -0.75 -7.46 10,800 10,050 10,050 300 3,015,000
04/09/2018 10,800 0.65 6.02 10,150 10,800 10,800 100 1,080,000
31/08/2018 10,150 -0.75 -7.39 10,900 11,350 10,150 44,910 455,836,500
30/08/2018 10,900 0.30 2.75 10,600 10,900 10,900 10 109,000
29/08/2018 10,600 0.35 3.30 10,250 10,600 10,000 1,110 11,766,000
28/08/2018 10,250 -0.70 -6.83 10,950 10,950 10,200 10,250 105,062,500
27/08/2018 10,950 0.05 0.46 10,900 11,550 10,950 1,020 11,169,000
24/08/2018 10,900 0.05 0.46 10,850 11,000 10,850 1,910 20,819,000
23/08/2018 10,850 0.45 4.15 10,400 11,000 10,850 3,060 33,201,000
22/08/2018 10,400 -0.60 -5.77 11,000 11,200 10,250 8,420 87,568,000
21/08/2018 11,000 0.30 2.73 10,700 11,000 10,500 20 220,000
20/08/2018 10,700 -0.80 -7.48 11,500 10,750 10,700 40 428,000
17/08/2018 11,500 0.25 2.17 11,250 11,500 10,600 110 1,265,000
14/08/2018 11,250 -0.75 -6.67 12,000 11,250 11,250 20 225,000
13/08/2018 12,000 -0.40 -3.33 12,400 12,000 12,000 130 1,560,000
10/08/2018 12,400 0.30 2.42 12,100 12,400 12,400 50 620,000
08/08/2018 12,100 0.50 4.13 11,600 12,100 12,100 10 121,000
07/08/2018 11,600 -0.80 -6.90 12,400 11,650 11,600 3,030 35,148,000
06/08/2018 12,400 -0.80 -6.45 12,400 12,400 11,600 1,990 24,676,000
03/08/2018 12,400 0.80 6.45 11,600 12,400 12,000 50 620,000
02/08/2018 11,600 0.60 5.17 11,000 11,750 11,600 110 1,276,000
01/08/2018 11,000 -0.20 -1.82 11,200 11,000 11,000 500 5,500,000
31/07/2018 11,200 -0.20 -1.79 11,400 11,200 11,050 1,520 17,024,000
30/07/2018 11,400 -0.10 -0.88 11,500 11,500 11,400 280 3,192,000
27/07/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 470 5,405,000
26/07/2018 11,500 -0.10 -0.87 11,500 11,900 11,400 12,820 147,430,000
25/07/2018 11,500 -0.50 -4.35 12,000 12,000 11,200 1,690 19,435,000
23/07/2018 12,000 0.50 4.17 11,500 12,100 11,500 6,850 82,200,000
20/07/2018 11,500 -0.50 -4.35 12,000 12,300 11,500 630 7,245,000
18/07/2018 12,000 0.50 4.17 11,500 12,200 12,000 180 2,160,000
17/07/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 930 10,695,000
16/07/2018 11,500 -0.30 -2.61 11,800 11,500 11,500 200 2,300,000
13/07/2018 11,800 -0.20 -1.69 12,000 11,800 11,800 30 354,000
09/07/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50 600,000
06/07/2018 12,000 0.50 4.17 11,500 12,000 11,000 5,000 60,000,000
05/07/2018 11,500 -0.25 -2.17 11,750 11,500 11,500 100 1,150,000
03/07/2018 11,750 -0.70 -5.96 12,450 12,350 11,700 50 587,500
02/07/2018 12,450 -0.05 -0.40 12,500 12,450 11,650 110 1,369,500
29/06/2018 12,500 0.30 2.40 12,200 0 0 200 2,500,000
28/06/2018 12,200 0.65 5.33 11,550 12,200 10,800 80 976,000
25/06/2018 11,550 -0.15 -1.30 11,700 12,500 11,550 110 1,270,500
22/06/2018 11,700 -0.80 -6.84 12,500 12,500 11,700 5,070 59,319,000
21/06/2018 12,500 0.50 4.00 12,000 12,500 12,000 331,590 4,144,875,000
20/06/2018 12,000 0.10 0.83 11,900 12,000 11,550 2,020 24,240,000
19/06/2018 11,900 -0.70 -5.88 11,900 11,900 11,200 190 2,261,000
18/06/2018 11,900 0.15 1.26 11,750 12,000 11,050 631,000 7,508,900,000
15/06/2018 11,750 0.35 2.98 11,400 11,750 11,400 4,000 47,000,000
14/06/2018 11,400 -0.80 -7.02 12,200 11,600 11,400 4,810 54,834,000
13/06/2018 12,200 0.20 1.64 12,000 12,750 11,200 40 488,000
11/06/2018 12,000 0.50 4.17 11,500 12,000 11,400 1,470 17,640,000
08/06/2018 12,000 -0.10 -0.83 12,100 12,000 12,000 20 240,000
07/06/2018 12,100 -0.40 -3.31 12,500 12,100 11,750 700 8,470,000
06/06/2018 12,500 0.60 4.80 11,900 12,500 11,700 4,740 59,250,000
05/06/2018 11,900 -0.20 -1.68 12,100 11,900 11,900 100 1,190,000
01/06/2018 12,100 -0.05 -0.41 12,150 12,100 12,000 1,000 12,100,000
30/05/2018 12,150 -0.45 -3.70 12,150 12,200 11,700 410 4,981,500
24/05/2018 12,150 -0.05 -0.41 12,200 12,150 11,500 1,070 13,000,500
23/05/2018 12,200 0.20 1.64 12,000 12,200 11,500 240 2,928,000
22/05/2018 12,200 0.20 1.64 12,000 12,200 11,500 240 2,928,000
21/05/2018 12,000 0.70 5.83 12,000 12,700 12,000 110 1,320,000
19/05/2018 12,000 0.20 1.67 11,800 12,100 12,000 24,610 295,320,000
18/05/2018 12,000 0.20 1.67 11,800 12,100 12,000 24,610 295,320,000
17/05/2018 11,800 0.20 1.69 11,600 11,800 11,600 2,010 23,718,000
16/05/2018 11,600 0.05 0.43 11,550 11,600 11,600 100 1,160,000
15/05/2018 11,550 -0.05 -0.43 11,600 11,600 11,300 8,080 93,324,000
14/05/2018 11,600 -0.50 -4.31 12,100 11,600 11,600 500 5,800,000
11/05/2018 12,100 0.50 4.13 11,600 12,100 11,600 3,030 36,663,000
10/05/2018 11,600 -0.30 -2.59 11,900 11,600 11,600 1,020 11,832,000
09/05/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,000 23,800,000
08/05/2018 11,900 -0.10 -0.84 12,000 11,900 11,500 990 11,781,000
07/05/2018 12,000 0.20 1.67 11,800 12,000 11,500 4,260 51,120,000
04/05/2018 11,800 0.50 4.24 11,800 12,300 11,500 1,220 14,396,000
03/05/2018 11,800 -0.10 -0.85 11,900 11,800 11,500 20 236,000
27/04/2018 11,900 0.50 4.20 11,400 11,900 11,450 1,050 12,495,000
26/04/2018 11,400 0.10 0.88 11,300 11,400 11,000 30 342,000
24/04/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 210 2,373,000
23/04/2018 11,300 0.75 6.64 11,300 12,050 11,000 2,690 30,397,000
22/04/2018 11,300 -0.70 -6.19 12,000 11,300 11,300 30 339,000
20/04/2018 11,300 -0.70 -6.19 12,000 11,300 11,300 30 339,000
19/04/2018 12,000 0.10 0.83 11,900 12,000 12,000 10 120,000
12/04/2018 11,900 0.40 3.36 11,500 11,900 11,000 3,300 39,270,000
11/04/2018 11,500 0.10 0.87 11,400 11,500 10,650 1,160 13,340,000
10/04/2018 11,400 -0.40 -3.51 11,800 11,400 11,400 20 228,000
09/04/2018 11,800 -0.40 -3.39 11,800 11,800 11,400 140 1,652,000
06/04/2018 11,800 -0.05 -0.42 11,850 12,500 11,800 1,880 22,184,000
05/04/2018 11,850 -11.85 -100.00 11,850 11,850 11,850 1,000 11,850,000
04/04/2018 11,850 -0.85 -7.17 12,700 11,850 11,850 2,010 23,818,500
03/04/2018 12,700 -0.20 -1.57 12,900 12,700 12,000 68,910 875,157,000
30/03/2018 12,900 0.30 2.33 12,600 12,900 11,750 22,510 290,379,000
29/03/2018 12,600 0.60 4.76 12,000 12,600 12,600 30 378,000
28/03/2018 13,000 -13.00 -100.00 13,000 13,000 13,000 1,200 15,600,000
27/03/2018 13,000 -0.40 -3.08 13,400 13,000 13,000 50 650,000
26/03/2018 13,400 -13.40 -100.00 13,400 13,400 13,400 910 12,194,000
23/03/2018 13,400 -0.10 -0.75 13,500 13,400 13,400 290 3,886,000
22/03/2018 13,500 0.60 4.44 12,900 13,800 12,900 710 9,585,000
21/03/2018 12,900 -0.05 -0.39 13,100 13,000 12,900 7,030 90,687,000
20/03/2018 13,100 0.15 1.15 12,950 13,100 12,950 190 2,489,000
19/03/2018 12,950 -0.05 -0.39 12,950 13,000 12,950 23,020 298,109,000
15/03/2018 12,950 -0.05 -0.39 13,000 13,000 12,950 2,210 28,619,500
14/03/2018 13,000 -0.30 -2.31 13,000 13,000 12,700 3,670 47,710,000
13/03/2018 13,000 -0.25 -1.92 13,250 13,000 13,000 5,250 68,250,000
12/03/2018 13,250 0.25 1.89 13,000 13,300 13,000 2,610 34,582,500
09/03/2018 13,300 0.30 2.26 13,000 13,300 13,000 720 9,576,000
07/03/2018 13,200 -0.20 -1.52 13,200 13,200 13,000 1,600 21,120,000
06/03/2018 13,200 -0.45 -3.41 13,650 13,650 13,200 9,790 129,228,000
02/03/2018 12,850 0.45 3.50 13,200 13,700 12,850 4,370 56,154,500
01/03/2018 13,200 -0.30 -2.27 13,500 13,500 13,200 5,620 74,184,000
28/02/2018 13,500 0.30 2.22 13,200 13,500 13,200 460 6,210,000
27/02/2018 13,200 -0.55 -4.17 13,750 13,750 13,200 30,380 401,016,000
26/02/2018 13,750 -0.05 -0.36 13,800 14,000 13,750 20,110 276,512,500
23/02/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1,000 13,800,000
22/02/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 100 1,380,000
21/02/2018 13,800 0.00 ■■ 0.00 13,800 13,800 12,850 640 8,832,000
13/02/2018 13,800 0.65 4.71 13,150 13,800 13,000 110 1,518,000
12/02/2018 13,150 0.15 1.14 13,000 13,150 13,150 100 1,315,000
08/02/2018 13,000 -0.45 -3.46 13,450 13,150 13,000 9,910 128,830,000
07/02/2018 13,450 0.15 1.12 13,300 13,450 13,450 30 403,500
06/02/2018 13,000 -0.30 -2.31 13,300 13,000 12,400 2,600 33,800,000
05/02/2018 13,300 0.30 2.26 13,000 13,300 13,000 13,510 179,683,000
02/02/2018 13,000 0.35 2.69 13,000 13,350 13,000 100 1,300,000
01/02/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
31/01/2018 13,000 -0.60 -4.62 13,600 13,000 13,000 540 7,020,000
30/01/2018 13,600 -0.20 -1.47 13,800 13,600 12,900 1,190 16,184,000
25/01/2018 13,800 0.50 3.62 13,300 13,800 13,100 2,700 37,260,000
24/01/2018 15,150 1.30 8.58 13,850 13,400 13,300 6,100 92,415,000
22/01/2018 13,300 -0.55 -4.14 13,850 13,400 13,300 5,720 76,076,000
19/01/2018 13,850 0.80 5.78 13,050 13,850 13,200 2,010 27,838,500
17/01/2018 13,050 -0.35 -2.68 13,400 13,950 13,000 2,610 34,060,500
16/01/2018 13,400 -0.05 -0.37 13,400 13,400 13,350 2,140 28,676,000
15/01/2018 13,400 0.40 2.99 13,000 13,400 12,700 4,660 62,444,000
12/01/2018 12,700 -0.65 -5.12 13,350 13,400 12,700 6,020 76,454,000
11/01/2018 13,350 0.35 2.62 13,000 13,350 13,350 10 133,500
10/01/2018 13,000 -0.70 -5.38 13,700 13,300 13,000 16,410 213,330,000
09/01/2018 13,700 0.05 0.36 13,650 13,700 13,300 30,870 422,919,000
08/01/2018 13,650 0.20 1.47 13,450 13,650 13,400 15,420 210,483,000
05/01/2018 13,450 -0.05 -0.37 13,500 13,450 13,050 5,010 67,384,500
04/01/2018 13,500 0.10 0.74 13,400 13,500 13,500 2,500 33,750,000
03/01/2018 13,400 -0.55 -4.10 13,950 13,600 13,400 9,260 124,084,000
02/01/2018 13,950 -0.45 -3.23 13,950 14,000 13,500 33,540 467,883,000
29/12/2017 13,950 0.50 3.58 13,450 13,950 13,000 15,270 213,016,500
28/12/2017 13,450 -0.35 -2.60 13,450 13,450 13,100 4,240 57,028,000
27/12/2017 13,450 -0.35 -2.60 13,450 14,300 13,100 11,470 154,271,500
26/12/2017 13,450 -0.55 -4.09 14,000 13,500 13,050 4,170 56,086,500
22/12/2017 14,000 0.05 0.36 13,950 14,800 13,450 4,390 61,460,000
20/12/2017 13,950 0.45 3.23 13,500 13,950 13,950 10 139,500
19/12/2017 14,050 -0.05 -0.36 14,100 14,050 14,050 20 281,000
15/12/2017 13,000 -0.50 -3.85 13,500 13,000 13,000 2,500 32,500,000
14/12/2017 13,500 -0.70 -5.19 14,200 13,550 13,500 13,420 181,170,000
13/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 200 2,900,000
08/12/2017 14,600 0.10 0.68 14,500 15,000 13,950 101,470 1,481,462,000
05/12/2017 14,500 -0.80 -5.23 14,550 14,550 14,250 10,600 153,700,000
04/12/2017 15,300 -0.20 -1.29 15,400 15,400 14,500 6,110 93,483,000
01/12/2017 15,500 0.50 3.33 15,500 15,500 15,500 10 155,000
30/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 785,150 11,777,250,000
29/11/2017 15,000 -0.30 -1.96 15,100 15,100 14,900 12,170 182,550,000
28/11/2017 15,300 -0.20 -1.29 15,400 15,400 15,100 20,060 306,918,000
27/11/2017 15,500 0.35 2.31 15,150 15,800 15,000 36,040 558,620,000
24/11/2017 15,150 0.00 ■■ 0.00 15,150 15,200 15,050 6,100 92,415,000
23/11/2017 15,150 -0.05 -0.33 15,100 15,150 15,000 4,120 62,418,000
22/11/2017 15,200 -0.05 -0.33 14,800 15,200 14,800 20,910 317,832,000
21/11/2017 15,250 0.00 ■■ 0.00 15,250 15,250 15,250 1,000 15,250,000
20/11/2017 15,250 0.25 1.67 15,000 15,300 15,000 29,080 443,470,000
17/11/2017 15,000 -0.60 -3.85 15,200 15,200 14,800 43,370 650,550,000
16/11/2017 15,600 0.10 0.65 15,350 15,600 15,100 29,130 454,428,000
15/11/2017 15,500 0.30 1.97 15,100 15,500 15,100 12,500 193,750,000
14/11/2017 15,200 0.40 2.70 14,800 15,500 14,800 57,200 869,440,000
13/11/2017 14,800 0.70 4.96 14,500 14,900 14,500 18,310 270,988,000
10/11/2017 14,100 0.10 0.71 14,500 14,850 13,700 5,310 74,871,000
09/11/2017 14,000 0.40 2.94 13,600 14,200 13,600 32,860 460,040,000
08/11/2017 13,600 0.20 1.49 13,500 13,600 13,500 30,200 410,720,000
07/11/2017 13,400 0.20 1.52 13,100 13,600 13,100 2,620 35,108,000
06/11/2017 13,200 -0.40 -2.94 13,600 13,600 13,200 12,710 167,772,000
03/11/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 5,180 70,448,000
02/11/2017 13,600 0.20 1.49 13,600 13,600 13,600 1,800 24,480,000
01/11/2017 13,400 -0.20 -1.47 13,600 13,600 13,400 23,740 318,116,000
31/10/2017 13,600 -0.10 -0.73 13,400 13,600 13,400 1,000 13,600,000
30/10/2017 13,700 0.15 1.11 13,800 13,900 13,700 40,430 553,891,000
27/10/2017 13,550 0.25 1.88 13,400 13,600 13,400 15,410 208,805,500
26/10/2017 13,300 -0.20 -1.48 13,500 13,500 13,300 4,900 65,170,000
25/10/2017 13,500 0.50 3.85 13,500 13,500 13,500 100 1,350,000
24/10/2017 13,000 -0.70 -5.11 13,700 13,700 13,000 7,810 101,530,000
23/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
20/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,000 4,280 58,636,000
19/10/2017 13,700 0.00 ■■ 0.00 13,600 13,700 13,000 13,960 191,252,000
18/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
17/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
16/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 100 1,370,000
13/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
12/10/2017 13,700 0.00 ■■ 0.00 12,750 13,700 12,750 1,010 13,837,000
11/10/2017 13,700 -0.10 -0.72 13,500 13,700 13,500 2,010 27,537,000
10/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 18,000 248,400,000
09/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
06/10/2017 13,800 0.00 ■■ 0.00 12,850 13,800 12,850 6,040 83,352,000
05/10/2017 13,800 -0.10 -0.72 13,800 13,800 13,800 10 138,000
04/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
03/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
02/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
29/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 2,000 27,800,000
28/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
27/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
26/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
25/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
22/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
21/09/2017 13,900 0.40 2.96 13,900 13,900 13,900 10 139,000
20/09/2017 13,500 0.00 ■■ 0.00 13,500 13,800 13,500 580 7,830,000
19/09/2017 13,500 -0.50 -3.57 13,100 14,000 13,100 1,140 15,390,000
18/09/2017 14,000 0.70 5.26 13,300 14,000 13,300 630 8,820,000
15/09/2017 13,300 -1.00 -6.99 14,000 14,000 13,300 2,880 38,304,000
14/09/2017 14,300 0.30 2.14 14,300 14,300 14,300 10 143,000
13/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
12/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/09/2017 14,000 0.60 4.48 14,000 14,000 14,000 10 140,000
08/09/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
07/09/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
06/09/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
05/09/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
01/09/2017 13,400 -0.10 -0.74 13,000 13,400 13,000 110 1,474,000
31/08/2017 13,500 0.00 ■■ 0.00 13,500 13,500 12,800 4,020 54,270,000
30/08/2017 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 3,010 40,635,000
29/08/2017 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 3,010 40,635,000
28/08/2017 13,500 0.60 4.65 13,000 13,500 12,800 10,850 146,475,000
25/08/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
24/08/2017 12,900 -0.10 -0.77 12,500 12,900 12,400 1,190 15,351,000
23/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
17/08/2017 13,000 0.00 ■■ 0.00 12,900 13,000 12,500 1,230 15,990,000
16/08/2017 13,000 -0.70 -5.11 13,000 13,000 13,000 2,000 26,000,000
15/08/2017 13,700 0.70 5.38 13,900 13,900 12,100 420 5,754,000
14/08/2017 13,000 0.50 4.00 13,000 13,000 13,000 10 130,000
11/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 3,850 48,125,000
10/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 9,700 121,250,000
09/08/2017 12,500 -0.75 -5.66 12,500 12,500 12,500 1,000 12,500,000
08/08/2017 13,250 0.00 ■■ 0.00 13,250 13,250 13,250 0 0
07/08/2017 13,250 0.75 6.00 13,250 13,250 13,250 10 132,500
04/08/2017 12,500 -0.80 -6.02 12,500 12,500 12,500 1,000 12,500,000
03/08/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
02/08/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
01/08/2017 13,300 -0.10 -0.75 13,300 13,300 13,300 50 665,000
31/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
28/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
27/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
26/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
25/07/2017 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 20 268,000
24/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
21/07/2017 13,400 0.40 3.08 13,000 13,400 13,000 9,560 128,104,000
20/07/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/07/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/07/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
17/07/2017 13,000 0.00 ■■ 0.00 12,600 13,000 12,600 20 260,000
14/07/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,950 25,350,000
13/07/2017 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 250 3,250,000
12/07/2017 13,000 -0.40 -2.99 13,000 13,000 13,000 70 910,000
11/07/2017 13,400 0.40 3.08 12,500 13,400 12,300 1,880 25,192,000
10/07/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,700 5,560 72,280,000
07/07/2017 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 18,010 234,130,000
06/07/2017 13,000 0.00 ■■ 0.00 12,600 13,000 12,600 510 6,630,000
05/07/2017 13,000 0.20 1.56 12,700 13,000 12,700 40,220 522,860,000
04/07/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,000 5,970 76,416,000
03/07/2017 12,800 0.80 6.67 12,800 12,800 12,800 10 128,000
30/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
29/06/2017 12,000 0.00 ■■ 0.00 12,000 12,700 11,800 425,010 5,100,120,000
28/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
27/06/2017 12,000 0.00 ■■ 0.00 11,300 12,000 11,300 11,370 136,440,000
26/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,000 24,000,000
23/06/2017 12,000 -0.30 -2.44 12,000 12,000 12,000 10 120,000
22/06/2017 12,300 0.30 2.50 12,300 12,300 12,300 430 5,289,000
21/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/06/2017 12,000 0.50 4.35 12,000 12,000 12,000 0 0
19/06/2017 11,500 -0.50 -4.17 12,000 11,500 11,500 0 0
16/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/06/2017 12,000 -0.80 -6.25 12,000 12,000 12,000 1,020 12,240,000
14/06/2017 12,800 0.80 6.67 12,800 12,800 11,400 1,180 15,104,000
13/06/2017 12,000 -0.40 -3.23 12,500 12,500 12,000 1,710 20,520,000
12/06/2017 12,400 -0.60 -4.62 12,200 12,400 12,200 550 6,820,000
09/06/2017 13,000 0.40 3.17 13,000 13,000 13,000 10 130,000
08/06/2017 12,600 -0.90 -6.67 12,600 12,600 12,600 15,640 197,064,000
07/06/2017 13,500 0.60 4.65 13,500 13,500 13,500 10 135,000
06/06/2017 12,900 0.40 3.20 13,350 13,350 12,600 1,020 13,158,000
05/06/2017 12,500 0.75 6.38 12,550 12,550 12,500 300 3,750,000
02/06/2017 11,750 0.75 6.82 11,200 11,750 11,200 12,550 147,462,500
01/06/2017 11,000 -0.75 -6.38 11,000 11,000 11,000 20 220,000
31/05/2017 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 70 822,500
30/05/2017 11,750 -0.20 -1.67 11,750 11,750 11,750 5,000 58,750,000
29/05/2017 11,950 -0.05 -0.42 11,700 11,950 11,500 1,410 16,849,500
26/05/2017 12,000 0.60 5.26 12,000 12,000 12,000 10 120,000
25/05/2017 11,400 0.70 6.54 10,700 11,400 10,700 21,240 242,136,000
24/05/2017 10,700 -0.80 -6.96 10,700 10,700 10,700 20 214,000
23/05/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/05/2017 11,500 0.00 ■■ 0.00 11,500 11,550 11,500 3,140 36,110,000
19/05/2017 11,500 -0.20 -1.71 11,500 11,500 11,000 690 7,935,000
18/05/2017 11,700 -0.20 -1.68 11,100 11,700 11,100 7,180 84,006,000
17/05/2017 11,900 -0.10 -0.83 11,250 11,900 11,200 14,360 170,884,000
16/05/2017 12,000 -0.80 -6.25 12,900 12,900 11,950 110 1,320,000
15/05/2017 12,800 0.70 5.79 12,800 12,800 12,800 1,100 14,080,000
09/05/2017 13,000 0.60 4.84 13,000 13,000 13,000 500 6,500,000
08/05/2017 12,400 -0.90 -6.77 12,400 12,400 12,400 20 248,000
05/05/2017 13,300 0.80 6.40 11,650 13,300 11,650 8,210 109,193,000
04/05/2017 12,500 -0.90 -6.72 13,150 13,150 12,500 190 2,375,000
03/05/2017 13,400 -0.20 -1.47 13,950 13,950 13,400 210 2,814,000
28/04/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
27/04/2017 13,600 0.85 6.67 12,750 13,600 12,750 6,180 84,048,000
26/04/2017 12,750 0.80 6.69 11,900 12,750 11,800 142,000 1,810,500,000
25/04/2017 11,950 0.75 6.70 11,950 11,950 11,950 10 119,500
24/04/2017 11,200 0.10 0.90 11,100 11,850 11,100 7,270 81,424,000
21/04/2017 11,100 -0.75 -6.33 12,000 12,000 11,100 2,500 27,750,000
20/04/2017 11,850 -0.85 -6.69 12,000 12,000 11,850 7,580 89,823,000
19/04/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
18/04/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
17/04/2017 12,700 0.70 5.83 12,700 12,800 11,200 3,020 38,354,000
14/04/2017 12,000 0.00 ■■ 0.00 11,200 12,200 11,200 810 9,720,000
13/04/2017 12,000 -0.85 -6.61 12,900 12,900 12,000 3,530 42,360,000
12/04/2017 12,850 0.75 6.20 12,700 12,900 11,600 1,010 12,978,500
11/04/2017 12,100 0.00 ■■ 0.00 11,300 12,500 11,300 15,250 184,525,000
10/04/2017 12,100 0.00 ■■ 0.00 11,350 12,800 11,300 1,720 20,812,000
07/04/2017 12,100 -0.90 -6.92 12,100 12,100 12,100 1,110 13,431,000
05/04/2017 13,000 0.60 4.84 11,550 13,000 11,550 3,380 43,940,000
04/04/2017 12,400 -0.90 -6.77 12,400 12,400 12,400 60 744,000
03/04/2017 13,300 -1.00 -6.99 13,300 13,300 13,300 10 133,000
31/03/2017 14,300 0.90 6.72 14,300 14,300 14,300 50 715,000
30/03/2017 13,400 0.85 6.77 13,400 13,400 13,400 4,230 56,682,000
29/03/2017 12,550 0.80 6.81 12,550 12,550 12,500 20,350 255,392,500
28/03/2017 11,750 0.75 6.82 10,950 11,750 10,950 3,230 37,952,500
27/03/2017 11,000 -0.20 -1.79 11,000 11,000 11,000 20 220,000
24/03/2017 11,200 0.00 ■■ 0.00 11,500 11,500 11,200 1,030 11,536,000
23/03/2017 11,200 0.50 4.67 10,500 11,250 10,100 50,510 565,712,000
22/03/2017 10,700 0.70 7.00 10,000 10,700 10,000 188,620 2,018,234,000
21/03/2017 10,000 0.00 ■■ 0.00 10,000 10,500 10,000 104,990 1,049,900,000
20/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
17/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/03/2017 10,000 -0.20 -1.96 10,150 10,200 10,000 50,030 500,300,000
15/03/2017 10,200 0.20 2.00 10,200 10,200 10,200 100 1,020,000
14/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/03/2017 10,000 -0.40 -3.85 10,000 10,050 10,000 6,900 69,000,000
10/03/2017 10,400 0.05 0.48 9,640 10,400 9,640 30 312,000
09/03/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 0 0
08/03/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 160 1,656,000
07/03/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 0 0
06/03/2017 10,350 -0.05 -0.48 10,500 10,500 9,750 20,780 215,073,000
03/03/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
02/03/2017 10,400 0.35 3.48 9,500 10,400 9,350 2,110 21,944,000
01/03/2017 10,050 0.00 ■■ 0.00 9,400 10,050 9,400 1,120 11,256,000
28/02/2017 10,050 -0.75 -6.94 10,200 10,200 10,050 40,170 403,708,500
27/02/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
24/02/2017 10,800 0.60 5.88 10,800 10,800 10,800 2,000 21,600,000
23/02/2017 10,200 -0.75 -6.85 11,400 11,400 10,200 25,600 261,120,000
22/02/2017 10,950 -0.80 -6.81 12,300 12,300 10,950 120 1,314,000
21/02/2017 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 0 0
20/02/2017 11,750 -0.85 -6.75 11,750 11,750 11,750 20 235,000
17/02/2017 12,600 0.00 ■■ 0.00 11,800 12,600 11,750 730 9,198,000
16/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
15/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
14/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
13/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
10/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
09/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
08/02/2017 12,600 -0.05 -0.40 12,600 12,600 12,600 30 378,000
07/02/2017 12,650 0.00 ■■ 0.00 12,800 12,900 12,650 9,940 125,741,000
06/02/2017 12,650 0.00 ■■ 0.00 12,650 12,650 12,650 0 0
03/02/2017 12,650 0.00 ■■ 0.00 12,650 12,650 12,650 0 0
02/02/2017 12,650 -0.05 -0.39 11,850 12,650 11,850 5,860 74,129,000
25/01/2017 12,700 0.60 4.96 11,400 12,700 11,400 260 3,302,000
24/01/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
23/01/2017 12,100 -0.90 -6.92 12,100 12,100 12,100 110 1,331,000
20/01/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/01/2017 13,000 0.80 6.56 13,000 13,000 13,000 100 1,300,000
18/01/2017 12,200 0.75 6.55 12,200 12,200 12,200 20 244,000
17/01/2017 11,450 -0.85 -6.91 11,450 11,450 11,450 10 114,500
16/01/2017 12,300 0.75 6.49 11,500 12,300 11,500 48,310 594,213,000
13/01/2017 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 0 0
12/01/2017 11,550 -0.85 -6.85 11,550 11,550 11,550 12,010 138,715,500
11/01/2017 12,400 0.60 5.08 12,400 12,400 12,400 8,000 99,200,000
10/01/2017 11,800 0.70 6.31 10,350 11,800 10,350 20 236,000
09/01/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
06/01/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
05/01/2017 11,100 0.65 6.22 11,100 11,100 11,100 10 111,000
04/01/2017 10,450 -0.75 -6.70 11,000 11,900 10,450 1,270 13,271,500
03/01/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
30/12/2016 11,200 -0.80 -6.67 11,800 11,800 11,200 130 1,456,000
29/12/2016 12,000 0.35 3.00 11,500 12,400 11,500 6,600 79,200,000
28/12/2016 11,650 -0.85 -6.80 11,650 11,650 11,650 100 1,165,000
27/12/2016 12,500 0.00 ■■ 0.00 12,400 12,500 12,200 3,590 44,875,000
26/12/2016 12,500 0.00 ■■ 0.00 11,650 12,500 11,650 7,180 89,750,000
23/12/2016 12,500 0.50 4.17 12,500 12,500 12,500 1,010 12,625,000
22/12/2016 12,000 0.10 0.84 11,900 12,000 11,100 70,180 842,160,000
21/12/2016 11,900 0.15 1.28 11,950 12,000 11,750 101,510 1,207,969,000
20/12/2016 11,750 0.75 6.82 11,750 11,750 10,400 13,030 153,102,500
19/12/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
16/12/2016 11,000 0.65 6.28 10,950 11,000 10,500 2,010 22,110,000
15/12/2016 10,350 -0.75 -6.76 11,100 11,100 10,350 2,300 23,805,000
14/12/2016 11,100 0.70 6.73 11,100 11,100 11,100 2,000 22,200,000
13/12/2016 10,400 -0.75 -6.73 10,400 11,850 10,400 430 4,472,000
12/12/2016 11,150 -0.80 -6.69 11,150 11,150 11,150 110 1,226,500
09/12/2016 11,950 0.75 6.70 10,450 11,950 10,450 26,490 316,555,500
08/12/2016 11,200 -0.80 -6.67 11,200 11,200 11,200 1,360 15,232,000
07/12/2016 12,000 -0.90 -6.98 12,900 12,900 12,000 830 9,960,000
06/12/2016 12,900 0.80 6.61 12,100 12,900 11,300 6,510 83,979,000
05/12/2016 12,100 0.75 6.61 10,600 12,100 10,600 14,000 169,400,000
02/12/2016 11,350 -0.85 -6.97 12,300 12,300 11,350 520 5,902,000
01/12/2016 12,200 0.60 5.17 12,200 12,200 12,200 1,000 12,200,000
30/11/2016 11,600 0.65 5.94 11,500 11,600 11,500 3,500 40,600,000
29/11/2016 10,950 0.70 6.83 10,950 10,950 10,950 1,010 11,059,500
28/11/2016 10,250 0.65 6.77 10,000 10,250 10,000 24,930 255,532,500
25/11/2016 9,600 -0.70 -6.80 9,580 10,200 9,580 4,020 38,592,000
24/11/2016 10,300 0.58 5.97 9,200 10,300 9,200 1,610 16,583,000
23/11/2016 9,720 -0.73 -6.99 9,720 9,720 9,720 20 194,400
22/11/2016 10,450 0.64 6.52 10,000 10,450 9,150 6,620 69,179,000
21/11/2016 9,810 -0.49 -4.76 10,300 10,300 9,700 2,870 28,154,700
18/11/2016 10,300 0.66 6.85 9,500 10,300 9,500 26,170 269,551,000
17/11/2016 9,640 0.64 7.11 9,010 9,640 9,010 12,700 122,428,000
16/11/2016 9,310 -0.65 -6.53 9,960 9,960 9,310 1,800 16,758,000
15/11/2016 9,960 0.65 6.98 9,900 9,960 9,900 27,010 269,019,600
14/11/2016 9,310 -0.57 -5.77 9,210 10,000 9,210 1,050 9,775,500
11/11/2016 9,880 -0.72 -6.79 9,880 9,880 9,880 200 1,976,000
10/11/2016 10,600 0.20 1.92 10,500 10,600 10,400 4,400 46,640,000
09/11/2016 10,400 0.56 5.69 9,900 10,500 9,300 39,240 408,096,000
08/11/2016 9,840 0.64 6.96 9,210 9,840 9,210 10,480 103,123,200
07/11/2016 9,200 0.05 0.55 9,150 9,790 8,850 21,650 199,180,000
04/11/2016 9,150 -0.35 -3.68 9,500 9,700 9,150 6,620 60,573,000
03/11/2016 9,500 -0.50 -5.00 9,800 9,800 9,350 7,120 67,640,000
02/11/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 170 1,700,000
01/11/2016 10,000 0.50 5.26 9,500 10,000 9,100 3,200 32,000,000
31/10/2016 9,500 0.20 2.15 8,800 9,950 8,800 26,580 252,510,000
28/10/2016 9,300 -0.20 -2.11 9,500 9,500 9,000 22,010 204,693,000
27/10/2016 9,500 -0.40 -4.04 10,100 10,300 9,500 22,500 213,750,000
26/10/2016 9,900 -0.15 -1.49 10,100 10,100 9,500 17,040 168,696,000
25/10/2016 10,050 -0.75 -6.94 10,050 10,200 10,050 37,310 374,965,500
24/10/2016 10,800 0.20 1.89 10,800 10,800 10,800 10 108,000
21/10/2016 10,600 -0.10 -0.93 10,400 10,600 9,960 9,010 95,506,000
20/10/2016 10,700 -0.20 -1.83 10,800 10,900 10,500 18,500 197,950,000
19/10/2016 10,900 0.70 6.86 10,200 10,900 10,000 3,350 36,515,000
18/10/2016 10,200 0.00 ■■ 0.00 9,800 10,900 9,800 18,930 193,086,000
17/10/2016 10,200 -0.30 -2.86 10,200 10,500 10,200 6,100 62,220,000
14/10/2016 10,500 -0.20 -1.87 10,900 10,900 10,400 10,650 111,825,000
13/10/2016 10,700 0.00 ■■ 0.00 10,400 10,800 10,300 15,680 167,776,000
12/10/2016 10,700 -0.40 -3.60 11,000 11,000 10,400 12,600 134,820,000
11/10/2016 11,100 -0.55 -4.72 11,100 11,700 11,000 28,740 319,014,000
10/10/2016 11,650 0.00 ■■ 0.00 11,600 11,650 11,400 15,820 184,303,000
07/10/2016 11,650 -0.35 -2.92 11,600 12,100 11,500 30,810 358,936,500
06/10/2016 12,000 -0.45 -3.61 12,400 12,450 11,600 84,320 1,011,840,000
05/10/2016 12,450 0.00 ■■ 0.00 12,600 12,600 12,450 12,750 158,737,500
04/10/2016 12,450 -0.05 -0.40 12,500 12,500 12,400 33,000 410,850,000
03/10/2016 12,500 -0.10 -0.79 12,600 12,600 12,500 15,310 191,375,000
30/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 14,610 184,086,000
29/09/2016 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 1,000 12,600,000
28/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 50 630,000
27/09/2016 12,600 -0.30 -2.33 12,500 12,700 12,500 2,000 25,200,000
26/09/2016 12,900 -0.20 -1.53 12,400 12,900 12,400 10,000 129,000,000
23/09/2016 13,100 -0.05 -0.38 13,100 13,100 13,000 4,030 52,793,000
22/09/2016 13,150 0.85 6.91 13,100 13,150 13,100 39,710 522,186,500
21/09/2016 12,300 -0.10 -0.81 12,200 13,000 12,200 18,540 228,042,000
20/09/2016 12,400 -0.40 -3.12 12,400 12,800 12,400 13,500 167,400,000
19/09/2016 12,800 0.40 3.23 12,400 13,000 12,200 30,410 389,248,000
16/09/2016 12,400 -0.20 -1.59 12,700 12,700 12,400 13,560 168,144,000
15/09/2016 12,600 0.00 ■■ 0.00 12,500 12,700 12,500 7,000 88,200,000
14/09/2016 12,600 0.00 ■■ 0.00 12,600 12,900 12,400 25,130 316,638,000
13/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 4,790 60,354,000
12/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 12,000 151,200,000
09/09/2016 12,600 0.30 2.44 12,500 12,800 12,500 27,020 340,452,000
08/09/2016 12,300 0.00 ■■ 0.00 12,500 12,500 12,300 18,900 232,470,000
07/09/2016 12,300 -0.20 -1.60 13,000 13,000 12,300 19,600 241,080,000
06/09/2016 12,500 0.50 4.17 12,100 12,800 12,100 27,830 347,875,000
05/09/2016 12,000 -0.40 -3.23 12,400 12,600 12,000 6,850 82,200,000
01/09/2016 12,400 -0.10 -0.80 12,300 12,400 12,000 13,460 166,904,000
31/08/2016 12,500 -0.50 -3.85 12,900 12,900 12,500 23,700 296,250,000
30/08/2016 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 2,580 33,540,000
29/08/2016 13,000 -0.50 -3.70 13,200 13,200 13,000 8,320 108,160,000
26/08/2016 13,500 0.50 3.85 13,000 13,500 13,000 8,960 120,960,000
25/08/2016 13,000 0.00 ■■ 0.00 12,400 13,000 12,400 12,950 168,350,000
24/08/2016 13,000 -0.70 -5.11 13,000 13,300 13,000 10,640 138,320,000
23/08/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 12,130 166,181,000
22/08/2016 13,700 -0.20 -1.44 14,000 14,000 13,000 95,300 1,305,610,000
19/08/2016 13,900 0.90 6.92 13,300 13,900 13,300 55,320 768,948,000
18/08/2016 13,000 -0.30 -2.26 13,000 13,100 13,000 7,780 101,140,000
17/08/2016 13,300 0.60 4.72 13,000 13,300 13,000 2,610 34,713,000
16/08/2016 12,700 0.10 0.79 13,000 13,000 12,700 13,200 167,640,000
15/08/2016 12,600 -0.10 -0.79 13,000 13,000 12,600 8,080 101,808,000
12/08/2016 12,700 0.10 0.79 12,700 13,000 12,700 9,420 119,634,000
11/08/2016 12,600 -0.70 -5.26 12,600 12,700 12,500 17,370 218,862,000
10/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
09/08/2016 13,300 0.00 ■■ 0.00 12,600 13,300 12,600 2,280 30,324,000
08/08/2016 13,300 0.70 5.56 12,300 13,300 12,300 2,780 36,974,000
05/08/2016 12,600 0.00 ■■ 0.00 12,200 12,600 12,200 10,300 129,780,000
04/08/2016 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 3,440 43,344,000
03/08/2016 12,600 -0.20 -1.56 12,600 12,800 12,600 61,460 774,396,000
02/08/2016 12,800 0.10 0.79 13,500 13,500 12,500 41,060 525,568,000
01/08/2016 12,700 -0.70 -5.22 12,700 13,100 12,500 140,290 1,781,683,000
29/07/2016 13,400 0.00 ■■ 0.00 12,500 13,400 12,500 15,260 204,484,000
28/07/2016 13,400 0.40 3.08 13,400 13,400 13,400 10 134,000
27/07/2016 13,000 0.10 0.78 13,200 13,200 12,200 12,090 157,170,000
26/07/2016 12,900 0.20 1.57 12,500 12,900 12,200 4,300 55,470,000
25/07/2016 12,700 -0.30 -2.31 12,500 12,800 12,500 24,880 315,976,000
22/07/2016 13,000 0.00 ■■ 0.00 12,500 13,100 12,500 33,550 436,150,000
21/07/2016 13,000 -0.50 -3.70 13,000 13,300 12,600 152,640 1,984,320,000
20/07/2016 13,500 -1.00 -6.90 14,500 14,500 13,500 77,720 1,049,220,000
19/07/2016 14,500 -0.30 -2.03 14,400 14,800 14,300 34,510 500,395,000
18/07/2016 14,800 -0.10 -0.67 14,400 14,900 14,300 31,590 467,532,000
15/07/2016 14,900 -0.40 -2.61 15,100 15,300 14,500 50,380 750,662,000
14/07/2016 15,300 -0.60 -3.77 15,700 15,900 15,300 154,930 2,370,429,000
13/07/2016 15,900 -0.10 -0.62 15,600 16,300 15,600 56,730 902,007,000
12/07/2016 16,000 0.20 1.27 15,800 16,200 15,300 67,640 1,082,240,000
11/07/2016 15,800 -1.10 -6.51 16,000 16,900 15,800 218,320 3,449,456,000
08/07/2016 16,900 0.90 5.62 16,300 17,100 16,300 161,610 2,731,209,000
07/07/2016 16,000 1.00 6.67 15,100 16,000 14,800 291,540 4,664,640,000
06/07/2016 15,000 0.00 ■■ 0.00 14,800 15,300 14,000 117,850 1,767,750,000
05/07/2016 15,000 -0.30 -1.96 15,400 15,400 14,800 152,290 2,284,350,000
04/07/2016 15,300 1.00 6.99 14,100 15,300 14,000 131,440 2,011,032,000
01/07/2016 14,300 0.20 1.42 14,300 14,500 13,500 78,110 1,116,973,000
30/06/2016 14,100 0.20 1.44 13,600 14,300 13,500 151,340 2,133,894,000
29/06/2016 13,900 -0.70 -4.79 14,500 14,500 13,700 209,110 2,906,629,000
28/06/2016 14,600 0.40 2.82 14,200 14,600 13,900 81,980 1,196,908,000
27/06/2016 14,200 0.70 5.19 13,500 14,400 13,200 192,770 2,737,334,000
24/06/2016 13,500 0.80 6.30 13,500 13,500 12,700 439,460 5,932,710,000
23/06/2016 12,700 0.80 6.72 12,600 12,700 12,400 81,200 1,031,240,000
22/06/2016 11,900 0.70 6.25 10,900 11,900 10,900 148,000 1,761,200,000
21/06/2016 11,200 0.00 ■■ 0.00 10,800 11,300 10,800 116,820 1,308,384,000
20/06/2016 11,200 0.00 ■■ 0.00 11,900 11,900 11,200 118,560 1,327,872,000
17/06/2016 11,200 0.70 6.67 10,400 11,200 10,400 352,030 3,942,736,000
16/06/2016 10,500 0.20 1.94 11,000 11,000 10,500 91,590 961,695,000
15/06/2016 10,300 0.60 6.19 9,700 10,300 9,400 122,670 1,263,501,000
14/06/2016 9,700 0.60 6.59 9,600 9,700 9,100 111,680 1,083,296,000
13/06/2016 9,100 0.10 1.11 9,000 9,600 9,000 39,730 361,543,000
10/06/2016 9,000 0.40 4.65 8,900 9,200 8,600 50,960 458,640,000
09/06/2016 8,600 -0.40 -4.44 9,000 9,000 8,600 4,070 35,002,000
08/06/2016 9,000 0.30 3.45 8,800 9,100 8,800 10,900 98,100,000
07/06/2016 8,700 0.00 ■■ 0.00 8,600 9,000 8,600 64,500 561,150,000
06/06/2016 8,700 -0.20 -2.25 8,900 8,900 8,600 4,500 39,150,000
03/06/2016 8,900 0.20 2.30 8,200 8,900 8,200 940 8,366,000
02/06/2016 8,700 0.30 3.57 8,400 8,900 8,400 14,450 125,715,000
01/06/2016 8,400 0.10 1.20 8,400 8,400 8,400 140 1,176,000
31/05/2016 8,300 0.40 5.06 7,800 8,300 7,800 29,920 248,336,000
30/05/2016 7,900 -0.10 -1.25 8,000 8,000 7,900 12,210 96,459,000
27/05/2016 8,000 -0.10 -1.23 8,100 8,100 8,000 980 7,840,000
26/05/2016 8,100 0.10 1.25 8,000 8,200 8,000 13,830 112,023,000
25/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 9,150 73,200,000
24/05/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 9,400 75,200,000
23/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 7,150 57,200,000
20/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 15,450 123,600,000
19/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 30,510 244,080,000
18/05/2016 8,000 -0.20 -2.44 8,000 8,100 8,000 2,250 18,000,000
17/05/2016 8,200 0.10 1.23 8,000 8,200 8,000 8,510 69,782,000
16/05/2016 8,100 0.10 1.25 7,900 8,100 7,900 10,760 87,156,000
13/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 11,000 88,000,000
12/05/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 60,950 487,600,000
11/05/2016 8,000 -0.20 -2.44 8,200 8,200 8,000 73,580 588,640,000
10/05/2016 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 151,800 1,244,760,000
09/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 5,000 41,000,000
06/05/2016 8,200 -0.20 -2.38 8,400 8,400 8,000 46,880 384,416,000
05/05/2016 8,400 0.00 ■■ 0.00 8,400 8,900 8,000 39,840 334,656,000
04/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 4,220 35,448,000
29/04/2016 8,400 0.00 ■■ 0.00 8,300 8,500 8,000 46,310 389,004,000
28/04/2016 8,400 -0.20 -2.33 8,400 8,400 8,300 7,600 63,840,000
27/04/2016 8,600 0.10 1.18 8,700 8,700 8,500 220 1,892,000
26/04/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 57,490 488,665,000
25/04/2016 8,500 -0.40 -4.49 8,900 9,000 8,500 60,120 511,020,000
22/04/2016 8,900 -0.10 -1.11 8,500 8,900 8,500 102,950 916,255,000
21/04/2016 9,000 0.20 2.27 8,600 9,000 8,600 37,500 337,500,000
20/04/2016 8,800 0.00 ■■ 0.00 8,400 8,800 8,400 4,010 35,288,000
19/04/2016 8,800 -0.20 -2.22 8,700 8,800 8,600 81,340 715,792,000
15/04/2016 9,000 0.40 4.65 9,000 9,000 9,000 10 90,000
14/04/2016 8,600 -0.50 -5.49 9,500 9,500 8,600 116,240 999,664,000
13/04/2016 9,100 0.30 3.41 8,500 9,100 8,200 12,310 112,021,000
12/04/2016 8,800 0.50 6.02 8,300 8,800 8,300 47,870 421,256,000
11/04/2016 8,300 0.20 2.47 8,300 8,300 8,100 5,410 44,903,000
08/04/2016 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 25,210 204,201,000
07/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 40,070 324,567,000
06/04/2016 8,100 -0.20 -2.41 8,100 8,100 8,100 5,000 40,500,000
05/04/2016 8,300 0.30 3.75 8,300 8,300 8,300 10 83,000
04/04/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 10,110 80,880,000
01/04/2016 8,000 -0.30 -3.61 8,300 8,500 7,900 139,430 1,115,440,000
31/03/2016 8,300 0.10 1.22 8,100 8,300 8,100 43,060 357,398,000
30/03/2016 8,200 0.10 1.23 7,600 8,200 7,600 5,500 45,100,000
29/03/2016 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 5,040 40,824,000
28/03/2016 8,100 -0.30 -3.57 8,300 8,300 7,900 2,100 17,010,000
25/03/2016 8,400 0.50 6.33 8,400 8,400 7,500 30 252,000
24/03/2016 7,900 0.40 5.33 7,700 7,900 7,600 42,820 338,278,000
23/03/2016 7,500 0.00 ■■ 0.00 7,900 7,900 7,500 4,170 31,275,000
22/03/2016 7,500 0.30 4.17 7,600 7,600 6,900 19,460 145,950,000
21/03/2016 7,200 -0.20 -2.70 7,300 7,300 7,200 2,040 14,688,000
18/03/2016 7,400 0.00 ■■ 0.00 7,100 7,400 7,100 5,010 37,074,000
17/03/2016 7,400 0.00 ■■ 0.00 7,400 7,800 7,200 22,130 163,762,000
16/03/2016 7,400 -0.10 -1.33 7,200 7,500 7,200 50,790 375,846,000
15/03/2016 7,500 0.40 5.63 7,500 7,500 7,200 25,020 187,650,000
14/03/2016 7,100 0.20 2.90 7,300 7,300 6,700 307,950 2,186,445,000
11/03/2016 6,900 0.40 6.15 6,900 6,900 6,900 21,040 145,176,000
10/03/2016 6,500 0.00 ■■ 0.00 6,900 6,900 6,500 11,690 75,985,000
09/03/2016 6,500 -0.40 -5.80 6,900 6,900 6,500 81,530 529,945,000
08/03/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/03/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
04/03/2016 6,900 0.20 2.99 6,900 6,900 6,900 10 69,000
03/03/2016 6,700 -0.20 -2.90 6,900 6,900 6,700 2,080 13,936,000
02/03/2016 6,900 0.10 1.47 6,800 6,900 6,800 3,750 25,875,000
01/03/2016 6,800 -0.40 -5.56 7,200 7,200 6,800 5,000 34,000,000
29/02/2016 7,200 0.40 5.88 7,200 7,200 7,200 10 72,000
26/02/2016 6,800 -0.20 -2.86 6,900 6,900 6,600 5,590 38,012,000
25/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
24/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 12,660 88,620,000
23/02/2016 7,000 -0.10 -1.41 7,000 7,100 7,000 35,780 250,460,000
22/02/2016 7,100 0.20 2.90 6,900 7,100 6,900 14,200 100,820,000
19/02/2016 6,900 0.10 1.47 6,800 6,900 6,800 8,690 59,961,000
18/02/2016 6,800 0.40 6.25 6,700 6,800 6,700 325,050 2,210,340,000
17/02/2016 6,400 0.40 6.67 6,100 6,400 6,100 53,810 344,384,000
16/02/2016 6,000 0.10 1.69 5,900 6,100 5,900 69,540 417,240,000
15/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
05/02/2016 5,900 0.00 ■■ 0.00 5,900 6,300 5,900 20,020 118,118,000
04/02/2016 5,900 0.00 ■■ 0.00 5,600 5,900 5,500 3,700 21,830,000
03/02/2016 5,900 -0.10 -1.67 5,600 6,000 5,600 11,010 64,959,000
02/02/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
01/02/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
29/01/2016 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 410 2,460,000
28/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 8,510 51,060,000
26/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
25/01/2016 6,000 0.30 5.26 6,000 6,000 6,000 10 60,000
22/01/2016 5,700 -0.10 -1.72 5,500 5,700 5,500 20,010 114,057,000
21/01/2016 5,800 0.10 1.75 5,900 5,900 5,800 40 232,000
20/01/2016 5,700 0.20 3.64 5,700 5,700 5,700 1,020 5,814,000
19/01/2016 5,500 -0.20 -3.51 6,000 6,000 5,500 20 110,000
18/01/2016 5,700 -0.40 -6.56 5,900 5,900 5,700 47,020 268,014,000
15/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
14/01/2016 6,100 0.00 ■■ 0.00 5,800 6,100 5,800 9,010 54,961,000
13/01/2016 6,100 -0.40 -6.15 6,800 6,800 6,100 2,060 12,566,000
12/01/2016 6,500 0.30 4.84 6,500 6,500 6,500 20 130,000
11/01/2016 6,200 0.20 3.33 5,900 6,200 5,900 10,020 62,124,000
08/01/2016 6,000 -0.20 -3.23 6,400 6,400 5,900 10,030 60,180,000
07/01/2016 6,200 0.10 1.64 6,100 6,500 6,100 100,020 620,124,000
06/01/2016 6,100 -0.30 -4.69 6,000 6,100 6,000 1,920 11,712,000
05/01/2016 6,400 -0.10 -1.54 6,500 6,500 6,100 1,120 7,168,000
04/01/2016 6,500 0.30 4.84 6,000 6,500 6,000 6,990 45,435,000
31/12/2015 6,200 0.10 1.64 5,900 6,200 5,900 7,010 43,462,000
30/12/2015 6,100 0.10 1.67 6,000 6,100 6,000 20 122,000
29/12/2015 6,000 0.20 3.45 5,900 6,000 5,900 20,660 123,960,000
28/12/2015 5,800 -0.30 -4.92 6,000 6,100 5,800 15,020 87,116,000
25/12/2015 6,100 0.10 1.67 6,000 6,100 6,000 40 244,000
24/12/2015 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 20 120,000
23/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 37,570 225,420,000
21/12/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 5,010 30,060,000
18/12/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 32,690 196,140,000
17/12/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 20 120,000
16/12/2015 6,000 -0.10 -1.64 6,000 6,000 6,000 5,500 33,000,000
15/12/2015 6,100 0.10 1.67 6,100 6,100 6,100 10 61,000
14/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 180 1,080,000
11/12/2015 6,000 0.10 1.69 6,000 6,000 5,900 18,030 108,180,000
10/12/2015 5,900 0.20 3.51 5,800 5,900 5,800 56,910 335,769,000
09/12/2015 5,700 -0.10 -1.72 5,900 5,900 5,700 12,040 68,628,000
08/12/2015 5,800 0.00 ■■ 0.00 6,000 6,000 5,700 7,030 40,774,000
07/12/2015 5,800 -0.10 -1.69 5,700 5,900 5,700 12,610 73,138,000
04/12/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 3,020 17,818,000
03/12/2015 5,900 0.10 1.72 5,900 5,900 5,700 27,520 162,368,000
02/12/2015 5,800 -0.20 -3.33 6,000 6,200 5,800 7,320 42,456,000
01/12/2015 6,000 0.10 1.69 5,900 6,000 5,900 10,900 65,400,000
30/11/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 16,010 94,459,000
27/11/2015 5,900 0.10 1.72 5,900 5,900 5,900 23,030 135,877,000
26/11/2015 5,800 -0.10 -1.69 5,800 5,900 5,800 4,020 23,316,000
25/11/2015 5,900 0.20 3.51 5,600 5,900 5,600 10,650 62,835,000
24/11/2015 5,700 0.10 1.79 5,600 5,700 5,600 23,220 132,354,000
23/11/2015 5,600 -0.20 -3.45 5,600 5,600 5,500 7,110 39,816,000
20/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
19/11/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 11,130 64,554,000
18/11/2015 5,800 0.10 1.75 5,600 5,800 5,600 22,170 128,586,000
17/11/2015 5,700 0.10 1.79 5,600 5,700 5,500 68,510 390,507,000
16/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 28,670 160,552,000
13/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
12/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
11/11/2015 5,600 0.10 1.82 5,700 5,700 5,600 8,160 45,696,000
10/11/2015 5,500 -0.10 -1.79 5,500 5,500 5,500 4,510 24,805,000
09/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
06/11/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 1,180 6,608,000
05/11/2015 5,600 -0.20 -3.45 5,700 5,700 5,600 3,090 17,304,000
04/11/2015 5,800 0.20 3.57 5,600 5,800 5,600 5,220 30,276,000
03/11/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 25,170 140,952,000
02/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 4,990 27,944,000
30/10/2015 5,600 -0.40 -6.67 5,900 5,900 5,600 6,020 33,712,000
29/10/2015 6,000 0.20 3.45 5,800 6,000 5,600 15,170 91,020,000
28/10/2015 5,800 -0.40 -6.45 6,200 6,200 5,800 4,110 23,838,000
27/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 50 310,000
26/10/2015 6,200 -0.10 -1.59 5,900 6,200 5,900 20 124,000
23/10/2015 6,300 0.40 6.78 5,900 6,300 5,900 1,040 6,552,000
22/10/2015 5,900 0.30 5.36 5,800 5,900 5,800 40,030 236,177,000
21/10/2015 5,600 0.30 5.66 5,600 5,600 5,600 8,210 45,976,000
20/10/2015 5,300 -0.20 -3.64 5,500 5,500 5,300 10,990 58,247,000
19/10/2015 5,500 0.30 5.77 5,500 5,500 5,500 32,830 180,565,000
16/10/2015 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 26,300 136,760,000
15/10/2015 5,200 -0.30 -5.45 5,200 5,200 5,200 10 52,000
14/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,500 13,750,000
13/10/2015 5,500 0.30 5.77 5,400 5,500 5,400 40,860 224,730,000
12/10/2015 5,200 -0.10 -1.89 5,400 5,400 5,200 1,770 9,204,000
09/10/2015 5,300 0.30 6.00 5,300 5,300 5,300 5,770 30,581,000
08/10/2015 5,000 -0.20 -3.85 5,300 5,500 5,000 124,650 623,250,000
07/10/2015 5,200 -0.30 -5.45 5,200 5,200 5,200 50 260,000
06/10/2015 5,500 0.30 5.77 5,200 5,500 5,200 110 605,000
05/10/2015 5,200 -0.20 -3.70 5,500 5,500 5,200 6,430 33,436,000
02/10/2015 5,400 0.30 5.88 5,100 5,400 5,100 60,770 328,158,000
01/10/2015 5,100 -0.20 -3.77 5,200 5,400 5,100 1,530 7,803,000
30/09/2015 5,300 0.10 1.92 5,200 5,500 5,200 52,020 275,706,000
29/09/2015 5,200 0.10 1.96 5,200 5,400 5,200 126,090 655,668,000
28/09/2015 5,100 0.10 2.00 5,200 5,300 5,100 57,450 292,995,000
25/09/2015 5,000 0.00 ■■ 0.00 5,100 5,300 5,000 91,000 455,000,000
24/09/2015 5,000 0.10 2.04 4,900 5,200 4,900 45,440 227,200,000
23/09/2015 4,900 -0.20 -3.92 5,200 5,200 4,900 18,930 92,757,000
22/09/2015 5,100 -0.30 -5.56 5,200 5,400 5,100 21,020 107,202,000
21/09/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,100 10,520 56,808,000
18/09/2015 5,400 0.20 3.85 5,200 5,500 5,200 135,840 733,536,000
17/09/2015 5,200 0.30 6.12 5,200 5,200 5,100 86,820 451,464,000
16/09/2015 4,900 0.30 6.52 4,800 4,900 4,800 35,620 174,538,000
15/09/2015 4,600 -0.20 -4.17 4,800 4,800 4,600 1,560 7,176,000
14/09/2015 4,800 0.30 6.67 4,800 4,800 4,800 79,900 383,520,000
11/09/2015 4,500 -0.20 -4.26 4,700 4,800 4,500 35,110 157,995,000
10/09/2015 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 20,730 97,431,000
09/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 19,140 89,958,000
08/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 31,100 146,170,000
07/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 33,200 156,040,000
04/09/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 9,000 42,300,000
03/09/2015 4,700 -0.10 -2.08 4,600 4,700 4,600 37,500 176,250,000
01/09/2015 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 3,030 14,544,000
31/08/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
28/08/2015 4,800 0.10 2.13 4,500 4,800 4,500 10,030 48,144,000
27/08/2015 4,700 0.20 4.44 4,400 4,700 4,400 20 94,000
26/08/2015 4,500 -0.20 -4.26 4,500 4,500 4,500 110 495,000
25/08/2015 4,700 0.20 4.44 4,300 4,700 4,300 8,690 40,843,000
24/08/2015 4,500 -0.10 -2.17 4,400 4,500 4,300 16,980 76,410,000
21/08/2015 4,600 -0.10 -2.13 4,500 4,600 4,500 62,830 289,018,000
20/08/2015 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 2,110 9,917,000
19/08/2015 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 16,000 75,200,000
18/08/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 44,080 207,176,000
17/08/2015 4,700 0.10 2.17 4,600 4,700 4,500 44,500 209,150,000
14/08/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 610 2,806,000
13/08/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 45,100 207,460,000
12/08/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 16,080 73,968,000
11/08/2015 4,600 -0.10 -2.13 4,600 4,600 4,600 19,000 87,400,000
10/08/2015 4,700 0.20 4.44 4,700 4,700 4,700 100 470,000
07/08/2015 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 33,170 149,265,000
06/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,620 25,290,000
05/08/2015 4,500 -0.10 -2.17 4,500 4,600 4,500 5,550 24,975,000
04/08/2015 4,600 -0.10 -2.13 4,500 4,600 4,500 14,740 67,804,000
03/08/2015 4,700 0.00 ■■ 0.00 4,500 4,700 4,400 1,220 5,734,000
31/07/2015 4,700 0.10 2.17 4,800 4,800 4,400 770 3,619,000
30/07/2015 4,600 0.30 6.98 4,600 4,600 4,600 58,070 267,122,000
29/07/2015 4,300 0.00 ■■ 0.00 4,300 4,600 4,300 31,420 135,106,000
28/07/2015 4,300 -0.30 -6.52 4,600 4,600 4,300 20,300 87,290,000
27/07/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 20,410 93,886,000
24/07/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 12,000 55,200,000
23/07/2015 4,600 0.00 ■■ 0.00 4,900 4,900 4,600 17,540 80,684,000
22/07/2015 4,600 0.30 6.98 4,400 4,600 4,400 60,610 278,806,000
21/07/2015 4,300 0.20 4.88 4,300 4,300 4,200 87,150 374,745,000
20/07/2015 4,100 -0.20 -4.65 4,400 4,400 4,100 2,040 8,364,000
17/07/2015 4,300 0.20 4.88 4,200 4,300 4,200 77,280 332,304,000
16/07/2015 4,100 0.10 2.50 4,000 4,200 4,000 106,220 435,502,000
15/07/2015 4,000 -0.10 -2.44 4,100 4,100 4,000 57,100 228,400,000
14/07/2015 4,100 -0.20 -4.65 4,100 4,100 4,000 46,590 191,019,000
13/07/2015 4,300 0.10 2.38 4,100 4,300 4,000 63,060 271,158,000
10/07/2015 4,200 -0.10 -2.33 4,200 4,200 4,000 56,050 235,410,000
09/07/2015 4,300 0.10 2.38 4,200 4,300 4,000 28,230 121,389,000
08/07/2015 4,200 -0.30 -6.67 4,200 4,200 4,200 2,000 8,400,000
07/07/2015 4,500 0.20 4.65 4,200 4,500 4,000 55,230 248,535,000
06/07/2015 4,300 -0.20 -4.44 4,400 4,400 4,200 4,250 18,275,000
03/07/2015 4,500 0.10 2.27 4,400 4,500 4,300 5,320 23,940,000
02/07/2015 4,400 0.20 4.76 4,300 4,400 4,200 29,650 130,460,000
01/07/2015 4,200 -0.10 -2.33 4,300 4,300 4,200 3,660 15,372,000
30/06/2015 4,300 -0.10 -2.27 4,200 4,300 4,100 47,050 202,315,000
29/06/2015 4,400 0.10 2.33 4,200 4,400 4,200 17,120 75,328,000
26/06/2015 4,300 0.20 4.88 4,100 4,300 4,100 6,170 26,531,000
25/06/2015 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 520 2,132,000
24/06/2015 4,100 -0.30 -6.82 4,200 4,200 4,100 8,400 34,440,000
23/06/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,100 32,420 142,648,000
22/06/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 11,870 52,228,000
19/06/2015 4,400 0.20 4.76 4,400 4,400 4,400 10 44,000
18/06/2015 4,200 0.20 5.00 4,100 4,200 4,000 34,420 144,564,000
17/06/2015 4,000 -0.10 -2.44 4,300 4,300 4,000 58,150 232,600,000
16/06/2015 4,100 -0.20 -4.65 4,300 4,300 4,100 3,210 13,161,000
15/06/2015 4,300 -0.30 -6.52 4,500 4,500 4,300 7,290 31,347,000
12/06/2015 4,600 0.20 4.55 4,500 4,600 4,400 2,220 10,212,000
11/06/2015 4,400 0.20 4.76 4,200 4,400 4,200 3,340 14,696,000
10/06/2015 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 4,130 17,346,000
09/06/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 960 4,032,000
08/06/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 2,260 9,492,000
05/06/2015 4,200 -0.10 -2.33 4,300 4,400 4,100 55,830 234,486,000
04/06/2015 4,300 0.10 2.38 4,200 4,400 4,200 12,960 55,728,000
03/06/2015 4,200 -0.20 -4.55 4,200 4,300 4,200 11,510 48,342,000
02/06/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,100 21,180 93,192,000
01/06/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 40 176,000
29/05/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,100 28,020 123,288,000
28/05/2015 4,400 -0.20 -4.35 4,500 4,500 4,300 91,120 400,928,000
27/05/2015 4,600 0.10 2.22 4,600 4,600 4,200 2,480 11,408,000
26/05/2015 4,500 0.10 2.27 4,400 4,700 4,400 1,100 4,950,000
25/05/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 2,260 9,944,000
22/05/2015 4,400 0.10 2.33 4,500 4,500 4,200 670 2,948,000
21/05/2015 4,300 0.20 4.88 4,300 4,300 4,200 49,050 210,915,000
20/05/2015 4,100 -0.30 -6.82 4,400 4,400 4,100 12,610 51,701,000
19/05/2015 4,400 -0.30 -6.38 4,400 4,400 4,400 86,350 379,940,000
18/05/2015 4,700 -0.30 -6.00 4,900 4,900 4,700 38,620 181,514,000
15/05/2015 5,000 -0.10 -1.96 4,900 5,000 4,900 4,010 20,050,000
14/05/2015 5,100 0.10 2.00 5,300 5,300 4,800 4,650 23,715,000
13/05/2015 5,000 0.30 6.38 4,600 5,000 4,600 105,510 527,550,000
12/05/2015 4,700 0.10 2.17 4,600 4,700 4,600 3,610 16,967,000
11/05/2015 4,600 0.10 2.22 4,400 4,600 4,400 8,070 37,122,000
08/05/2015 4,500 0.20 4.65 4,300 4,600 4,200 49,990 224,955,000
07/05/2015 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 26,740 114,982,000
06/05/2015 4,300 -0.10 -2.27 4,200 4,300 4,200 11,310 48,633,000
05/05/2015 4,400 0.10 2.33 4,200 4,400 4,200 5,070 22,308,000
04/05/2015 4,300 0.20 4.88 4,300 4,300 4,300 23,620 101,566,000
27/04/2015 4,100 -0.30 -6.82 4,100 4,100 4,100 4,010 16,441,000
24/04/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 5,080 22,352,000
23/04/2015 4,400 0.20 4.76 4,400 4,400 4,300 3,790 16,676,000
22/04/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 8,580 36,036,000
21/04/2015 4,200 0.10 2.44 4,200 4,200 4,200 10 42,000
20/04/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,510 10,291,000
17/04/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,000 4,100,000
16/04/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 8,150 33,415,000
15/04/2015 4,100 -0.10 -2.38 4,200 4,200 4,100 11,020 45,182,000
14/04/2015 4,200 0.10 2.44 4,100 4,200 4,100 5,630 23,646,000
13/04/2015 4,100 -0.10 -2.38 4,100 4,100 4,100 12,930 53,013,000
10/04/2015 4,200 0.10 2.44 4,100 4,200 4,100 2,220 9,324,000
09/04/2015 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 550 2,255,000
08/04/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 2,260 9,266,000
07/04/2015 4,100 0.10 2.50 4,000 4,100 4,000 4,050 16,605,000
06/04/2015 4,000 0.10 2.56 3,800 4,000 3,800 70 280,000
03/04/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 7,580 29,562,000
02/04/2015 3,900 -0.10 -2.50 4,000 4,000 3,900 8,530 33,267,000
01/04/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 20 80,000
31/03/2015 4,000 -0.10 -2.44 4,100 4,200 3,900 16,350 65,400,000
30/03/2015 4,100 -0.30 -6.82 4,200 4,200 4,100 10,050 41,205,000
27/03/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,100 140 616,000
26/03/2015 4,400 0.10 2.33 4,300 4,400 4,000 12,000 52,800,000
25/03/2015 4,300 -0.30 -6.52 4,300 4,500 4,300 330 1,419,000
24/03/2015 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 210 966,000
23/03/2015 4,600 -0.10 -2.13 4,700 4,700 4,400 11,100 51,060,000
20/03/2015 4,700 0.30 6.82 4,100 4,700 4,100 20,080 94,376,000
19/03/2015 4,400 0.20 4.76 4,000 4,400 4,000 107,400 472,560,000
18/03/2015 4,200 0.20 5.00 4,000 4,200 3,900 5,130 21,546,000
17/03/2015 4,000 -0.10 -2.44 4,100 4,300 4,000 4,220 16,880,000
16/03/2015 4,100 -0.10 -2.38 4,300 4,400 4,000 20,550 84,255,000
13/03/2015 4,200 0.20 5.00 4,100 4,200 4,100 5,020 21,084,000
12/03/2015 4,000 -0.30 -6.98 4,400 4,400 4,000 13,730 54,920,000
11/03/2015 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 510 2,193,000
10/03/2015 4,300 0.10 2.38 4,300 4,300 4,200 2,410 10,363,000
09/03/2015 4,200 -0.30 -6.67 4,600 4,600 4,200 6,980 29,316,000
06/03/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 30 135,000
05/03/2015 4,500 0.10 2.27 4,700 4,700 4,100 25,920 116,640,000
04/03/2015 4,400 0.20 4.76 4,100 4,400 4,000 15,590 68,596,000
03/03/2015 4,200 -0.10 -2.33 4,300 4,300 4,000 620 2,604,000
02/03/2015 4,300 0.20 4.88 4,300 4,300 4,200 90 387,000
27/02/2015 4,100 -0.20 -4.65 4,200 4,400 4,100 240 984,000
26/02/2015 4,300 -0.10 -2.27 4,400 4,400 4,100 25,040 107,672,000
25/02/2015 4,400 -0.30 -6.38 4,400 4,400 4,400 4,500 19,800,000
24/02/2015 4,700 0.30 6.82 4,700 4,700 4,700 10 47,000
13/02/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
12/02/2015 4,400 -0.30 -6.38 4,500 4,500 4,400 1,650 7,260,000
11/02/2015 4,700 -0.10 -2.08 4,500 4,700 4,500 490 2,303,000
10/02/2015 4,800 0.20 4.35 4,800 4,800 4,800 10 48,000
09/02/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 50 230,000
06/02/2015 4,600 0.20 4.55 4,100 4,600 4,100 10,990 50,554,000
05/02/2015 4,400 -0.30 -6.38 4,900 4,900 4,400 20 88,000
04/02/2015 4,700 -0.30 -6.00 4,700 4,700 4,700 20 94,000
03/02/2015 5,000 0.10 2.04 5,100 5,100 5,000 1,510 7,550,000
02/02/2015 4,900 0.30 6.52 4,900 4,900 4,900 3,200 15,680,000
30/01/2015 4,600 0.30 6.98 4,600 4,600 4,600 8,240 37,904,000
29/01/2015 4,300 0.20 4.88 4,100 4,300 3,900 38,810 166,883,000
28/01/2015 4,100 -0.20 -4.65 4,400 4,400 4,100 2,010 8,241,000
27/01/2015 4,300 -0.30 -6.52 4,800 4,800 4,300 44,850 192,855,000
26/01/2015 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 2,120 9,752,000
23/01/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 840 3,864,000
22/01/2015 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 4,910 22,586,000
21/01/2015 4,600 -0.20 -4.17 4,600 4,600 4,600 39,300 180,780,000
20/01/2015 4,800 -0.10 -2.04 4,800 4,800 4,800 290 1,392,000
19/01/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 3,510 17,199,000
16/01/2015 4,900 0.00 ■■ 0.00 4,700 4,900 4,600 11,520 56,448,000
15/01/2015 4,900 -0.20 -3.92 5,000 5,000 4,900 670 3,283,000
14/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
13/01/2015 5,100 -0.10 -1.92 4,900 5,100 4,900 20 102,000
12/01/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 20 104,000
09/01/2015 5,200 0.10 1.96 5,200 5,200 5,200 10 52,000
08/01/2015 5,100 0.10 2.00 5,100 5,100 5,100 10 51,000
07/01/2015 5,000 0.30 6.38 5,000 5,000 4,900 16,370 81,850,000
06/01/2015 4,700 -0.30 -6.00 5,000 5,000 4,700 140 658,000
05/01/2015 5,000 -0.30 -5.66 5,000 5,000 5,000 20 100,000
31/12/2014 5,300 0.10 1.92 5,300 5,300 5,300 10 53,000
30/12/2014 5,200 0.30 6.12 5,200 5,200 5,200 1,010 5,252,000
29/12/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 20 98,000
26/12/2014 4,900 -0.30 -5.77 4,900 5,000 4,900 2,660 13,034,000
25/12/2014 5,200 0.20 4.00 5,200 5,200 5,200 10 52,000
24/12/2014 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 6,870 34,350,000
23/12/2014 5,000 -0.30 -5.66 5,100 5,100 5,000 4,300 21,500,000
22/12/2014 5,300 -0.20 -3.64 5,200 5,300 5,200 1,100 5,830,000
19/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
17/12/2014 5,500 0.10 1.85 5,100 5,500 5,100 5,030 27,665,000
16/12/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
15/12/2014 5,400 0.30 5.88 5,200 5,400 5,200 3,520 19,008,000
12/12/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 4,000 20,400,000
11/12/2014 5,100 -0.20 -3.77 5,100 5,200 5,100 12,300 62,730,000
10/12/2014 5,300 -0.30 -5.36 5,400 5,400 5,300 4,460 23,638,000
09/12/2014 5,600 0.00 ■■ 0.00 5,300 5,600 5,300 320 1,792,000
08/12/2014 5,600 0.10 1.82 5,200 5,600 5,200 800 4,480,000
05/12/2014 5,500 0.10 1.85 5,200 5,500 5,200 1,310 7,205,000
04/12/2014 5,400 0.30 5.88 5,300 5,400 5,300 9,230 49,842,000
03/12/2014 5,100 -0.20 -3.77 5,300 5,300 5,000 14,710 75,021,000
02/12/2014 5,300 -0.20 -3.64 5,300 5,300 5,300 1,000 5,300,000
01/12/2014 5,500 0.10 1.85 5,500 5,500 5,500 10 55,000
28/11/2014 5,400 -0.30 -5.26 5,400 5,400 5,400 10 54,000
27/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
26/11/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 350 1,995,000
25/11/2014 5,700 0.10 1.79 5,300 5,700 5,300 3,020 17,214,000
24/11/2014 5,600 0.10 1.82 5,600 5,600 5,600 10 56,000
21/11/2014 5,500 -0.20 -3.51 5,500 5,500 5,500 50 275,000
20/11/2014 5,700 0.20 3.64 5,500 5,700 5,200 37,170 211,869,000
19/11/2014 5,500 -0.20 -3.51 5,600 5,600 5,500 50,960 280,280,000
18/11/2014 5,700 -0.10 -1.72 5,500 5,700 5,400 16,520 94,164,000
17/11/2014 5,800 0.20 3.57 5,500 5,800 5,500 8,940 51,852,000
14/11/2014 5,600 -0.10 -1.75 5,600 5,600 5,600 10 56,000
13/11/2014 5,700 -0.10 -1.72 5,700 5,700 5,400 56,700 323,190,000
12/11/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 25,500 147,900,000
11/11/2014 5,800 -0.10 -1.69 5,800 5,800 5,800 240 1,392,000
10/11/2014 5,900 0.10 1.72 5,600 5,900 5,600 4,310 25,429,000
07/11/2014 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 22,890 132,762,000
06/11/2014 5,800 0.30 5.45 5,700 5,800 5,700 1,910 11,078,000
05/11/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 8,020 46,516,000
04/11/2014 5,800 -0.20 -3.33 5,800 5,800 5,800 23,490 136,242,000
03/11/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 7,050 42,300,000
31/10/2014 6,000 -0.10 -1.64 5,800 6,000 5,700 24,250 145,500,000
30/10/2014 6,100 -0.10 -1.61 6,100 6,100 6,100 4,400 26,840,000
29/10/2014 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 8,550 53,010,000
28/10/2014 6,200 -0.10 -1.59 6,200 6,200 6,200 1,000 6,200,000
27/10/2014 6,300 0.10 1.61 6,000 6,300 5,900 30,080 189,504,000
24/10/2014 6,200 0.20 3.33 6,200 6,200 5,900 30,620 189,844,000
23/10/2014 6,000 0.00 ■■ 0.00 6,400 6,400 6,000 15,030 90,180,000
22/10/2014 6,000 -0.40 -6.25 6,500 6,500 6,000 80,180 481,080,000
21/10/2014 6,400 0.00 ■■ 0.00 6,500 6,500 6,200 1,800 11,520,000
20/10/2014 6,400 0.40 6.67 5,700 6,400 5,700 64,330 411,712,000
17/10/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 56,510 339,060,000
16/10/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 75,760 454,560,000
15/10/2014 6,000 0.00 ■■ 0.00 5,600 6,100 5,600 12,430 74,580,000
14/10/2014 6,000 -0.40 -6.25 6,200 6,200 6,000 6,120 36,720,000
13/10/2014 6,400 0.20 3.23 6,200 6,500 6,000 6,240 39,936,000
10/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 5,800 59,050 366,110,000
09/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 20 124,000
08/10/2014 6,200 0.10 1.64 6,300 6,300 6,000 7,560 46,872,000
07/10/2014 6,100 -0.40 -6.15 6,500 6,500 6,100 57,890 353,129,000
06/10/2014 6,500 0.10 1.56 6,400 6,600 6,200 13,500 87,750,000
03/10/2014 6,400 -0.10 -1.54 6,400 6,400 6,200 60,020 384,128,000
02/10/2014 6,500 0.00 ■■ 0.00 6,700 6,700 6,200 60,640 394,160,000
01/10/2014 6,500 0.20 3.17 6,600 6,600 6,100 49,160 319,540,000
30/09/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 48,590 306,117,000
29/09/2014 6,300 -0.30 -4.55 6,600 6,600 6,200 50,270 316,701,000
26/09/2014 6,600 -0.40 -5.71 7,100 7,100 6,600 47,260 311,916,000
25/09/2014 7,000 -0.10 -1.41 7,000 7,000 6,700 96,530 675,710,000
24/09/2014 7,100 0.20 2.90 6,900 7,200 6,800 213,530 1,516,063,000
23/09/2014 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 227,920 1,572,648,000
22/09/2014 6,900 -0.50 -6.76 7,400 7,600 6,900 336,490 2,321,781,000
19/09/2014 7,400 0.30 4.23 7,000 7,500 7,000 95,680 708,032,000
18/09/2014 7,100 -0.20 -2.74 7,200 7,200 6,900 70,640 501,544,000
17/09/2014 7,300 -0.20 -2.67 7,500 7,700 7,300 129,310 943,963,000
16/09/2014 7,500 -0.20 -2.60 7,200 7,700 7,200 153,740 1,153,050,000
15/09/2014 7,700 0.20 2.67 7,500 8,000 7,500 366,700 2,823,590,000
12/09/2014 7,500 0.40 5.63 7,200 7,500 7,200 232,060 1,740,450,000
11/09/2014 7,100 0.40 5.97 6,700 7,100 6,700 171,170 1,215,307,000
10/09/2014 6,700 0.30 4.69 6,400 6,800 6,400 134,710 902,557,000
09/09/2014 6,400 0.40 6.67 5,900 6,400 5,900 329,550 2,109,120,000
08/09/2014 6,000 -0.20 -3.23 6,000 6,200 5,900 210,410 1,262,460,000
05/09/2014 6,200 -0.20 -3.12 6,400 6,400 6,100 313,090 1,941,158,000
04/09/2014 6,400 0.40 6.67 6,400 6,400 6,100 671,780 4,299,392,000
03/09/2014 6,000 0.30 5.26 6,000 6,000 6,000 173,670 1,042,020,000
29/08/2014 5,700 0.30 5.56 5,700 5,700 5,700 123,050 701,385,000
28/08/2014 5,400 0.30 5.88 5,400 5,400 5,400 12,780 69,012,000
27/08/2014 5,100 0.30 6.25 5,100 5,100 5,000 75,420 384,642,000
26/08/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 30,540 146,592,000
25/08/2014 4,800 -0.10 -2.04 4,700 4,800 4,600 98,600 473,280,000
22/08/2014 4,900 0.10 2.08 4,800 5,000 4,800 9,240 45,276,000
21/08/2014 4,800 -0.30 -5.88 5,100 5,100 4,800 34,100 163,680,000
20/08/2014 5,100 0.20 4.08 4,600 5,100 4,600 485,300 2,475,030,000
19/08/2014 4,900 -0.30 -5.77 5,100 5,200 4,900 46,830 229,467,000
18/08/2014 5,200 0.20 4.00 5,100 5,200 5,100 15,040 78,208,000
15/08/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 27,890 139,450,000
14/08/2014 5,000 -0.20 -3.85 5,500 5,500 5,000 61,080 305,400,000
13/08/2014 5,200 0.00 ■■ 0.00 5,300 5,300 4,900 27,010 140,452,000
12/08/2014 5,200 -0.20 -3.70 5,400 5,400 5,100 23,080 120,016,000
11/08/2014 5,400 0.10 1.89 5,400 5,400 5,300 80 432,000
08/08/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 12,420 65,826,000
07/08/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 29,060 154,018,000
06/08/2014 5,300 0.30 6.00 5,200 5,300 5,000 12,290 65,137,000
05/08/2014 5,000 -0.20 -3.85 5,300 5,300 4,900 41,010 205,050,000
04/08/2014 5,200 -0.30 -5.45 5,200 5,500 5,200 42,930 223,236,000
01/08/2014 5,500 0.10 1.85 5,500 5,500 5,300 5,260 28,930,000
31/07/2014 5,400 0.20 3.85 5,500 5,500 5,300 2,070 11,178,000
30/07/2014 5,200 -0.10 -1.89 5,200 5,200 5,200 330 1,716,000
29/07/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 10,100 53,530,000
28/07/2014 5,300 -0.20 -3.64 5,700 5,700 5,300 1,110 5,883,000
25/07/2014 5,500 -0.30 -5.17 5,800 5,800 5,500 15,040 82,720,000
24/07/2014 5,800 0.00 ■■ 0.00 5,600 5,800 5,500 65,720 381,176,000
23/07/2014 5,800 0.10 1.75 5,800 5,800 5,800 10 58,000
22/07/2014 5,700 0.20 3.64 5,500 5,800 5,500 8,620 49,134,000
21/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 19,910 109,505,000
18/07/2014 5,500 -0.10 -1.79 5,500 5,500 5,500 8,520 46,860,000
17/07/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,000 11,200,000
16/07/2014 5,600 -0.10 -1.75 5,700 5,700 5,600 27,030 151,368,000
15/07/2014 5,700 0.10 1.79 5,600 5,700 5,600 27,960 159,372,000
14/07/2014 5,600 0.10 1.82 5,500 5,600 5,500 14,810 82,936,000
11/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,100 17,050,000
10/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 24,390 134,145,000
09/07/2014 5,500 0.10 1.85 5,600 5,600 5,500 45,710 251,405,000
08/07/2014 5,400 -0.10 -1.82 5,400 5,500 5,400 28,100 151,740,000
07/07/2014 5,500 0.10 1.85 5,400 5,500 5,300 70,240 386,320,000
04/07/2014 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 11,010 59,454,000
03/07/2014 5,400 0.10 1.89 5,500 5,500 5,200 12,750 68,850,000
02/07/2014 5,300 -0.10 -1.85 5,700 5,700 5,200 24,490 129,797,000
01/07/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 3,470 18,738,000
30/06/2014 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 80 432,000
27/06/2014 5,400 -0.10 -1.82 5,400 5,400 5,400 100 540,000
26/06/2014 5,500 0.10 1.85 5,300 5,500 5,300 1,300 7,150,000
25/06/2014 5,400 0.20 3.85 4,900 5,400 4,900 2,170 11,718,000
24/06/2014 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 41,100 213,720,000
23/06/2014 5,200 0.20 4.00 5,100 5,200 4,900 15,220 79,144,000
20/06/2014 5,000 -0.10 -1.96 5,200 5,200 5,000 20,440 102,200,000
19/06/2014 5,100 0.00 ■■ 0.00 5,200 5,200 4,900 1,840 9,384,000
18/06/2014 5,100 -0.10 -1.92 5,500 5,500 5,100 1,170 5,967,000
17/06/2014 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 5,640 29,328,000
16/06/2014 5,200 -0.10 -1.89 5,200 5,300 5,100 21,220 110,344,000
13/06/2014 5,300 -0.20 -3.64 5,500 5,500 5,300 5,120 27,136,000
12/06/2014 5,500 0.20 3.77 5,400 5,500 5,400 17,000 93,500,000
11/06/2014 5,300 0.30 6.00 5,300 5,300 5,300 38,790 205,587,000
10/06/2014 5,000 0.30 6.38 4,900 5,000 4,900 2,090 10,450,000
09/06/2014 4,700 0.10 2.17 4,600 4,900 4,600 10,740 50,478,000
06/06/2014 4,600 -0.10 -2.13 4,800 5,000 4,600 9,240 42,504,000
05/06/2014 4,700 -0.10 -2.08 4,700 4,700 4,700 800 3,760,000
04/06/2014 4,800 -0.20 -4.00 4,900 4,900 4,800 5,920 28,416,000
03/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,000 15,000,000
02/06/2014 5,000 -0.10 -1.96 5,100 5,100 5,000 4,350 21,750,000
30/05/2014 5,100 -0.20 -3.77 5,300 5,300 5,100 170 867,000
29/05/2014 5,300 -0.20 -3.64 5,300 5,400 5,200 16,740 88,722,000
28/05/2014 5,500 0.10 1.85 5,500 5,500 5,500 80 440,000
27/05/2014 5,400 0.20 3.85 5,200 5,400 5,200 8,530 46,062,000
26/05/2014 5,200 -0.30 -5.45 5,200 5,400 5,200 13,950 72,540,000
23/05/2014 5,500 0.20 3.77 5,300 5,600 5,000 3,920 21,560,000
22/05/2014 5,300 0.10 1.92 5,300 5,300 5,000 6,420 34,026,000
21/05/2014 5,200 0.20 4.00 4,900 5,300 4,900 2,950 15,340,000
20/05/2014 5,000 0.20 4.17 5,000 5,000 5,000 5,320 26,600,000
19/05/2014 4,800 -0.10 -2.04 5,100 5,200 4,800 2,740 13,152,000
16/05/2014 4,900 0.30 6.52 4,900 4,900 4,800 1,030 5,047,000
15/05/2014 4,600 -0.30 -6.12 5,100 5,100 4,600 550 2,530,000
14/05/2014 4,900 0.20 4.26 4,500 4,900 4,500 9,720 47,628,000
13/05/2014 4,700 -0.30 -6.00 5,000 5,000 4,700 24,110 113,317,000
12/05/2014 5,000 -0.20 -3.85 4,900 5,000 4,900 19,830 99,150,000
09/05/2014 5,200 -0.10 -1.89 5,000 5,300 5,000 27,020 140,504,000
08/05/2014 5,300 -0.30 -5.36 5,700 5,700 5,300 30,040 159,212,000
07/05/2014 5,600 -0.10 -1.75 5,400 5,600 5,400 2,240 12,544,000
06/05/2014 5,700 -0.10 -1.72 5,800 5,800 5,400 33,070 188,499,000
05/05/2014 5,800 -0.10 -1.69 6,000 6,000 5,500 22,510 130,558,000
29/04/2014 5,900 -0.10 -1.67 5,600 6,000 5,600 910 5,369,000
28/04/2014 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 4,740 28,440,000
25/04/2014 6,000 -0.20 -3.23 5,800 6,200 5,800 27,770 166,620,000
24/04/2014 6,200 0.10 1.64 6,200 6,200 5,900 7,300 45,260,000
23/04/2014 6,100 0.10 1.67 6,100 6,100 6,000 870 5,307,000
22/04/2014 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 12,600 75,600,000
21/04/2014 6,000 0.30 5.26 5,700 6,000 5,700 12,690 76,140,000
18/04/2014 5,700 -0.40 -6.56 5,900 5,900 5,700 14,460 82,422,000
17/04/2014 6,100 0.10 1.67 6,000 6,100 6,000 13,260 80,886,000
16/04/2014 6,000 0.00 ■■ 0.00 6,300 6,300 5,700 18,650 111,900,000
15/04/2014 6,000 -0.40 -6.25 6,100 6,200 6,000 51,920 311,520,000
14/04/2014 6,400 -0.20 -3.03 6,500 6,500 6,200 14,690 94,016,000
11/04/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 13,910 91,806,000
10/04/2014 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 34,200 225,720,000
08/04/2014 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 17,080 112,728,000
07/04/2014 6,600 0.40 6.45 6,400 6,600 6,300 43,070 284,262,000
04/04/2014 6,200 -0.30 -4.62 6,500 6,800 6,200 59,040 366,048,000
03/04/2014 6,500 0.40 6.56 6,100 6,500 6,100 113,020 734,630,000
02/04/2014 6,100 -0.20 -3.17 6,300 6,400 6,000 64,670 394,487,000
01/04/2014 6,300 -0.40 -5.97 6,700 6,700 6,300 149,860 944,118,000
31/03/2014 6,700 -0.30 -4.29 7,000 7,000 6,700 57,800 387,260,000
28/03/2014 7,000 0.30 4.48 6,600 7,000 6,600 72,390 506,730,000
27/03/2014 6,700 -0.30 -4.29 6,900 6,900 6,600 174,470 1,168,949,000
26/03/2014 7,000 -0.50 -6.67 7,400 7,500 7,000 237,030 1,659,210,000
25/03/2014 7,500 -0.40 -5.06 7,700 7,800 7,500 169,710 1,272,825,000
24/03/2014 7,900 0.10 1.28 7,800 7,900 7,600 217,930 1,721,647,000
21/03/2014 7,800 0.10 1.30 7,700 7,800 7,600 116,420 908,076,000
20/03/2014 7,700 -0.10 -1.28 7,900 7,900 7,400 142,640 1,098,328,000
19/03/2014 7,800 0.50 6.85 7,500 7,800 7,000 165,440 1,290,432,000
18/03/2014 7,300 0.40 5.80 7,000 7,300 7,000 163,330 1,192,309,000
17/03/2014 6,900 0.40 6.15 6,200 6,900 6,200 328,120 2,264,028,000
14/03/2014 6,500 0.00 ■■ 0.00 6,300 6,700 6,300 176,410 1,146,665,000
13/03/2014 6,500 0.40 6.56 6,100 6,500 6,100 128,580 835,770,000
12/03/2014 6,100 -0.30 -4.69 6,500 6,600 6,000 370,550 2,260,355,000
11/03/2014 6,400 0.40 6.67 6,400 6,400 6,300 424,610 2,717,504,000
10/03/2014 6,000 0.30 5.26 6,000 6,000 6,000 67,570 405,420,000
07/03/2014 5,700 0.30 5.56 5,700 5,700 5,700 56,320 321,024,000
06/03/2014 5,400 0.30 5.88 5,400 5,400 5,400 137,120 740,448,000
05/03/2014 5,100 0.30 6.25 5,100 5,100 5,000 67,570 344,607,000
04/03/2014 4,800 0.10 2.13 4,700 5,000 4,700 17,870 85,776,000
03/03/2014 4,700 -0.30 -6.00 5,000 5,000 4,700 13,110 61,617,000
28/02/2014 5,000 0.10 2.04 5,000 5,000 4,800 62,280 311,400,000
27/02/2014 4,900 -0.30 -5.77 5,300 5,400 4,900 171,420 839,958,000
26/02/2014 5,200 0.20 4.00 5,000 5,200 5,000 90,930 472,836,000
25/02/2014 5,000 0.10 2.04 4,900 5,000 4,800 44,500 222,500,000
24/02/2014 4,900 0.20 4.26 4,800 4,900 4,700 25,890 126,861,000
21/02/2014 4,700 0.00 ■■ 0.00 4,900 4,900 4,500 23,770 111,719,000
20/02/2014 4,700 -0.30 -6.00 4,900 5,000 4,700 87,510 411,297,000
19/02/2014 5,000 0.00 ■■ 0.00 5,200 5,200 4,900 43,810 219,050,000
18/02/2014 5,000 0.30 6.38 4,800 5,000 4,800 92,130 460,650,000
17/02/2014 4,700 0.10 2.17 4,600 4,700 4,500 44,320 208,304,000
14/02/2014 4,600 0.20 4.55 4,400 4,600 4,400 20,370 93,702,000
13/02/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 38,970 171,468,000
12/02/2014 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 8,300 36,520,000
11/02/2014 4,400 0.20 4.76 4,300 4,400 4,200 23,760 104,544,000
10/02/2014 4,200 -0.20 -4.55 4,400 4,400 4,200 14,760 61,992,000
07/02/2014 4,400 0.20 4.76 4,300 4,400 4,300 37,280 164,032,000
06/02/2014 4,200 0.00 ■■ 0.00 4,300 4,400 4,200 41,660 174,972,000
27/01/2014 4,200 0.10 2.44 4,100 4,200 3,900 84,360 354,312,000
24/01/2014 4,100 -0.30 -6.82 4,300 4,300 4,100 32,880 134,808,000
23/01/2014 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 210 924,000
22/01/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,100 9,290 40,876,000
21/01/2014 4,400 0.10 2.33 4,300 4,400 4,300 6,010 26,444,000
20/01/2014 4,300 -0.10 -2.27 4,200 4,400 4,100 18,530 79,679,000
17/01/2014 4,400 -0.10 -2.22 4,400 4,500 4,400 21,820 96,008,000
16/01/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 5,110 22,995,000
15/01/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 2,200 9,900,000
14/01/2014 4,500 0.10 2.27 4,300 4,500 4,200 17,200 77,400,000
13/01/2014 4,400 -0.10 -2.22 4,600 4,600 4,400 40 176,000
10/01/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 10,710 48,195,000
09/01/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 10,030 45,135,000
08/01/2014 4,500 0.20 4.65 4,400 4,500 4,400 3,810 17,145,000
07/01/2014 4,300 -0.20 -4.44 4,400 4,500 4,300 1,500 6,450,000
06/01/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 26,140 117,630,000
03/01/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 2,400 10,800,000
02/01/2014 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 6,940 31,230,000
31/12/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 140 630,000
30/12/2013 4,500 0.10 2.27 4,400 4,500 4,400 10,420 46,890,000
27/12/2013 4,400 -0.20 -4.35 4,500 4,600 4,400 49,360 217,184,000
26/12/2013 4,600 0.00 ■■ 0.00 4,500 4,600 4,300 8,910 40,986,000
25/12/2013 4,600 -0.10 -2.13 4,600 4,600 4,500 18,960 87,216,000
24/12/2013 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 7,990 37,553,000
23/12/2013 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 420 1,974,000
20/12/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 9,550 44,885,000
19/12/2013 4,700 0.20 4.44 4,500 4,700 4,500 108,710 510,937,000
18/12/2013 4,500 -0.10 -2.17 4,500 4,500 4,400 22,170 99,765,000
17/12/2013 4,600 -0.10 -2.13 4,600 4,600 4,500 16,570 76,222,000
16/12/2013 4,700 0.10 2.17 4,600 4,700 4,400 36,500 171,550,000
13/12/2013 4,600 0.10 2.22 4,600 4,700 4,600 83,930 386,078,000
12/12/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 75,000 337,500,000
11/12/2013 4,500 -0.10 -2.17 4,600 4,600 4,400 111,630 502,335,000
10/12/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 33,860 155,756,000
09/12/2013 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 101,410 466,486,000
06/12/2013 4,600 0.00 ■■ 0.00 4,700 4,700 4,500 36,900 169,740,000
05/12/2013 4,600 -0.30 -6.12 4,900 4,900 4,600 56,400 259,440,000
04/12/2013 4,900 0.20 4.26 4,900 5,000 4,600 88,980 436,002,000
03/12/2013 4,700 -0.10 -2.08 4,600 4,700 4,500 171,810 807,507,000
02/12/2013 4,800 -0.30 -5.88 4,800 4,900 4,800 33,900 162,720,000
29/11/2013 5,100 0.10 2.00 5,300 5,300 4,800 105,680 538,968,000
28/11/2013 5,000 0.30 6.38 5,000 5,000 5,000 266,930 1,334,650,000
27/11/2013 4,700 0.30 6.82 4,700 4,700 4,700 137,410 645,827,000
26/11/2013 4,400 0.00 ■■ 0.00 4,200 4,500 4,100 141,030 620,532,000
25/11/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 91,520 402,688,000
22/11/2013 4,400 0.10 2.33 4,100 4,400 4,000 108,490 477,356,000
21/11/2013 4,300 0.00 ■■ 0.00 4,600 4,600 4,300 181,200 779,160,000
20/11/2013 4,300 0.20 4.88 4,100 4,300 4,000 101,160 434,988,000
19/11/2013 4,100 -0.30 -6.82 4,300 4,300 4,100 38,540 158,014,000
18/11/2013 4,400 0.20 4.76 4,200 4,400 4,200 24,310 106,964,000
15/11/2013 4,200 0.20 5.00 4,200 4,200 4,200 90,470 379,974,000
14/11/2013 4,000 0.10 2.56 3,900 4,000 3,900 11,280 45,120,000
13/11/2013 3,900 -0.10 -2.50 3,900 3,900 3,800 8,610 33,579,000
12/11/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 7,250 29,000,000
11/11/2013 4,000 0.20 5.26 3,900 4,000 3,900 45,030 180,120,000
08/11/2013 3,800 0.10 2.70 3,800 3,800 3,700 980 3,724,000
07/11/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 1,330 4,921,000
06/11/2013 3,700 0.10 2.78 3,600 3,700 3,500 860 3,182,000
05/11/2013 3,600 -0.10 -2.70 3,700 3,700 3,600 20 72,000
04/11/2013 3,700 0.10 2.78 3,700 3,700 3,600 8,000 29,600,000
01/11/2013 3,600 -0.10 -2.70 3,500 3,600 3,500 3,570 12,852,000
31/10/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
30/10/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
29/10/2013 3,700 0.10 2.78 3,700 3,700 3,700 1,400 5,180,000
28/10/2013 3,600 0.20 5.88 3,500 3,600 3,500 3,100 11,160,000
25/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 10 34,000
24/10/2013 3,400 -0.10 -2.86 3,400 3,400 3,400 20 68,000
23/10/2013 3,500 0.10 2.94 3,400 3,500 3,400 230 805,000
22/10/2013 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 70 238,000
21/10/2013 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 1,480 5,032,000
18/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
17/10/2013 3,400 0.10 3.03 3,300 3,400 3,300 14,000 47,600,000
16/10/2013 3,300 -0.10 -2.94 3,400 3,400 3,300 4,050 13,365,000
15/10/2013 3,400 -0.10 -2.86 3,400 3,500 3,400 5,710 19,414,000
14/10/2013 3,500 -0.10 -2.78 3,500 3,500 3,400 15,510 54,285,000
11/10/2013 3,600 -0.20 -5.26 3,600 3,600 3,600 20 72,000
10/10/2013 3,800 0.20 5.56 3,600 3,800 3,600 70 266,000
09/10/2013 3,600 0.20 5.88 3,600 3,600 3,600 30 108,000
08/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
07/10/2013 3,400 0.00 ■■ 0.00 3,600 3,600 3,400 60 204,000
04/10/2013 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 510 1,734,000
03/10/2013 3,400 -0.10 -2.86 3,500 3,500 3,400 2,900 9,860,000
02/10/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
01/10/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
30/09/2013 3,500 0.10 2.94 3,600 3,600 3,500 3,010 10,535,000
27/09/2013 3,400 -0.10 -2.86 3,400 3,400 3,400 10 34,000
26/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
25/09/2013 3,500 0.20 6.06 3,500 3,500 3,400 5,750 20,125,000
24/09/2013 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 7,540 24,882,000
23/09/2013 3,300 -0.10 -2.94 3,400 3,400 3,300 6,520 21,516,000
20/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 17,000 57,800,000
19/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
18/09/2013 3,400 0.00 ■■ 0.00 3,600 3,600 3,400 3,010 10,234,000
17/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
16/09/2013 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 1,340 4,556,000
13/09/2013 3,400 -0.10 -2.86 3,500 3,500 3,400 20 68,000
12/09/2013 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 50 175,000
11/09/2013 3,500 0.20 6.06 3,400 3,500 3,400 1,730 6,055,000
10/09/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
09/09/2013 3,300 -0.10 -2.94 3,300 3,300 3,300 30 99,000
06/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
05/09/2013 3,400 0.00 ■■ 0.00 3,600 3,600 3,400 20 68,000
04/09/2013 3,400 -0.10 -2.86 3,700 3,700 3,400 1,340 4,556,000
03/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
30/08/2013 3,500 -0.20 -5.41 3,700 3,700 3,500 20 70,000
29/08/2013 3,700 0.10 2.78 3,700 3,700 3,700 100 370,000
28/08/2013 3,600 0.10 2.86 3,600 3,600 3,600 2,000 7,200,000
27/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
26/08/2013 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 30 105,000
23/08/2013 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 110 385,000
22/08/2013 3,500 -0.10 -2.78 3,600 3,600 3,500 100 350,000
21/08/2013 3,600 0.20 5.88 3,500 3,600 3,400 14,010 50,436,000
20/08/2013 3,400 -0.10 -2.86 3,700 3,700 3,400 1,170 3,978,000
19/08/2013 3,500 -0.20 -5.41 3,800 3,800 3,500 60 210,000
16/08/2013 3,700 0.10 2.78 3,700 3,700 3,600 1,770 6,549,000
15/08/2013 3,600 0.10 2.86 3,500 3,600 3,500 5,470 19,692,000
14/08/2013 3,500 0.10 2.94 3,400 3,500 3,400 7,130 24,955,000
13/08/2013 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 1,510 5,134,000
12/08/2013 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 530 1,802,000
09/08/2013 3,400 0.10 3.03 3,400 3,500 3,400 3,230 10,982,000
08/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
07/08/2013 3,300 -0.10 -2.94 3,600 3,600 3,300 6,920 22,836,000
06/08/2013 3,400 -0.20 -5.56 3,500 3,500 3,400 3,570 12,138,000
05/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
02/08/2013 3,600 0.10 2.86 3,500 3,600 3,500 1,510 5,436,000
01/08/2013 3,500 -0.10 -2.78 3,500 3,500 3,500 10 35,000
31/07/2013 3,600 0.20 5.88 3,600 3,600 3,600 6,000 21,600,000
30/07/2013 3,400 -0.10 -2.86 3,500 3,500 3,400 27,000 91,800,000
29/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,000 7,000,000
26/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
25/07/2013 3,500 -0.10 -2.78 3,500 3,500 3,500 830 2,905,000
24/07/2013 3,600 0.10 2.86 3,600 3,600 3,600 10 36,000
23/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
22/07/2013 3,500 0.00 ■■ 0.00 3,700 3,700 3,500 660 2,310,000
19/07/2013 3,500 -0.10 -2.78 3,500 3,500 3,500 30 105,000
18/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 400 1,440,000
17/07/2013 3,600 0.10 2.86 3,600 3,600 3,600 110 396,000
16/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 7,500 26,250,000
15/07/2013 3,500 -0.10 -2.78 3,500 3,500 3,500 1,990 6,965,000
12/07/2013 3,600 0.10 2.86 3,700 3,700 3,600 730 2,628,000
11/07/2013 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 4,040 14,140,000
10/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,160 4,060,000
09/07/2013 3,500 -0.20 -5.41 3,500 3,500 3,500 10 35,000
08/07/2013 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 1,010 3,737,000
05/07/2013 3,700 0.10 2.78 3,700 3,700 3,700 10 37,000
04/07/2013 3,600 -0.20 -5.26 3,600 3,600 3,600 3,510 12,636,000
03/07/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 4,010 15,238,000
02/07/2013 3,800 0.10 2.70 3,600 3,800 3,600 2,180 8,284,000
01/07/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 19,610 72,557,000
28/06/2013 3,700 0.00 ■■ 0.00 3,900 3,900 3,700 3,340 12,358,000
27/06/2013 3,700 -0.10 -2.63 3,800 3,800 3,700 190 703,000
26/06/2013 3,800 -0.10 -2.56 3,900 3,900 3,800 1,010 3,838,000
25/06/2013 3,900 -0.10 -2.50 3,900 3,900 3,900 200 780,000
24/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,010 20,040,000
20/06/2013 4,000 0.20 5.26 3,800 4,000 3,800 27,300 109,200,000
19/06/2013 3,800 0.20 5.56 3,700 3,800 3,600 23,890 90,782,000
18/06/2013 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 25,140 90,504,000
17/06/2013 3,600 0.00 ■■ 0.00 3,800 3,800 3,600 2,270 8,172,000
14/06/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10 36,000
13/06/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 610 2,196,000
12/06/2013 3,600 -0.10 -2.70 3,700 3,800 3,600 2,560 9,216,000
11/06/2013 3,700 0.10 2.78 3,700 3,800 3,700 3,370 12,469,000
10/06/2013 3,600 0.00 ■■ 0.00 3,800 3,800 3,600 4,040 14,544,000
07/06/2013 3,600 -0.10 -2.70 3,800 3,800 3,600 3,300 11,880,000
06/06/2013 3,700