Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 994.46 +1.41 (+0.14%)
  • HNX-Index 105.93 -0.08 (-0.07%)
  • UPCOM-Index 56.47 -0.29 (-0.51%)
CTCP Cơ Khí - Lắp Máy Sông Đà
Song Da Mechanical - Asembling Joint Stock Company
Mã CK:      MEC      1.60      ■■ 0 (0%)      (cập nhật 17:15 16/10/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.someco.com.vn
MEC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/10/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 7,300 11,680,000
15/10/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 2,170 3,472,000
14/10/2019 1,600 -1.60 -100.00 1,600 0 0 0 0
11/10/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 1,500 2,400,000
10/10/2019 1,600 -0.10 -6.25 1,700 1,600 1,600 700 1,120,000
09/10/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 19,600 33,320,000
08/10/2019 1,700 -0.10 -5.88 1,800 1,700 1,700 50 85,000
07/10/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
04/10/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 10 18,000
03/10/2019 1,800 0.10 5.56 1,700 1,800 1,800 100 180,000
02/10/2019 1,700 -0.10 -5.88 1,800 1,700 1,700 510 867,000
01/10/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 530 954,000
30/09/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
27/09/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 150 270,000
26/09/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 200 360,000
25/09/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 3,710 6,678,000
24/09/2019 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 3,010 5,418,000
23/09/2019 1,800 -0.10 -5.56 1,900 1,800 1,800 1,030 1,854,000
20/09/2019 1,900 -1.90 -100.00 1,900 0 0 0 0
19/09/2019 1,900 -1.90 -100.00 1,900 0 0 0 0
18/09/2019 1,900 -1.90 -100.00 1,900 0 0 0 0
17/09/2019 1,900 -1.90 -100.00 1,900 0 0 0 0
16/09/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 610 1,159,000
13/09/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 470 893,000
12/09/2019 1,900 -0.10 -5.26 2,000 1,900 1,900 5,000 9,500,000
11/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 1,320 2,640,000
10/09/2019 2,000 0.10 5.00 1,900 2,000 1,900 1,750 3,500,000
09/09/2019 1,900 0.10 5.26 1,800 1,900 1,800 3,920 7,448,000
06/09/2019 1,800 0.10 5.56 1,700 1,800 1,800 46,500 83,700,000
05/09/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 630 1,071,000
04/09/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 660 1,122,000
03/09/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 5,000 8,500,000
30/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 1,760 2,992,000
29/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 1,260 2,142,000
28/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 40 68,000
27/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 3,630 6,171,000
26/08/2019 1,700 0.10 5.88 1,600 1,700 1,600 1,420 2,414,000
23/08/2019 1,600 -0.10 -6.25 1,700 1,600 1,600 430 688,000
22/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 1,200 2,040,000
20/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 140 238,000
16/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 340 578,000
15/08/2019 1,700 -0.10 -5.88 1,800 1,700 1,700 110 187,000
14/08/2019 1,800 0.10 5.56 1,700 1,800 1,700 240 432,000
13/08/2019 1,700 -0.10 -5.88 1,800 1,700 1,700 3,840 6,528,000
12/08/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 480 864,000
09/08/2019 1,800 0.10 5.56 1,700 1,800 1,700 4,150 7,470,000
08/08/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 1,340 2,278,000
07/08/2019 1,700 -0.10 -5.88 1,800 1,800 1,700 380 646,000
06/08/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 510 918,000
05/08/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 2,330 4,194,000
02/08/2019 1,800 -0.10 -5.56 1,900 1,800 1,800 4,690 8,442,000
01/08/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 3,400 6,460,000
31/07/2019 1,900 -0.10 -5.26 2,000 1,900 1,900 1,570 2,983,000
30/07/2019 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 1,550 3,100,000
29/07/2019 2,000 0.10 5.00 1,900 2,000 1,900 7,820 15,640,000
26/07/2019 1,900 0.10 5.26 1,800 1,900 1,800 7,800 14,820,000
25/07/2019 1,800 0.10 5.56 1,700 1,800 1,800 70 126,000
24/07/2019 1,700 -0.10 -5.88 1,800 1,800 1,700 2,270 3,859,000
23/07/2019 1,800 -0.10 -5.56 1,900 1,800 1,800 7,380 13,284,000
22/07/2019 1,900 -0.20 -10.53 2,100 1,900 1,900 590 1,121,000
19/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 900 1,890,000
18/07/2019 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 1,020 2,142,000
17/07/2019 2,100 0.00 ■■ 0.00 2,100 2,200 1,900 2,860 6,006,000
16/07/2019 2,100 -0.20 -9.52 2,300 2,300 2,100 4,370 9,177,000
15/07/2019 2,300 -0.20 -8.70 2,500 2,300 2,300 400 920,000
12/07/2019 2,500 0.10 4.00 2,400 2,600 2,400 3,830 9,575,000
11/07/2019 2,400 0.20 8.33 2,200 2,400 2,400 10,780 25,872,000
10/07/2019 2,200 0.20 9.09 2,000 2,200 2,200 10,020 22,044,000
09/07/2019 2,000 0.10 5.00 1,900 2,000 1,900 7,670 15,340,000
08/07/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 30 57,000
05/07/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 40 76,000
04/07/2019 1,900 0.10 5.26 1,800 1,900 1,800 250 475,000
03/07/2019 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 950 1,710,000
02/07/2019 1,800 -0.10 -5.56 1,900 1,900 1,800 650 1,170,000
01/07/2019 1,900 0.10 5.26 1,800 1,900 1,700 30 57,000
28/06/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 100 180,000
27/06/2019 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 30 54,000
26/06/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 20 36,000
25/06/2019 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 190 342,000
24/06/2019 1,800 -0.10 -5.56 1,900 1,800 1,800 50 90,000
21/06/2019 1,900 -0.10 -5.26 2,000 1,900 1,900 20 38,000
20/06/2019 2,000 0.10 5.00 1,900 2,000 1,800 430 860,000
19/06/2019 1,900 -0.10 -5.26 2,000 1,900 1,900 340 646,000
18/06/2019 1,900 -0.10 -5.26 2,000 1,900 1,900 340 646,000
17/06/2019 2,000 0.10 5.00 1,900 2,000 1,800 1,340 2,680,000
06/06/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 210 399,000
05/06/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 210 399,000
31/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 120 228,000
30/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 120 228,000
29/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 110 209,000
28/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 620 1,178,000
23/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 40 76,000
22/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 40 76,000
20/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 30 57,000
19/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 30 57,000
17/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 30 57,000
06/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 110 209,000
05/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 110 209,000
03/05/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 110 209,000
02/05/2019 1,900 -0.10 -5.26 2,000 1,900 1,800 110 209,000
26/04/2019 2,000 0.10 5.00 1,900 2,000 1,900 330 660,000
25/04/2019 2,000 0.10 5.00 1,900 2,000 1,900 330 660,000
23/04/2019 1,900 -0.10 -5.26 2,000 1,900 1,800 270 513,000
22/04/2019 1,900 -0.10 -5.26 2,000 1,900 1,800 270 513,000
18/04/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 100 200,000
17/04/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 100 200,000
16/04/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 350 700,000
15/04/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 40 80,000
14/04/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 40 80,000
12/04/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 40 80,000
11/04/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 50 100,000
08/04/2019 2,000 0.10 5.00 1,900 2,000 1,800 240 480,000
07/04/2019 2,000 0.10 5.00 1,900 2,000 1,800 240 480,000
05/04/2019 2,000 0.10 5.00 1,900 2,000 1,800 240 480,000
04/04/2019 1,900 -0.10 -5.26 2,000 1,900 1,800 510 969,000
03/04/2019 2,000 -0.10 -5.00 2,100 2,000 2,000 20 40,000
02/04/2019 2,000 -0.10 -5.00 2,100 2,000 2,000 20 40,000
01/04/2019 2,100 0.10 4.76 2,000 2,100 1,800 100 210,000
29/03/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 1,310 2,620,000
28/03/2019 2,000 -0.20 -10.00 2,200 2,000 2,000 930 1,860,000
27/03/2019 2,200 -0.20 -9.09 2,400 2,200 2,200 1,130 2,486,000
08/03/2019 2,400 0.20 8.33 2,200 2,400 2,400 10 24,000
05/03/2019 2,400 0.20 8.33 2,200 2,400 2,400 10 24,000
04/03/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 100 220,000
01/03/2019 2,200 -0.20 -9.09 2,400 2,200 2,200 1,370 3,014,000
26/02/2019 2,400 -0.20 -8.33 2,600 2,400 2,400 60 144,000
14/02/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 30 78,000
31/01/2019 2,600 0.20 7.69 2,400 2,600 2,600 10 26,000
28/01/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 130 312,000
23/01/2019 2,400 -0.10 -4.17 2,500 2,400 2,400 160,000 384,000,000
21/01/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 20,000 50,000,000
02/01/2019 2,600 -2.60 -100.00 2,600 0 0 0 0
28/12/2018 2,600 -0.20 -7.69 2,800 2,600 2,600 1,000 2,600,000
27/12/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
26/12/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
25/12/2018 2,800 -0.10 -3.57 2,900 2,800 2,800 100 280,000
24/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
21/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
20/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
19/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
18/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
17/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
14/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
13/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
12/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
11/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
10/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
07/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
06/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
05/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
04/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 200 580,000
03/12/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
29/11/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
28/11/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
27/11/2018 2,900 0.10 3.45 2,800 2,900 2,900 100 290,000
26/11/2018 2,800 0.20 7.14 2,600 2,800 2,800 100 280,000
23/11/2018 2,600 -0.20 -7.69 2,800 2,900 2,600 200 520,000
22/11/2018 2,800 -0.10 -3.57 2,900 2,800 2,700 1,100 3,080,000
21/11/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
20/11/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
19/11/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
16/11/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
15/11/2018 2,900 0.10 3.45 2,800 2,900 2,600 2,000 5,800,000
14/11/2018 2,800 -0.10 -3.57 2,900 3,000 2,700 6,200 17,360,000
13/11/2018 2,900 -0.30 -10.34 3,200 2,900 2,900 1,000 2,900,000
12/11/2018 3,200 0.10 3.13 3,100 3,200 2,800 1,200 3,840,000
09/11/2018 3,100 0.10 3.23 3,000 3,100 2,900 1,000 3,100,000
08/11/2018 3,000 0.10 3.33 2,900 3,000 2,900 200 600,000
07/11/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
06/11/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
05/11/2018 2,900 0.20 6.90 2,700 2,900 2,700 600 1,740,000
02/11/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
01/11/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
31/10/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
30/10/2018 2,700 -0.30 -11.11 3,000 2,900 2,700 400 1,080,000
29/10/2018 3,000 0.20 6.67 2,800 3,000 2,800 1,400 4,200,000
26/10/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
25/10/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
24/10/2018 2,800 0.20 7.14 2,600 2,800 2,500 4,100 11,480,000
23/10/2018 2,600 -0.10 -3.85 2,700 2,900 2,600 1,800 4,680,000
22/10/2018 2,700 -0.20 -7.41 2,900 2,700 2,700 100 270,000
19/10/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
18/10/2018 2,900 0.10 3.45 2,800 2,900 2,900 100 290,000
17/10/2018 2,800 -0.30 -10.71 3,100 2,800 2,800 500 1,400,000
16/10/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
15/10/2018 3,100 0.20 6.45 2,900 3,100 2,900 400 1,240,000
12/10/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 2,300 6,670,000
11/10/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 900 2,610,000
10/10/2018 2,900 -0.30 -10.34 3,200 2,900 2,900 600 1,740,000
09/10/2018 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 1,100 3,520,000
08/10/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
05/10/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
04/10/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
03/10/2018 3,200 -0.30 -9.38 3,500 3,200 3,200 100 320,000
02/10/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
01/10/2018 3,500 0.10 2.86 3,400 3,500 3,100 3,400 11,900,000
28/09/2018 3,400 0.30 8.82 3,100 3,400 3,400 1,200 4,080,000
27/09/2018 3,100 0.20 6.45 2,900 3,100 2,700 5,200 16,120,000
26/09/2018 2,900 0.20 6.90 2,700 2,900 2,700 5,600 16,240,000
25/09/2018 2,700 0.10 3.70 2,600 2,800 2,500 4,500 12,150,000
24/09/2018 2,600 0.20 7.69 2,400 2,600 2,400 12,900 33,540,000
21/09/2018 2,400 -0.10 -4.17 2,500 2,400 2,400 100 240,000
20/09/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
19/09/2018 2,500 0.10 4.00 2,400 2,500 2,500 100 250,000
18/09/2018 2,400 0.00 ■■ 0.00 2,400 2,600 2,300 2,200 5,280,000
17/09/2018 2,400 0.00 ■■ 0.00 2,400 2,500 2,200 4,900 11,760,000
14/09/2018 2,400 -0.20 -8.33 2,600 2,400 2,400 500 1,200,000
13/09/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
12/09/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
11/09/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
10/09/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
07/09/2018 2,600 -0.10 -3.85 2,700 2,600 2,500 600 1,560,000
06/09/2018 2,700 0.10 3.70 2,600 2,700 2,600 200 540,000
05/09/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
04/09/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 300 780,000
31/08/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
30/08/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
29/08/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
28/08/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
27/08/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
24/08/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
23/08/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
22/08/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 200 520,000
21/08/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
20/08/2018 2,600 0.10 3.85 2,500 2,700 2,500 1,900 4,940,000
17/08/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,100 2,750,000
16/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
15/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
14/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
13/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
10/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
09/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
08/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
07/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
06/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
03/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
02/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
01/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
31/07/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
30/07/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
27/07/2018 2,500 -0.20 -8.00 2,700 2,500 2,500 100 250,000
26/07/2018 2,700 0.20 7.41 2,500 2,700 2,700 3,200 8,640,000
25/07/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 2,700 6,750,000
24/07/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
23/07/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
20/07/2018 2,500 0.10 4.00 2,400 2,500 2,400 200 500,000
19/07/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
18/07/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
17/07/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
16/07/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
13/07/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
12/07/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
11/07/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
10/07/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
09/07/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
06/07/2018 2,400 0.10 4.17 2,300 2,400 2,400 100 240,000
05/07/2018 2,300 -2.30 -100.00 2,300 0 0 0 0
04/07/2018 2,300 -0.10 -4.35 2,400 2,300 2,200 3,100 7,130,000
03/07/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 200 480,000
29/06/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
28/06/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
27/06/2018 2,400 0.10 4.17 2,300 2,400 2,400 1,000 2,400,000
26/06/2018 2,300 -2.30 -100.00 2,300 0 0 0 0
25/06/2018 2,300 -0.20 -8.70 2,500 2,300 2,300 1,000 2,300,000
22/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
21/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
20/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
19/06/2018 2,500 0.00 ■■ 0.00 2,500 2,700 2,500 200 500,000
18/06/2018 2,500 0.20 8.00 2,300 2,500 2,100 21,800 54,500,000
15/06/2018 2,300 -0.20 -8.70 2,500 2,300 2,300 23,500 54,050,000
14/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
13/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
12/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
11/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
08/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
07/06/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 2,500 6,250,000
06/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
05/06/2018 2,500 -0.10 -4.00 2,600 2,500 2,400 1,500 3,750,000
04/06/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
01/06/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
31/05/2018 2,600 -0.10 -3.85 2,700 2,600 2,600 200 520,000
30/05/2018 2,700 0.20 7.41 2,500 2,700 2,700 100 270,000
29/05/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 500 1,250,000
28/05/2018 2,500 -0.20 -8.00 2,700 2,500 2,500 5,000 12,500,000
25/05/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
24/05/2018 2,700 -0.10 -3.70 2,800 2,700 2,600 3,500 9,450,000
23/05/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
22/05/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
21/05/2018 2,800 0.20 7.14 2,600 2,800 2,400 1,800 5,040,000
18/05/2018 2,600 -0.20 -7.69 2,800 3,000 2,600 900 2,340,000
17/05/2018 2,800 -0.30 -10.71 3,100 3,100 2,800 200 560,000
16/05/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
15/05/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
14/05/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
11/05/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
10/05/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
09/05/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
08/05/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
07/05/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
04/05/2018 3,100 0.20 6.45 2,900 3,100 2,900 300 930,000
03/05/2018 2,900 -0.30 -10.34 3,200 2,900 2,900 100 290,000
02/05/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
27/04/2018 3,200 0.10 3.13 3,100 3,200 2,800 1,100 3,520,000
26/04/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
24/04/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
23/04/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
20/04/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
19/04/2018 3,100 -0.10 -3.23 3,200 3,100 2,900 6,500 20,150,000
18/04/2018 3,200 0.10 3.13 3,100 3,200 2,800 1,200 3,840,000
13/04/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
12/04/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
11/04/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,000 5,800,000
10/04/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
09/04/2018 2,900 -0.20 -6.90 3,100 2,900 2,900 100 290,000
06/04/2018 3,100 0.20 6.45 2,900 3,100 2,700 2,300 7,130,000
05/04/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
04/04/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
03/04/2018 2,900 -0.10 -3.45 3,000 2,900 2,900 4,000 11,600,000
02/04/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
30/03/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
29/03/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
28/03/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
27/03/2018 3,000 -0.10 -3.33 3,100 3,000 3,000 2,000 6,000,000
26/03/2018 3,100 0.20 6.45 2,900 3,100 3,000 200 620,000
23/03/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
22/03/2018 2,900 -0.30 -10.34 3,200 2,900 2,900 500 1,450,000
21/03/2018 3,200 -0.20 -6.25 3,400 3,200 3,200 100 320,000
20/03/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
19/03/2018 3,400 0.20 5.88 3,200 3,400 2,900 600 2,040,000
16/03/2018 3,200 0.20 6.25 3,000 3,200 2,700 1,300 4,160,000
15/03/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
14/03/2018 3,000 -0.20 -6.67 3,200 3,000 3,000 1,800 5,400,000
13/03/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
12/03/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
09/03/2018 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 600 1,920,000
08/03/2018 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 1,100 3,520,000
07/03/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
06/03/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
05/03/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
02/03/2018 3,200 -0.30 -9.38 3,500 3,300 3,200 4,000 12,800,000
01/03/2018 3,500 -0.10 -2.86 3,600 3,900 3,300 2,300 8,050,000
28/02/2018 3,600 -0.10 -2.78 3,700 3,600 3,600 100 360,000
27/02/2018 3,700 0.20 5.41 3,500 3,700 3,700 100 370,000
26/02/2018 3,500 0.10 2.86 3,400 3,500 3,300 6,400 22,400,000
22/02/2018 3,400 0.10 2.94 3,300 3,400 3,400 300 1,020,000
21/02/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
13/02/2018 3,300 0.10 3.03 3,200 3,500 3,200 1,700 5,610,000
12/02/2018 3,200 -0.10 -3.13 3,300 3,200 3,000 1,100 3,520,000
09/02/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
08/02/2018 3,300 0.30 9.09 3,000 3,300 3,300 100 330,000
07/02/2018 3,000 0.20 6.67 2,800 3,000 3,000 100 300,000
06/02/2018 2,800 0.00 ■■ 0.00 2,800 3,000 2,600 22,200 62,160,000
05/02/2018 2,800 -0.20 -7.14 3,000 3,300 2,800 4,400 12,320,000
02/02/2018 3,000 0.00 ■■ 0.00 3,000 3,300 3,000 2,700 8,100,000
01/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
31/01/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
30/01/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
29/01/2018 3,000 -0.10 -3.33 3,100 3,000 2,800 1,000 3,000,000
26/01/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
25/01/2018 3,100 0.00 ■■ 0.00 3,100 3,100 2,800 2,500 7,750,000
24/01/2018 3,100 0.10 3.23 2,900 3,100 3,100 100 310,000
23/01/2018 3,000 0.10 3.33 2,900 3,000 2,800 1,000 3,000,000
22/01/2018 2,900 0.10 3.45 2,800 2,900 2,900 100 290,000
19/01/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,100 8,680,000
18/01/2018 2,800 -0.20 -7.14 3,000 2,900 2,800 14,200 39,760,000
17/01/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
16/01/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 9,200 27,600,000
15/01/2018 3,000 0.10 3.33 2,900 3,000 2,800 16,100 48,300,000
12/01/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 6,200 17,980,000
11/01/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 3,100 8,990,000
10/01/2018 2,900 -0.10 -3.45 3,000 3,000 2,800 15,100 43,790,000
09/01/2018 3,000 -0.10 -3.33 3,100 3,000 2,800 29,900 89,700,000
08/01/2018 3,100 -0.20 -6.45 3,300 3,200 3,100 6,000 18,600,000
05/01/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
03/01/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,000 3,100 10,230,000
02/01/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
29/12/2017 3,300 -3.30 -100.00 3,300 0 0 0 0
28/12/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,000 5,300 17,490,000
27/12/2017 3,300 -3.30 -100.00 3,300 0 0 0 0
26/12/2017 3,300 -0.30 -9.09 3,600 3,300 3,300 2,400 7,920,000
25/12/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 9,100 32,760,000
22/12/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 19,800 71,280,000
21/12/2017 3,600 0.20 5.56 3,400 3,600 3,200 4,800 17,280,000
20/12/2017 3,400 0.10 2.94 3,300 3,600 3,300 3,200 10,880,000
19/12/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
18/12/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,000 3,100,000
15/12/2017 3,100 0.20 6.45 2,900 3,100 3,000 44,400 137,640,000
14/12/2017 2,900 -0.10 -3.45 3,000 2,900 2,900 1,700 4,930,000
13/12/2017 3,000 -3.00 -100.00 3,000 0 0 0 0
12/12/2017 2,900 -0.10 -3.45 3,000 2,900 2,900 500 1,450,000
11/12/2017 3,000 -3.00 -100.00 3,000 0 0 0 0
08/12/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 9,500 28,500,000
07/12/2017 3,000 0.00 ■■ 0.00 3,000 3,300 2,900 31,500 94,500,000
04/12/2017 3,000 0.20 7.14 3,000 3,000 2,800 16,900 50,700,000
01/12/2017 2,800 -0.20 -6.67 2,800 2,800 2,800 5,020 14,056,000
30/11/2017 3,000 -0.10 -3.23 3,000 3,000 2,800 16,000 48,000,000
29/11/2017 3,100 0.10 3.33 3,300 3,300 3,100 400 1,240,000
28/11/2017 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 600 1,800,000
24/11/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
23/11/2017 2,900 -0.10 -3.33 2,800 3,000 2,800 2,300 6,670,000
22/11/2017 3,000 -0.20 -6.25 3,000 3,000 3,000 2,000 6,000,000
21/11/2017 3,200 0.20 6.67 2,800 3,300 2,800 35,900 114,880,000
17/11/2017 2,800 -0.30 -9.68 2,800 3,300 2,800 7,608 21,302,400
16/11/2017 3,100 -0.30 -8.82 3,100 3,600 3,100 3,600 11,160,000
15/11/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
14/11/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
13/11/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
10/11/2017 3,400 0.00 ■■ 0.00 3,700 3,700 3,400 400 1,360,000
09/11/2017 3,400 0.20 6.25 3,400 3,400 3,400 100 340,000
08/11/2017 3,200 0.20 6.67 3,300 3,300 3,000 7,620 24,384,000
07/11/2017 3,000 0.20 7.14 3,000 3,000 3,000 1,155 3,465,000
06/11/2017 2,800 0.10 3.70 2,600 2,900 2,600 26,464 74,099,200
03/11/2017 2,700 0.10 3.85 2,700 2,700 2,700 700 1,890,000
02/11/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
01/11/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
31/10/2017 2,600 0.10 4.00 2,600 2,600 2,600 100 260,000
30/10/2017 2,500 -0.20 -7.41 2,700 2,700 2,500 14,500 36,250,000
27/10/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 15,581 42,068,700
26/10/2017 2,700 0.10 3.85 2,600 2,700 2,600 10,981 29,648,700
25/10/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 3,500 9,100,000
24/10/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,081 2,810,600
23/10/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 2,438 6,338,800
20/10/2017 2,600 -0.20 -7.14 2,600 2,700 2,600 10,500 27,300,000
19/10/2017 2,800 0.10 3.70 2,800 2,800 2,800 100 280,000
18/10/2017 2,700 0.10 3.85 2,700 2,700 2,700 3,840 10,368,000
17/10/2017 2,600 -0.10 -3.70 2,600 2,600 2,600 1,054 2,740,400
16/10/2017 2,700 0.10 3.85 2,600 2,700 2,600 2,100 5,670,000
13/10/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 7,800 20,280,000
12/10/2017 2,600 -0.10 -3.70 2,600 2,600 2,600 3,300 8,580,000
11/10/2017 2,700 0.20 8.00 2,600 2,700 2,600 8,800 23,760,000
10/10/2017 2,500 0.10 4.17 2,500 2,500 2,500 7,500 18,750,000
09/10/2017 2,400 -0.20 -7.69 2,400 2,400 2,400 2,500 6,000,000
06/10/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
05/10/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
04/10/2017 2,600 -0.10 -3.70 2,600 2,600 2,600 11,200 29,120,000
03/10/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
02/10/2017 2,700 0.20 8.00 2,700 2,700 2,700 3,300 8,910,000
29/09/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 600 1,500,000
28/09/2017 2,500 -0.10 -3.85 2,500 2,500 2,500 6,800 17,000,000
27/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 11,800 30,680,000
26/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 14,900 38,740,000
25/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 16,040 41,704,000
22/09/2017 2,600 0.10 4.00 2,500 2,600 2,500 4,100 10,660,000
21/09/2017 2,500 0.10 4.17 2,400 2,500 2,400 3,600 9,000,000
20/09/2017 2,400 -0.20 -7.69 2,600 2,600 2,400 700 1,680,000
19/09/2017 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 11,764 30,586,400
18/09/2017 2,600 0.10 4.00 2,600 2,600 2,600 4,680 12,168,000
15/09/2017 2,500 0.00 ■■ 0.00 2,400 2,500 2,300 9,427 23,567,500
14/09/2017 2,500 -0.20 -7.41 2,500 2,500 2,500 864 2,160,000
13/09/2017 2,700 0.20 8.00 2,600 2,700 2,500 16,700 45,090,000
12/09/2017 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 11,000 27,500,000
11/09/2017 2,500 0.10 4.17 2,400 2,500 2,400 30,564 76,410,000
08/09/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 40 96,000
07/09/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
06/09/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 100 240,000
05/09/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 10,400 24,960,000
01/09/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
31/08/2017 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 11,100 26,640,000
30/08/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
29/08/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 64 153,600
28/08/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
25/08/2017 2,400 0.00 ■■ 0.00 2,500 2,500 2,400 13,300 31,920,000
24/08/2017 2,400 0.10 4.35 2,300 2,400 2,300 5,864 14,073,600
23/08/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 29,700 68,310,000
22/08/2017 2,300 -0.10 -4.17 2,400 2,400 2,200 5,000 11,500,000
21/08/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 200 480,000
18/08/2017 2,400 -0.10 -4.00 2,500 2,500 2,300 7,200 17,280,000
17/08/2017 2,500 0.10 4.17 2,500 2,500 2,200 25,700 64,250,000
16/08/2017 2,400 -0.20 -7.69 2,400 2,400 2,400 49,200 118,080,000
15/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 132,600 344,760,000
14/08/2017 2,600 -0.20 -7.14 2,900 2,900 2,600 1,000 2,600,000
11/08/2017 2,800 0.10 3.70 2,900 2,900 2,500 12,800 35,840,000
10/08/2017 2,700 0.10 3.85 2,400 2,700 2,400 15,800 42,660,000
09/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
08/08/2017 2,600 -0.10 -3.70 2,600 2,600 2,600 500 1,300,000
07/08/2017 2,700 -0.10 -3.57 2,600 2,700 2,600 2,027 5,472,900
04/08/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 17 47,600
03/08/2017 2,800 0.10 3.70 2,500 2,800 2,500 600 1,680,000
02/08/2017 2,700 0.20 8.00 2,700 2,700 2,700 2,004 5,410,800
01/08/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
31/07/2017 2,500 -0.20 -7.41 2,500 2,500 2,500 186 465,000
28/07/2017 2,700 0.10 3.85 2,400 2,700 2,400 3,400 9,180,000
27/07/2017 2,600 -0.20 -7.14 2,800 2,800 2,600 1,100 2,860,000
26/07/2017 2,800 0.20 7.69 2,800 2,800 2,800 332 929,600
25/07/2017 2,600 0.20 8.33 2,600 2,600 2,600 4,100 10,660,000
24/07/2017 2,400 -0.20 -7.69 2,400 2,400 2,400 1,500 3,600,000
21/07/2017 2,600 0.20 8.33 2,600 2,600 2,600 50,905 132,353,000
20/07/2017 2,400 -0.20 -7.69 2,400 2,400 2,400 500 1,200,000
19/07/2017 2,600 0.20 8.33 2,400 2,600 2,400 443 1,151,800
18/07/2017 2,400 -0.10 -4.00 2,400 2,400 2,400 160 384,000
17/07/2017 2,500 -0.20 -7.41 2,500 2,500 2,500 8,716 21,790,000
14/07/2017 2,700 -0.20 -6.90 2,700 2,900 2,700 14,900 40,230,000
13/07/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
12/07/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1 2,900
11/07/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
10/07/2017 2,900 -0.30 -9.38 2,900 2,900 2,900 5,548 16,089,200
07/07/2017 3,200 0.10 3.23 2,800 3,200 2,800 2,600 8,320,000
06/07/2017 3,100 0.10 3.33 2,800 3,100 2,700 900 2,790,000
05/07/2017 3,000 0.20 7.14 2,900 3,000 2,900 11,300 33,900,000
04/07/2017 2,800 0.20 7.69 2,700 2,800 2,700 3,100 8,680,000
03/07/2017 2,600 0.20 8.33 2,500 2,600 2,500 52,558 136,650,800
30/06/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,000 2,400,000
29/06/2017 2,400 0.00 ■■ 0.00 2,500 2,500 2,400 600 1,440,000
28/06/2017 2,400 0.10 4.35 2,300 2,500 2,300 60,100 144,240,000
27/06/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 12,534 28,828,200
26/06/2017 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 1,500 3,450,000
23/06/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 200 460,000
22/06/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 5,290 12,167,000
21/06/2017 2,300 -0.20 -8.00 2,400 2,400 2,300 1,300 2,990,000
20/06/2017 2,500 0.00 ■■ 0.00 2,300 2,500 2,300 1,354 3,385,000
19/06/2017 2,500 0.10 4.17 2,400 2,500 2,300 35,213 88,032,500
16/06/2017 2,400 -0.10 -4.00 2,500 2,500 2,400 11,900 28,560,000
15/06/2017 2,500 0.10 4.17 2,400 2,500 2,400 16,500 41,250,000
14/06/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 10 24,000
13/06/2017 2,400 -0.20 -7.69 2,400 2,400 2,400 7,810 18,744,000
09/06/2017 2,600 0.10 4.00 2,600 2,600 2,600 7,500 19,500,000
08/06/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
07/06/2017 2,500 -0.10 -3.85 2,500 2,700 2,500 15,733 39,332,500
06/06/2017 2,600 -0.10 -3.70 2,800 2,800 2,600 10,900 28,340,000
05/06/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 500 1,350,000
02/06/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
01/06/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 723 1,952,100
31/05/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
30/05/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
29/05/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 4,200 11,340,000
26/05/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
25/05/2017 2,700 -0.10 -3.57 2,700 2,700 2,700 610 1,647,000
24/05/2017 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 200 560,000
23/05/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 34 95,200
22/05/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 81 226,800
19/05/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
18/05/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
17/05/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
16/05/2017 2,800 0.20 7.69 2,800 2,800 2,800 124 347,200
15/05/2017 2,600 0.20 8.33 2,500 2,600 2,500 2,628 6,832,800
09/05/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,900 4,370,000
08/05/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 400 920,000
05/05/2017 2,300 0.10 4.55 2,300 2,400 2,300 3,684 8,473,200
04/05/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
03/05/2017 2,200 -0.20 -8.33 2,300 2,300 2,200 6,400 14,080,000
28/04/2017 2,400 0.10 4.35 2,500 2,500 2,400 1,248 2,995,200
27/04/2017 2,300 -0.20 -8.00 2,300 2,300 2,300 100 230,000
26/04/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 64 160,000
25/04/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 40 100,000
24/04/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
21/04/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 200 500,000
20/04/2017 2,500 0.10 4.17 2,400 2,500 2,400 400 1,000,000
19/04/2017 2,400 -0.20 -7.69 2,600 2,600 2,400 942 2,260,800
18/04/2017 2,600 -0.10 -3.70 2,500 2,600 2,500 3,000 7,800,000
17/04/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 40 108,000
14/04/2017 2,700 0.00 ■■ 0.00 2,500 2,700 2,500 1,200 3,240,000
13/04/2017 2,700 0.10 3.85 2,500 2,700 2,400 35,956 97,081,200
12/04/2017 2,600 -0.10 -3.70 2,700 2,700 2,600 727 1,890,200
11/04/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
10/04/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 600 1,620,000
07/04/2017 2,700 -0.20 -6.90 2,700 2,700 2,700 199 537,300
05/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 80 232,000
04/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
03/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
31/03/2017 2,900 0.10 3.57 2,900 2,900 2,900 154 446,600
30/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
29/03/2017 2,800 -0.10 -3.45 2,800 2,800 2,800 100 280,000
28/03/2017 2,900 0.10 3.57 2,900 2,900 2,900 120 348,000
27/03/2017 2,800 -0.10 -3.45 2,800 2,800 2,800 700 1,960,000
24/03/2017 2,900 0.20 7.41 2,600 2,900 2,600 1,354 3,926,600
23/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 300 810,000
22/03/2017 2,700 -0.10 -3.57 2,700 2,700 2,700 900 2,430,000
21/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 60 168,000
20/03/2017 2,800 -0.10 -3.45 2,900 3,100 2,800 2,900 8,120,000
17/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
16/03/2017 2,900 0.10 3.57 2,900 2,900 2,900 100 290,000
15/03/2017 2,800 -0.10 -3.45 2,800 2,800 2,800 1,500 4,200,000
14/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
13/03/2017 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 200 580,000
10/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
09/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
08/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
07/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
06/03/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 1,510 4,379,000
03/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
02/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
01/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
28/02/2017 2,900 0.10 3.57 2,900 2,900 2,900 120 348,000
27/02/2017 2,800 0.10 3.70 2,800 2,800 2,800 700 1,960,000
24/02/2017 2,700 -0.10 -3.57 2,700 2,700 2,700 2,400 6,480,000
23/02/2017 2,800 -0.10 -3.45 2,700 2,800 2,700 5,700 15,960,000
22/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
21/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
20/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
17/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
16/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10 29,000
15/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
14/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
13/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
10/02/2017 2,900 0.10 3.57 2,900 2,900 2,900 100 290,000
09/02/2017 2,800 -0.10 -3.45 2,700 2,800 2,700 3,100 8,680,000
08/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
07/02/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 4,300 12,470,000
06/02/2017 2,900 -0.10 -3.33 2,900 2,900 2,900 100 290,000
03/02/2017 3,000 -0.10 -3.23 2,800 3,000 2,800 10,600 31,800,000
02/02/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
25/01/2017 3,100 0.20 6.90 2,800 3,100 2,800 2,200 6,820,000
24/01/2017 2,900 0.00 ■■ 0.00 3,000 3,100 2,900 6,600 19,140,000
23/01/2017 2,900 -0.10 -3.33 2,900 2,900 2,900 600 1,740,000
20/01/2017 3,000 0.20 7.14 2,600 3,000 2,600 1,500 4,500,000
19/01/2017 2,800 -0.20 -6.67 2,800 2,800 2,800 3,500 9,800,000
18/01/2017 3,000 0.00 ■■ 0.00 2,800 3,000 2,700 15,100 45,300,000
17/01/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
16/01/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
13/01/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
12/01/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
11/01/2017 3,000 0.20 7.14 2,900 3,000 2,900 400 1,200,000
10/01/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
09/01/2017 2,800 -0.10 -3.45 2,800 2,800 2,800 4,800 13,440,000
06/01/2017 2,900 -0.10 -3.33 2,800 2,900 2,800 10,031 29,089,900
05/01/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
04/01/2017 3,000 0.20 7.14 2,900 3,000 2,900 250 750,000
03/01/2017 2,800 -0.10 -3.45 2,800 2,800 2,800 1,400 3,920,000
30/12/2016 2,900 -0.20 -6.45 2,900 2,900 2,900 200 580,000
29/12/2016 3,100 0.00 ■■ 0.00 2,800 3,100 2,800 4,416 13,689,600
28/12/2016 3,100 0.20 6.90 2,800 3,100 2,800 12,025 37,277,500
27/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
26/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
23/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
22/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,200 3,480,000
21/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
20/12/2016 2,900 -0.10 -3.33 2,900 2,900 2,900 3,907 11,330,300
19/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 11,900 35,700,000
16/12/2016 3,000 0.10 3.45 3,000 3,100 3,000 7,203 21,609,000
15/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 8,032 23,292,800
14/12/2016 2,900 0.20 7.41 2,900 2,900 2,900 5,027 14,578,300
13/12/2016 2,700 -0.20 -6.90 2,700 2,700 2,700 100 270,000
12/12/2016 2,900 -0.20 -6.45 3,000 3,000 2,900 10,000 29,000,000
09/12/2016 3,100 -0.20 -6.06 3,200 3,200 3,100 15,000 46,500,000
08/12/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
07/12/2016 3,300 0.00 ■■ 0.00 3,100 3,300 3,100 4,316 14,242,800
06/12/2016 3,300 0.00 ■■ 0.00 3,100 3,300 3,100 20,200 66,660,000
05/12/2016 3,300 0.00 ■■ 0.00 3,400 3,400 3,000 5,505 18,166,500
02/12/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,000 3,300,000
01/12/2016 3,300 0.10 3.12 3,300 3,300 3,300 100 330,000
30/11/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 10,900 34,880,000
29/11/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,900 9,280,000
28/11/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
25/11/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,500 4,800,000
24/11/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
23/11/2016 3,200 -0.10 -3.03 3,100 3,300 3,100 4,201 13,443,200
22/11/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
21/11/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,200 7,260,000
18/11/2016 3,300 -0.20 -5.71 3,500 3,800 3,300 3,900 12,870,000
17/11/2016 3,500 0.20 6.06 3,300 3,500 3,200 701 2,453,500
16/11/2016 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 2,203 7,269,900
15/11/2016 3,300 -0.20 -5.71 3,400 3,400 3,300 5,600 18,480,000
14/11/2016 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 6,300 22,050,000
11/11/2016 3,500 -0.10 -2.78 3,500 3,500 3,300 2,700 9,450,000
10/11/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
09/11/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
08/11/2016 3,600 0.10 2.86 3,600 3,600 3,600 100 360,000
07/11/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
04/11/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 2,400 8,400,000
03/11/2016 3,500 -0.20 -5.41 3,500 3,500 3,500 4,500 15,750,000
02/11/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
01/11/2016 3,700 0.20 5.71 3,700 3,700 3,700 400 1,480,000
31/10/2016 3,500 -0.10 -2.78 3,500 3,500 3,500 1,500 5,250,000
28/10/2016 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 1,000 3,600,000
27/10/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
26/10/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
25/10/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
24/10/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
21/10/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 5,054 18,194,400
20/10/2016 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 15,400 55,440,000
19/10/2016 3,600 0.10 2.86 3,600 3,600 3,600 12,500 45,000,000
18/10/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
17/10/2016 3,500 -0.20 -5.41 3,500 3,500 3,500 300 1,050,000
14/10/2016 3,700 -0.10 -2.63 3,500 3,800 3,500 17,500 64,750,000
13/10/2016 3,800 0.10 2.70 3,500 3,800 3,500 30,400 115,520,000
12/10/2016 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 6,100 22,570,000
11/10/2016 3,700 0.00 ■■ 0.00 3,800 3,800 3,500 7,800 28,860,000
10/10/2016 3,700 -0.10 -2.63 3,700 3,700 3,700 25,000 92,500,000
07/10/2016 3,800 0.10 2.70 3,700 3,800 3,700 2,500 9,500,000
06/10/2016 3,700 0.10 2.78 3,700 3,700 3,700 1,300 4,810,000
05/10/2016 3,600 -0.20 -5.26 3,700 3,700 3,600 20,100 72,360,000
04/10/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 31,150 118,370,000
03/10/2016 3,800 0.10 2.70 3,800 3,900 3,800 17,300 65,740,000
30/09/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 29,700 109,890,000
29/09/2016 3,700 0.10 2.78 3,600 3,700 3,600 6,700 24,790,000
28/09/2016 3,600 -0.10 -2.70 3,900 3,900 3,600 17,500 63,000,000
27/09/2016 3,700 0.10 2.78 3,400 3,700 3,400 500 1,850,000
26/09/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
23/09/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
22/09/2016 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 300 1,080,000
21/09/2016 3,600 -0.20 -5.26 3,600 3,600 3,600 3,100 11,160,000
20/09/2016 3,800 0.10 2.70 3,800 3,800 3,800 8,900 33,820,000
19/09/2016 3,700 0.10 2.78 3,800 3,800 3,700 1,600 5,920,000
16/09/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
15/09/2016 3,600 -0.10 -2.70 3,700 4,000 3,600 10,000 36,000,000
14/09/2016 3,700 -0.30 -7.50 4,100 4,100 3,700 16,100 59,570,000
13/09/2016 4,000 -0.10 -2.44 4,200 4,200 3,700 10,200 40,800,000
12/09/2016 4,100 0.10 2.50 4,000 4,100 3,800 8,500 34,850,000
09/09/2016 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 11,400 45,600,000
08/09/2016 4,000 -0.10 -2.44 4,100 4,100 3,800 3,100 12,400,000
07/09/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 300 1,230,000
06/09/2016 4,100 0.30 7.89 3,900 4,100 3,900 4,000 16,400,000
05/09/2016 3,800 0.10 2.70 3,800 3,800 3,800 2,500 9,500,000
01/09/2016 3,700 0.10 2.78 3,700 3,700 3,700 2,000 7,400,000
31/08/2016 3,600 -0.20 -5.26 3,800 3,800 3,600 1,100 3,960,000
30/08/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
29/08/2016 3,800 -0.10 -2.56 3,800 3,800 3,800 8,100 30,780,000
26/08/2016 3,900 0.10 2.63 3,900 3,900 3,900 500 1,950,000
25/08/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
24/08/2016 3,800 -0.10 -2.56 3,800 3,800 3,700 1,900 7,220,000
23/08/2016 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 9,500 37,050,000
22/08/2016 3,900 0.10 2.63 3,900 3,900 3,900 200 780,000
19/08/2016 3,800 -0.20 -5.00 3,800 3,800 3,800 400 1,520,000
18/08/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 15,400 61,600,000
17/08/2016 4,000 -0.20 -4.76 4,000 4,100 3,800 45,200 180,800,000
16/08/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 249 1,045,800
15/08/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
12/08/2016 4,200 0.10 2.44 4,100 4,200 4,100 700 2,940,000
11/08/2016 4,100 -0.30 -6.82 4,200 4,200 4,000 10,100 41,410,000
10/08/2016 4,400 0.00 ■■ 0.00 4,000 4,400 4,000 3,100 13,640,000
09/08/2016 4,400 0.30 7.32 4,400 4,400 4,400 100 440,000
08/08/2016 4,100 -0.10 -2.38 3,800 4,100 3,800 5,100 20,910,000
05/08/2016 4,200 -0.10 -2.33 4,000 4,200 4,000 11,700 49,140,000
04/08/2016 4,300 -0.10 -2.27 4,200 4,300 4,100 11,600 49,880,000
03/08/2016 4,400 0.10 2.33 4,200 4,400 4,200 1,125 4,950,000
02/08/2016 4,300 -0.20 -4.44 4,100 4,300 4,100 19,300 82,990,000
01/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
29/07/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
28/07/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
27/07/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
26/07/2016 4,500 -0.20 -4.26 4,500 4,500 4,500 7,826 35,217,000
25/07/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
22/07/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
21/07/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
20/07/2016 4,700 0.40 9.30 4,700 4,700 4,700 100 470,000
19/07/2016 4,300 -0.20 -4.44 4,400 4,400 4,300 3,800 16,340,000
18/07/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 3,000 13,500,000
15/07/2016 4,500 -0.10 -2.17 4,500 4,500 4,200 10,900 49,050,000
14/07/2016 4,600 0.10 2.22 4,600 4,600 4,600 100 460,000
13/07/2016 4,500 0.10 2.27 4,300 4,500 4,300 9,200 41,400,000
12/07/2016 4,400 -0.40 -8.33 4,400 4,400 4,400 13,100 57,640,000
11/07/2016 4,800 0.40 9.09 4,800 4,800 4,800 100 480,000
08/07/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 6,000 26,400,000
07/07/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,600 7,040,000
06/07/2016 4,400 -0.20 -4.35 4,500 4,500 4,400 3,700 16,280,000
05/07/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
04/07/2016 4,600 0.10 2.22 4,600 4,600 4,600 100 460,000
01/07/2016 4,500 0.10 2.27 4,500 4,500 4,500 9,000 40,500,000
30/06/2016 4,400 -0.40 -8.33 4,500 4,500 4,400 7,100 31,240,000
29/06/2016 4,800 0.10 2.13 4,800 4,800 4,800 100 480,000
28/06/2016 4,700 -0.20 -4.08 4,500 4,700 4,500 18,800 88,360,000
27/06/2016 4,900 0.20 4.26 4,400 4,900 4,400 2,200 10,780,000
24/06/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 200 940,000
23/06/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
22/06/2016 4,700 0.10 2.17 4,600 4,700 4,600 13,400 62,980,000
21/06/2016 4,600 -0.40 -8.00 4,600 4,600 4,600 1,000 4,600,000
20/06/2016 5,000 0.40 8.70 4,500 5,000 4,500 14,600 73,000,000
17/06/2016 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 11,000 50,600,000
16/06/2016 4,600 0.10 2.22 4,500 4,600 4,400 13,800 63,480,000
15/06/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 19,900 89,550,000
14/06/2016 4,500 -0.20 -4.26 4,500 4,500 4,400 34,400 154,800,000
13/06/2016 4,700 -0.10 -2.08 5,200 5,200 4,500 4,500 21,150,000
10/06/2016 4,800 0.40 9.09 4,200 4,800 4,200 48,600 233,280,000
09/06/2016 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 6,100 26,840,000
08/06/2016 4,400 0.10 2.33 4,000 4,500 3,900 16,600 73,040,000
07/06/2016 4,300 0.00 ■■ 0.00 4,100 4,300 4,000 7,900 33,970,000
06/06/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
03/06/2016 4,300 0.20 4.88 4,400 4,500 4,000 700 3,010,000
02/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 8,800 36,080,000
01/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 3,600 14,760,000
31/05/2016 4,100 -0.20 -4.65 4,500 4,700 4,100 2,320 9,512,000
30/05/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
27/05/2016 4,300 -0.20 -4.44 4,400 4,400 4,300 3,000 12,900,000
26/05/2016 4,500 0.20 4.65 4,500 4,500 4,100 1,400 6,300,000
25/05/2016 4,300 0.20 4.88 4,200 4,300 4,200 300 1,290,000
24/05/2016 4,100 -0.10 -2.38 4,100 4,100 4,100 3,000 12,300,000
23/05/2016 4,200 -0.30 -6.67 4,200 4,300 4,200 1,400 5,880,000
20/05/2016 4,500 0.30 7.14 3,900 4,500 3,800 3,700 16,650,000
19/05/2016 4,200 -0.40 -8.70 4,300 4,300 4,200 9,500 39,900,000
18/05/2016 4,600 0.10 2.22 4,600 4,600 4,200 700 3,220,000
17/05/2016 4,500 0.30 7.14 4,500 4,500 4,500 100 450,000
16/05/2016 4,200 -0.30 -6.67 4,400 4,400 4,100 47,000 197,400,000
13/05/2016 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 1,100 4,950,000
12/05/2016 4,500 -0.10 -2.17 4,200 4,500 4,200 6,900 31,050,000
11/05/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 4,700 21,620,000
10/05/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
09/05/2016 4,600 -0.10 -2.13 4,600 4,600 4,500 4,100 18,860,000
06/05/2016 4,700 0.00 ■■ 0.00 4,500 4,700 4,300 3,900 18,330,000
05/05/2016 4,700 0.00 ■■ 0.00 4,300 4,700 4,300 3,600 16,920,000
04/05/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
29/04/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
28/04/2016 4,700 -0.20 -4.08 4,500 4,700 4,500 1,720 8,084,000
27/04/2016 4,900 0.10 2.08 4,900 4,900 4,900 100 490,000
26/04/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 1,700 8,160,000
25/04/2016 4,800 0.10 2.13 4,800 4,800 4,800 100 480,000
22/04/2016 4,700 -0.20 -4.08 4,700 4,700 4,700 100 470,000
21/04/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 500 2,450,000
20/04/2016 4,900 0.10 2.08 4,700 4,900 4,700 1,100 5,390,000
19/04/2016 4,800 -0.10 -2.04 4,500 4,900 4,500 700 3,360,000
15/04/2016 4,900 -0.10 -2.00 5,100 5,100 4,900 5,705 27,954,500
14/04/2016 5,000 0.30 6.38 4,800 5,000 4,800 5,300 26,500,000
13/04/2016 4,700 0.10 2.17 5,000 5,000 4,700 7,100 33,370,000
12/04/2016 4,600 -0.10 -2.13 4,800 4,800 4,600 4,800 22,080,000
11/04/2016 4,700 -0.20 -4.08 4,900 4,900 4,700 800 3,760,000
08/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 600 2,940,000
07/04/2016 4,900 0.20 4.26 5,100 5,100 4,600 8,000 39,200,000
06/04/2016 4,700 -0.30 -6.00 4,700 4,700 4,700 200 940,000
05/04/2016 5,000 0.10 2.04 5,000 5,000 5,000 1,000 5,000,000
04/04/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 9,200 45,080,000
01/04/2016 4,900 0.00 ■■ 0.00 5,100 5,300 4,900 3,800 18,620,000
31/03/2016 4,900 -0.20 -3.92 4,900 4,900 4,900 500 2,450,000
30/03/2016 5,100 0.20 4.08 5,100 5,100 4,900 1,900 9,690,000
29/03/2016 4,900 0.40 8.89 4,900 4,900 4,900 17,700 86,730,000
28/03/2016 4,500 -0.30 -6.25 5,000 5,000 4,500 300 1,350,000
25/03/2016 4,800 -0.20 -4.00 5,100 5,300 4,800 500 2,400,000
24/03/2016 5,000 -0.20 -3.85 5,000 5,000 5,000 13,000 65,000,000
23/03/2016 5,200 0.10 1.96 5,000 5,400 4,900 14,100 73,320,000
22/03/2016 5,100 -0.10 -1.92 5,000 5,100 5,000 26,100 133,110,000
21/03/2016 5,200 0.20 4.00 5,100 5,200 5,100 6,400 33,280,000
18/03/2016 5,000 -0.20 -3.85 5,200 5,200 5,000 13,600 68,000,000
17/03/2016 5,200 0.00 ■■ 0.00 5,400 5,400 5,100 36,300 188,760,000
16/03/2016 5,200 -0.20 -3.70 5,200 5,200 5,200 100 520,000
15/03/2016 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 600 3,240,000
14/03/2016 5,400 0.30 5.88 5,300 5,500 5,100 8,600 46,440,000
11/03/2016 5,100 -0.40 -7.27 5,100 5,100 5,100 200 1,020,000
10/03/2016 5,500 0.10 1.85 5,500 5,500 5,500 700 3,850,000
09/03/2016 5,400 0.00 ■■ 0.00 5,800 5,800 5,300 2,100 11,340,000
08/03/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
07/03/2016 5,400 0.10 1.89 5,400 5,400 5,400 1,500 8,100,000
04/03/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 3,300 17,490,000
03/03/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
02/03/2016 5,300 -0.10 -1.85 5,400 5,400 5,000 2,200 11,660,000
01/03/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
29/02/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
26/02/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 500 2,700,000
25/02/2016 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 1,300 7,020,000
24/02/2016 5,400 0.20 3.85 5,100 5,500 5,100 27,800 150,120,000
23/02/2016 5,200 -0.20 -3.70 5,500 5,500 5,200 5,100 26,520,000
22/02/2016 5,400 -0.10 -1.82 6,000 6,000 5,400 300 1,620,000
19/02/2016 5,500 0.30 5.77 5,500 5,500 5,400 700 3,850,000
18/02/2016 5,200 -0.20 -3.70 5,100 5,500 5,100 1,000 5,200,000
17/02/2016 5,400 -0.10 -1.82 5,400 5,400 5,400 700 3,780,000
16/02/2016 5,500 0.20 3.77 5,500 5,500 5,000 600 3,300,000
15/02/2016 5,300 -0.50 -8.62 5,300 5,300 5,300 1,600 8,480,000
05/02/2016 5,800 0.40 7.41 5,100 5,900 5,000 7,000 40,600,000
04/02/2016 5,400 0.10 1.89 5,800 5,800 5,200 5,900 31,860,000
03/02/2016 5,300 -0.50 -8.62 5,300 5,300 5,300 3,000 15,900,000
02/02/2016 5,800 0.40 7.41 4,900 5,800 4,900 4,900 28,420,000
01/02/2016 5,400 -0.50 -8.47 5,400 5,400 5,400 11,300 61,020,000
29/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
28/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
27/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
26/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
25/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
22/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 20 118,000
21/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
20/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
19/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
18/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
15/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
14/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
13/01/2016 5,900 0.50 9.26 5,900 5,900 5,900 100 590,000
12/01/2016 5,400 0.40 8.00 5,000 5,400 5,000 400 2,160,000
11/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
08/01/2016 5,000 -0.50 -9.09 5,000 5,000 5,000 500 2,500,000
07/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
06/01/2016 5,500 0.30 5.77 5,500 5,500 5,500 100 550,000
05/01/2016 5,200 -0.40 -7.14 5,100 5,200 5,100 4,000 20,800,000
04/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
31/12/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/12/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
29/12/2015 5,600 0.50 9.80 5,600 5,600 5,600 100 560,000
28/12/2015 5,100 -0.30 -5.56 5,100 5,100 5,100 500 2,550,000
25/12/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
24/12/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
23/12/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
22/12/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
21/12/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
18/12/2015 5,400 0.20 3.85 5,400 5,400 5,400 100 540,000
17/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 8,200 42,640,000
16/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 5,500 28,600,000
15/12/2015 5,200 0.10 1.96 4,700 5,200 4,700 900 4,680,000
14/12/2015 5,100 -0.20 -3.77 5,100 5,100 5,100 1,200 6,120,000
11/12/2015 5,300 -0.10 -1.85 5,000 5,300 5,000 17,400 92,220,000
10/12/2015 5,400 -0.10 -1.82 5,000 5,400 5,000 5,200 28,080,000
09/12/2015 5,500 0.20 3.77 5,500 5,500 5,500 100 550,000
08/12/2015 5,300 -0.10 -1.85 5,200 5,300 5,200 1,100 5,830,000
07/12/2015 5,400 0.00 ■■ 0.00 5,000 5,400 4,900 2,800 15,120,000
04/12/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
03/12/2015 5,400 -0.10 -1.82 5,400 5,400 5,400 1,000 5,400,000
02/12/2015 5,500 0.20 3.77 5,500 5,500 5,500 100 550,000
01/12/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
30/11/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 10,000 53,000,000
27/11/2015 5,300 -0.40 -7.02 5,300 5,300 5,300 100 530,000
26/11/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 700 3,990,000
25/11/2015 5,700 -0.30 -5.00 5,400 5,700 5,400 300 1,710,000
24/11/2015 6,000 0.50 9.09 5,500 6,000 5,500 2,600 15,600,000
23/11/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
20/11/2015 5,500 -0.10 -1.79 5,500 5,500 5,100 300 1,650,000
19/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
18/11/2015 5,600 0.20 3.70 5,200 5,600 5,000 4,800 26,880,000
17/11/2015 5,400 -0.50 -8.47 5,400 5,400 5,400 4,100 22,140,000
16/11/2015 5,900 0.20 3.51 5,300 5,900 5,300 1,125 6,637,500
13/11/2015 5,700 0.10 1.79 5,200 5,700 5,200 3,800 21,660,000
12/11/2015 5,600 -0.60 -9.68 5,600 5,600 5,600 18,000 100,800,000
11/11/2015 6,200 0.20 3.33 5,800 6,400 5,500 2,200 13,640,000
10/11/2015 6,000 0.20 3.45 6,000 6,000 6,000 100 600,000
09/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 150 870,000
06/11/2015 5,800 -0.20 -3.33 5,800 5,800 5,800 1,000 5,800,000
05/11/2015 6,000 0.00 ■■ 0.00 5,400 6,000 5,400 1,000 6,000,000
04/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/11/2015 6,000 0.20 3.45 6,000 6,000 5,300 1,500 9,000,000
02/11/2015 5,800 0.50 9.43 5,300 5,800 5,300 1,400 8,120,000
30/10/2015 5,300 0.00 ■■ 0.00 5,500 5,800 5,000 15,900 84,270,000
29/10/2015 5,300 -0.20 -3.64 5,300 5,300 5,300 100 530,000
28/10/2015 5,500 0.20 3.77 5,500 5,500 5,500 100 550,000
27/10/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
26/10/2015 5,300 -0.20 -3.64 5,300 5,300 5,300 10,600 56,180,000
23/10/2015 5,500 -0.50 -8.33 5,400 5,500 5,400 2,200 12,100,000
22/10/2015 6,000 0.00 ■■ 0.00 6,600 6,600 5,400 400 2,400,000
21/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/10/2015 6,000 0.50 9.09 5,500 6,000 5,500 7,200 43,200,000
15/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 200 1,100,000
13/10/2015 5,500 0.10 1.85 5,400 5,500 5,300 7,200 39,600,000
12/10/2015 5,400 -0.20 -3.57 5,900 5,900 5,400 5,300 28,620,000
09/10/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,300 14,900 83,440,000
08/10/2015 5,600 0.40 7.69 5,300 5,700 5,300 21,600 120,960,000
07/10/2015 5,200 -0.30 -5.45 5,500 5,600 5,200 6,600 34,320,000
06/10/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 6,100 33,550,000
05/10/2015 5,500 0.00 ■■ 0.00 5,000 5,500 5,000 1,850 10,175,000
02/10/2015 5,500 0.00 ■■ 0.00 5,300 5,500 5,100 600 3,300,000
01/10/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 300 1,650,000
30/09/2015 5,500 0.00 ■■ 0.00 5,300 5,500 5,000 8,900 48,950,000
29/09/2015 5,500 0.00 ■■ 0.00 5,000 5,500 5,000 300 1,650,000
28/09/2015 5,500 -0.10 -1.79 5,500 5,500 5,500 2,000 11,000,000
25/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
24/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
23/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
22/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
21/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
18/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 300 1,680,000
17/09/2015 5,600 0.30 5.66 5,200 5,600 5,200 2,900 16,240,000
16/09/2015 5,300 -0.30 -5.36 5,300 5,300 5,300 8,000 42,400,000
15/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 700 3,920,000
14/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 18,000 100,800,000
11/09/2015 5,600 0.20 3.70 5,600 5,600 5,600 100 560,000
10/09/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
09/09/2015 5,400 -0.20 -3.57 5,400 5,400 5,400 300 1,620,000
08/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
07/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
04/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
03/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
01/09/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 2,700 15,120,000
31/08/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
28/08/2015 5,600 -0.10 -1.75 5,300 5,600 5,300 21,100 118,160,000
27/08/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
26/08/2015 5,700 0.20 3.64 5,700 5,700 5,700 100 570,000
25/08/2015 5,500 0.20 3.77 5,500 5,800 5,500 1,300 7,150,000
24/08/2015 5,300 -0.40 -7.02 5,500 5,500 5,300 5,600 29,680,000
21/08/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
20/08/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,800 15,960,000
19/08/2015 5,700 0.40 7.55 5,700 5,700 5,700 200 1,140,000
18/08/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
17/08/2015 5,300 -0.30 -5.36 5,500 5,500 5,300 7,800 41,340,000
14/08/2015 5,600 -0.20 -3.45 5,600 5,600 5,600 800 4,480,000
13/08/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
12/08/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,500 6,200 35,960,000
11/08/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 400 2,320,000
10/08/2015 5,800 -0.10 -1.69 5,800 5,800 5,800 2,800 16,240,000
07/08/2015 5,900 0.10 1.72 5,600 5,900 5,500 800 4,720,000
06/08/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 3,600 20,880,000
05/08/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
04/08/2015 5,800 0.00 ■■ 0.00 5,600 5,800 5,500 8,200 47,560,000
03/08/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
31/07/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
30/07/2015 5,800 0.10 1.75 6,000 6,000 5,600 2,200 12,760,000
29/07/2015 5,700 -0.20 -3.39 5,700 6,000 5,700 5,800 33,060,000
28/07/2015 5,900 0.10 1.72 5,700 5,900 5,700 10,800 63,720,000
27/07/2015 5,800 -0.20 -3.33 5,800 6,000 5,800 12,100 70,180,000
24/07/2015 6,000 0.10 1.69 5,600 6,000 5,600 22,100 132,600,000
23/07/2015 5,900 0.30 5.36 5,700 5,900 5,700 2,600 15,340,000
22/07/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 7,700 43,120,000
21/07/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 6,510 36,456,000
20/07/2015 5,700 -0.10 -1.72 6,000 6,000 5,700 2,400 13,680,000
17/07/2015 5,800 -0.50 -7.94 6,000 6,000 5,800 6,500 37,700,000
16/07/2015 6,300 0.50 8.62 5,600 6,300 5,600 97,900 616,770,000
15/07/2015 6,700 -0.20 -2.90 7,000 7,100 6,700 62,850 421,095,000
14/07/2015 6,900 -0.10 -1.43 6,700 7,000 6,700 75,305 519,604,500
13/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 28,900 202,300,000
10/07/2015 7,000 0.30 4.48 6,800 7,000 6,600 173,740 1,216,180,000
09/07/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 7,400 49,580,000
08/07/2015 6,700 -0.10 -1.47 6,300 6,900 6,300 11,100 74,370,000
07/07/2015 6,800 -0.20 -2.86 6,800 6,800 6,800 2,500 17,000,000
06/07/2015 7,000 0.30 4.48 6,200 7,000 6,200 30,200 211,400,000
03/07/2015 6,700 0.60 9.84 6,100 6,700 6,100 73,200 490,440,000
02/07/2015 6,100 0.10 1.67 6,000 6,200 6,000 3,000 18,300,000
01/07/2015 6,000 0.00 ■■ 0.00 6,100 6,100 5,600 4,300 25,800,000
30/06/2015 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 29,500 177,000,000
29/06/2015 6,000 -0.20 -3.23 6,100 6,100 6,000 30,000 180,000,000
26/06/2015 6,200 0.40 6.90 5,800 6,300 5,800 21,800 135,160,000
25/06/2015 5,800 -0.30 -4.92 6,000 6,000 5,800 16,700 96,860,000
24/06/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
23/06/2015 6,100 -0.30 -4.69 5,900 6,100 5,900 3,900 23,790,000
22/06/2015 6,400 0.30 4.92 6,000 6,400 6,000 3,600 23,040,000
19/06/2015 6,100 0.30 5.17 6,300 6,300 6,000 2,200 13,420,000
18/06/2015 5,800 -0.20 -3.33 5,900 5,900 5,800 3,010 17,458,000
17/06/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 200 1,200,000
16/06/2015 6,000 -0.10 -1.64 6,000 6,000 6,000 3,100 18,600,000
15/06/2015 6,100 0.10 1.67 6,000 6,100 6,000 7,000 42,700,000
12/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 11,300 67,800,000
11/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,600 15,600,000
10/06/2015 6,000 0.10 1.69 5,700 6,000 5,700 3,500 21,000,000
09/06/2015 5,900 -0.10 -1.67 5,900 5,900 5,900 3,700 21,830,000
08/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 11,525 69,150,000
05/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,000 30,000,000
04/06/2015 6,000 -0.10 -1.64 6,000 6,000 6,000 1,000 6,000,000
03/06/2015 6,100 0.10 1.67 6,000 6,100 6,000 24,000 146,400,000
02/06/2015 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 10,600 63,600,000
01/06/2015 6,000 0.30 5.26 5,900 6,200 5,900 72,500 435,000,000
29/05/2015 5,700 -0.20 -3.39 5,800 5,800 5,700 4,600 26,220,000
28/05/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 8,500 50,150,000
27/05/2015 5,900 -0.10 -1.67 5,900 5,900 5,900 500 2,950,000
26/05/2015 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 1,300 7,800,000
25/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
21/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/05/2015 6,000 0.20 3.45 5,800 6,000 5,800 5,200 31,200,000
19/05/2015 5,800 0.10 1.75 5,800 5,800 5,800 300 1,740,000
18/05/2015 5,700 0.10 1.79 5,700 5,700 5,700 100 570,000
15/05/2015 5,600 -0.20 -3.45 5,700 5,700 5,600 2,200 12,320,000
14/05/2015 5,800 -0.10 -1.69 5,800 5,800 5,800 1,700 9,860,000
13/05/2015 5,900 0.10 1.72 5,900 5,900 5,900 500 2,950,000
12/05/2015 5,800 -0.20 -3.33 5,900 5,900 5,800 310 1,798,000
11/05/2015 6,000 0.10 1.69 6,000 6,000 6,000 2,100 12,600,000
08/05/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
07/05/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 3,300 19,470,000
06/05/2015 5,900 -0.10 -1.67 5,800 5,900 5,600 5,500 32,450,000
05/05/2015 6,000 0.50 9.09 5,900 6,000 5,900 5,600 33,600,000
04/05/2015 5,500 -0.50 -8.33 5,800 5,800 5,500 5,700 31,350,000
27/04/2015 6,000 0.20 3.45 5,900 6,000 5,900 5,300 31,800,000
24/04/2015 5,800 -0.40 -6.45 6,000 6,200 5,800 13,900 80,620,000
23/04/2015 6,200 0.00 ■■ 0.00 5,600 6,200 5,600 14,000 86,800,000
22/04/2015 6,200 0.00 ■■ 0.00 6,100 6,300 5,700 242,000 1,500,400,000
21/04/2015 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 35,100 217,620,000
20/04/2015 6,200 0.20 3.33 6,000 6,200 6,000 4,540 28,148,000
17/04/2015 6,000 -0.20 -3.23 6,200 6,200 6,000 3,950 23,700,000
16/04/2015 6,200 0.10 1.64 6,200 6,200 6,200 1,000 6,200,000
15/04/2015 6,100 -0.20 -3.17 6,100 6,100 6,100 400 2,440,000
14/04/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
13/04/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
10/04/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 4,700 29,610,000
09/04/2015 6,300 0.30 5.00 6,200 6,300 6,200 25,000 157,500,000
08/04/2015 6,000 -0.30 -4.76 6,000 6,000 6,000 425 2,550,000
07/04/2015 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 700 4,410,000
06/04/2015 6,300 0.10 1.61 6,300 6,300 6,300 1,100 6,930,000
03/04/2015 6,200 0.30 5.08 6,000 6,200 5,900 44,800 277,760,000
02/04/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 600 3,540,000
01/04/2015 5,900 -0.30 -4.84 6,100 6,100 5,900 17,610 103,899,000
31/03/2015 6,200 -0.10 -1.59 6,100 6,200 6,100 1,100 6,820,000
30/03/2015 6,300 0.30 5.00 6,300 6,300 6,300 300 1,890,000
27/03/2015 6,000 -0.40 -6.25 6,200 6,200 6,000 50,500 303,000,000
26/03/2015 6,400 0.10 1.59 6,300 6,400 6,300 5,900 37,760,000
25/03/2015 6,300 -0.10 -1.56 6,200 6,300 6,200 2,800 17,640,000
24/03/2015 6,400 0.20 3.23 6,200 6,400 6,200 7,900 50,560,000
23/03/2015 6,200 -0.20 -3.12 6,300 6,300 6,200 3,100 19,220,000
20/03/2015 6,400 0.10 1.59 6,200 6,400 6,200 27,400 175,360,000
19/03/2015 6,300 -0.30 -4.55 6,300 6,500 6,300 40,800 257,040,000
18/03/2015 6,600 0.30 4.76 6,300 6,600 6,200 7,310 48,246,000
17/03/2015 6,300 0.10 1.61 6,200 6,400 6,200 7,700 48,510,000
16/03/2015 6,200 -0.40 -6.06 6,600 6,600 6,200 8,600 53,320,000
13/03/2015 6,600 -0.10 -1.49 6,500 6,800 6,300 10,000 66,000,000
12/03/2015 6,700 0.30 4.69 6,300 6,700 6,200 10,200 68,340,000
11/03/2015 6,400 -0.30 -4.48 6,400 6,500 6,300 16,200 103,680,000
10/03/2015 6,700 -0.30 -4.29 6,500 6,700 6,500 42,100 282,070,000
09/03/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 8,700 60,900,000
06/03/2015 7,000 0.10 1.45 6,900 7,100 6,600 54,000 378,000,000
05/03/2015 6,900 -0.10 -1.43 6,700 7,000 6,700 1,200 8,280,000
04/03/2015 7,000 0.10 1.45 6,800 7,000 6,700 16,100 112,700,000
03/03/2015 6,900 0.10 1.47 6,500 6,900 6,500 56,200 387,780,000
02/03/2015 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 62,200 422,960,000
27/02/2015 6,800 0.50 7.94 6,500 6,800 6,500 86,800 590,240,000
26/02/2015 6,300 0.00 ■■ 0.00 6,300 6,600 6,300 80,600 507,780,000
25/02/2015 6,300 -0.20 -3.08 6,000 6,300 5,900 11,100 69,930,000
24/02/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
13/02/2015 6,500 0.00 ■■ 0.00 6,200 6,500 6,200 2,200 14,300,000
12/02/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 5,100 33,150,000
11/02/2015 6,500 -0.10 -1.52 6,600 6,600 6,500 200 1,300,000
10/02/2015 6,600 0.10 1.54 6,600 6,600 6,600 10,000 66,000,000
09/02/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
06/02/2015 6,500 0.30 4.84 6,000 6,500 6,000 70,000 455,000,000
05/02/2015 6,200 0.20 3.33 6,000 6,200 5,900 11,800 73,160,000
04/02/2015 6,000 -0.30 -4.76 6,000 6,000 6,000 800 4,800,000
03/02/2015 6,300 0.30 5.00 6,100 6,300 6,000 1,700 10,710,000
02/02/2015 6,000 -0.50 -7.69 6,000 6,000 6,000 1,000 6,000,000
30/01/2015 6,500 0.30 4.84 6,300 6,700 6,200 16,510 107,315,000
29/01/2015 6,200 -0.10 -1.59 6,100 6,200 6,000 11,900 73,780,000
28/01/2015 6,300 0.10 1.61 6,000 6,400 6,000 47,000 296,100,000
27/01/2015 6,200 -0.30 -4.62 6,400 6,400 6,100 6,200 38,440,000
26/01/2015 6,500 0.10 1.56 6,400 6,500 6,000 9,400 61,100,000
23/01/2015 6,400 0.50 8.47 6,000 6,400 5,900 66,700 426,880,000
22/01/2015 5,900 0.00 ■■ 0.00 5,900 6,200 5,900 30,400 179,360,000
21/01/2015 5,900 0.10 1.72 5,700 5,900 5,700 11,200 66,080,000
20/01/2015 5,800 -0.20 -3.33 6,000 6,000 5,600 65,800 381,640,000
19/01/2015 6,000 0.10 1.69 6,000 6,300 5,900 12,100 72,600,000
16/01/2015 5,900 -0.60 -9.23 6,000 6,200 5,900 62,700 369,930,000
15/01/2015 6,500 -0.50 -7.14 6,900 6,900 6,300 98,800 642,200,000
14/01/2015 7,000 0.40 6.06 6,600 7,000 6,500 30,300 212,100,000
13/01/2015 6,600 -0.40 -5.71 7,100 7,200 6,600 61,975 409,035,000
12/01/2015 7,000 0.00 ■■ 0.00 7,100 7,600 6,900 155,700 1,089,900,000
09/01/2015 7,000 0.50 7.69 6,800 7,100 6,600 253,396 1,773,772,000
08/01/2015 6,500 0.50 8.33 6,400 6,500 6,000 69,200 449,800,000
07/01/2015 6,000 0.50 9.09 5,600 6,000 5,600 138,100 828,600,000
06/01/2015 5,500 0.20 3.77 5,400 5,600 5,400 59,300 326,150,000
05/01/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 12,100 64,130,000
31/12/2014 5,300 0.10 1.92 5,600 5,600 5,200 2,349 12,449,700
30/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 30,100 156,520,000
29/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 5 26,000
26/12/2014 5,200 0.00 ■■ 0.00 5,700 5,700 5,200 4,200 21,840,000
25/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 150 780,000
24/12/2014 5,200 -0.20 -3.70 5,800 5,800 5,200 350 1,820,000
23/12/2014 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 6,700 36,180,000
22/12/2014 5,400 -0.20 -3.57 5,400 5,400 5,400 240 1,296,000
19/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
18/12/2014 5,600 0.40 7.69 5,200 5,600 5,200 8,100 45,360,000
17/12/2014 5,200 -0.40 -7.14 5,300 5,300 5,200 2,600 13,520,000
16/12/2014 5,600 0.40 7.69 5,600 5,600 5,600 160 896,000
15/12/2014 5,200 -0.30 -5.45 5,300 5,300 5,200 1,100 5,720,000
12/12/2014 5,500 0.00 ■■ 0.00 5,800 5,800 5,500 5,100 28,050,000
11/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300 1,650,000
10/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10,600 58,300,000
09/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
08/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20,000 110,000,000
05/12/2014 5,500 -0.30 -5.17 5,600 5,600 5,400 2,100 11,550,000
04/12/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
03/12/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
02/12/2014 5,800 0.10 1.75 5,800 5,800 5,800 100 580,000
01/12/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
28/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,200 1,400 7,980,000
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 5,700 5,700 5,700 0 0
25/11/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 3,400 19,380,000
24/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
21/11/2014 5,700 0.10 1.79 5,700 5,700 5,600 4,300 24,510,000
20/11/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 16,400 91,840,000
19/11/2014 5,600 -0.10 -1.75 5,700 5,700 5,600 1,700 9,520,000
18/11/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 19,200 109,440,000
17/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 6,800 38,760,000
14/11/2014 5,700 -0.10 -1.72 5,700 5,800 5,700 6,300 35,910,000
13/11/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,600 9,280,000
12/11/2014 5,800 0.10 1.75 5,700 5,800 5,700 25,700 149,060,000
11/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 9,600 54,720,000
10/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10,200 58,140,000
07/11/2014 5,700 -0.10 -1.72 5,700 5,800 5,700 15,100 86,070,000
06/11/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 12,700 73,660,000
05/11/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 5,100 29,580,000
04/11/2014 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 14,700 85,260,000
03/11/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 6,200 35,960,000
31/10/2014 5,800 0.20 3.57 5,700 5,800 5,700 12,700 73,660,000
30/10/2014 5,600 -0.20 -3.45 5,600 5,700 5,600 8,300 46,480,000
29/10/2014 5,800 0.30 5.45 5,500 5,800 5,500 15,200 88,160,000
28/10/2014 5,500 0.10 1.85 5,500 5,700 5,500 3,500 19,250,000
27/10/2014 5,400 -0.20 -3.57 5,400 5,400 5,300 53,600 289,440,000
24/10/2014 5,600 -0.10 -1.75 5,700 5,700 5,500 10,900 61,040,000
23/10/2014 5,700 -0.10 -1.72 5,700 5,700 5,600 23,900 136,230,000
22/10/2014 5,800 0.20 3.57 5,700 5,800 5,600 21,450 124,410,000
21/10/2014 5,600 -0.20 -3.45 5,700 5,800 5,600 29,900 167,440,000
20/10/2014 5,800 0.10 1.75 5,800 5,800 5,800 4,100 23,780,000
17/10/2014 5,700 -0.10 -1.72 5,800 5,800 5,700 39,200 223,440,000
16/10/2014 5,800 -0.20 -3.33 5,900 6,000 5,800 66,400 385,120,000
15/10/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 13,900 83,400,000
14/10/2014 6,000 0.10 1.69 5,900 6,100 5,900 26,300 157,800,000
13/10/2014 5,900 -0.20 -3.28 6,100 6,100 5,900 40,412 238,430,800
10/10/2014 6,100 0.10 1.67 6,000 6,200 6,000 49,550 302,255,000
09/10/2014 6,000 0.00 ■■ 0.00 6,000 6,500 6,000 142,300 853,800,000
08/10/2014 6,000 -0.20 -3.23 6,100 6,100 5,800 134,100 804,600,000
07/10/2014 6,200 0.50 8.77 5,600 6,200 5,600 98,312 609,534,400
06/10/2014 5,700 -0.10 -1.72 5,700 5,700 5,600 22,900 130,530,000
03/10/2014 5,800 -0.10 -1.69 5,800 5,800 5,800 4,800 27,840,000
02/10/2014 5,900 0.10 1.72 5,800 5,900 5,800 5,300 31,270,000
01/10/2014 5,800 0.10 1.75 5,600 5,800 5,400 6,200 35,960,000
30/09/2014 5,700 -0.20 -3.39 5,500 5,800 5,500 8,100 46,170,000
29/09/2014 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 2,400 14,160,000
26/09/2014 5,900 0.10 1.72 5,800 5,900 5,800 9,300 54,870,000
25/09/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
24/09/2014 5,800 0.10 1.75 5,800 5,800 5,800 2,000 11,600,000
23/09/2014 5,700 -0.20 -3.39 5,900 5,900 5,700 1,000 5,700,000
22/09/2014 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 5,200 30,680,000
19/09/2014 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 15,900 93,810,000
18/09/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
17/09/2014 5,900 0.20 3.51 5,800 5,900 5,700 11,300 66,670,000
16/09/2014 5,700 -0.20 -3.39 5,900 5,900 5,700 1,400 7,980,000
15/09/2014 5,900 -0.20 -3.28 6,000 6,000 5,600 4,800 28,320,000
12/09/2014 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 7,100 43,310,000
11/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
10/09/2014 6,100 -0.10 -1.61 6,100 6,100 6,100 100 610,000
09/09/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 600 3,720,000
08/09/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
05/09/2014 6,200 -0.10 -1.59 6,000 6,200 5,900 3,700 22,940,000
04/09/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
03/09/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/08/2014 6,300 -0.10 -1.56 6,000 6,300 5,900 1,700 10,710,000
28/08/2014 6,400 0.10 1.59 5,900 6,400 5,800 9,100 58,240,000
27/08/2014 6,300 0.10 1.61 6,000 6,400 6,000 45,300 285,390,000
26/08/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,000 31,000,000
25/08/2014 6,200 0.50 8.77 6,200 6,200 5,900 7,900 48,980,000
22/08/2014 5,700 -0.50 -8.06 5,800 5,800 5,700 2,900 16,530,000
21/08/2014 6,200 0.00 ■■ 0.00 5,900 6,200 5,700 7,500 46,500,000
20/08/2014 6,200 0.20 3.33 6,200 6,200 5,900 2,500 15,500,000
19/08/2014 6,000 -0.30 -4.76 5,900 6,000 5,900 14,600 87,600,000
18/08/2014 6,300 0.30 5.00 6,300 6,300 6,300 100 630,000
15/08/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,800 3,300 19,800,000
14/08/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
13/08/2014 6,000 -0.10 -1.64 6,000 6,000 6,000 1,000 6,000,000
12/08/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 75 457,500
11/08/2014 6,100 0.20 3.39 6,100 6,100 6,100 125 762,500
08/08/2014 5,900 -0.50 -7.81 6,000 6,300 5,900 3,400 20,060,000
07/08/2014 6,400 0.20 3.23 6,400 6,400 6,400 6,300 40,320,000
06/08/2014 6,200 0.20 3.33 6,000 6,200 6,000 3,400 21,080,000
05/08/2014 6,000 0.10 1.69 6,000 6,000 6,000 10,900 65,400,000
04/08/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 4,000 23,600,000
01/08/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
31/07/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
30/07/2014 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 3,000 17,700,000
29/07/2014 5,900 0.10 1.72 5,900 5,900 5,900 100 590,000
28/07/2014 5,800 -0.30 -4.92 6,000 6,000 5,800 7,000 40,600,000
25/07/2014 6,100 -0.10 -1.61 6,100 6,100 6,100 2,200 13,420,000
24/07/2014 6,200 0.10 1.64 5,600 6,200 5,600 1,000 6,200,000
23/07/2014 6,100 0.10 1.67 6,200 6,200 6,100 500 3,050,000
22/07/2014 6,000 0.10 1.69 5,900 6,000 5,800 2,200 13,200,000
21/07/2014 5,900 -0.40 -6.35 5,900 5,900 5,900 300 1,770,000
18/07/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/07/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/07/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
15/07/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
14/07/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
11/07/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
10/07/2014 6,300 0.20 3.28 5,900 6,300 5,900 3,200 20,160,000
09/07/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
08/07/2014 6,100 -0.20 -3.17 6,100 6,100 6,100 100 610,000
07/07/2014 6,300 0.20 3.28 6,400 6,400 6,100 1,300 8,190,000
04/07/2014 6,100 -0.50 -7.58 6,100 6,100 6,100 6,400 39,040,000
03/07/2014 6,600 -0.10 -1.49 6,100 6,600 6,100 1,650 10,890,000
02/07/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
01/07/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
30/06/2014 6,700 0.30 4.69 6,000 6,700 6,000 16,500 110,550,000
27/06/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 800 5,120,000
26/06/2014 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 1,200 7,680,000
25/06/2014 6,400 -0.10 -1.54 6,000 6,400 6,000 5,600 35,840,000
24/06/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
23/06/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
20/06/2014 6,500 0.50 8.33 6,500 6,500 6,500 10,050 65,325,000
19/06/2014 6,000 -0.60 -9.09 6,000 6,000 6,000 6,800 40,800,000
18/06/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
17/06/2014 6,600 0.10 1.54 6,500 6,600 6,500 1,200 7,920,000
16/06/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
13/06/2014 6,500 0.30 4.84 6,000 6,500 6,000 73,100 475,150,000
12/06/2014 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 5,700 35,340,000
11/06/2014 6,200 0.20 3.33 6,000 6,200 5,900 2,200 13,640,000
10/06/2014 6,000 -0.20 -3.23 6,100 6,300 6,000 80,200 481,200,000
09/06/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
06/06/2014 6,200 0.40 6.90 5,800 6,300 5,800 52,400 324,880,000
05/06/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 2,000 11,600,000
04/06/2014 5,800 0.20 3.57 5,600 5,800 5,200 16,000 92,800,000
03/06/2014 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 13,100 73,360,000
02/06/2014 5,600 -0.10 -1.75 5,700 5,700 5,600 19,500 109,200,000
30/05/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 9,600 54,720,000
29/05/2014 5,700 -0.20 -3.39 6,000 6,000 5,700 18,100 103,170,000
28/05/2014 5,900 0.20 3.51 5,800 5,900 5,800 11,100 65,490,000
27/05/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 23,650 134,805,000
26/05/2014 5,700 -0.20 -3.39 5,700 5,700 5,700 7,800 44,460,000
23/05/2014 5,900 -0.20 -3.28 5,700 5,900 5,700 21,800 128,620,000
22/05/2014 6,100 0.00 ■■ 0.00 6,400 6,400 5,700 3,900 23,790,000
21/05/2014 6,100 0.40 7.02 6,000 6,100 5,600 7,400 45,140,000
20/05/2014 5,700 -0.60 -9.52 5,700 5,800 5,700 48,600 277,020,000
19/05/2014 6,300 -0.70 -10.00 6,300 6,300 6,300 1,700 10,710,000
16/05/2014 7,000 0.10 1.45 7,000 7,000 7,000 200 1,400,000
15/05/2014 6,900 0.10 1.47 6,900 6,900 6,900 100 690,000
14/05/2014 6,800 0.30 4.62 6,400 6,800 5,900 5,300 36,040,000
13/05/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
12/05/2014 6,500 -0.70 -9.72 7,300 7,300 6,500 5,000 32,500,000
09/05/2014 7,200 -0.20 -2.70 6,700 7,400 6,700 300 2,160,000
08/05/2014 7,400 0.20 2.78 6,500 7,400 6,500 3,700 27,380,000
07/05/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
06/05/2014 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 200 1,440,000
05/05/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
29/04/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/04/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
25/04/2014 7,200 -0.20 -2.70 6,700 7,400 6,700 32,500 234,000,000
24/04/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
23/04/2014 7,400 -0.10 -1.33 7,100 7,400 7,000 6,900 51,060,000
22/04/2014 7,500 -0.20 -2.60 7,600 7,600 7,500 1,200 9,000,000
21/04/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
18/04/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
17/04/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
16/04/2014 7,700 -0.40 -4.94 7,300 7,700 7,300 5,000 38,500,000
15/04/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
14/04/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
11/04/2014 8,100 0.00 ■■ 0.00 7,400 8,100 7,400 500 4,050,000
10/04/2014 8,100 0.00 ■■ 0.00 8,100 8,200 7,400 400 3,240,000
08/04/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
07/04/2014 8,100 0.50 6.58 8,100 8,200 8,100 10,400 84,240,000
04/04/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
03/04/2014 7,600 0.50 7.04 7,100 7,800 7,100 4,700 35,720,000
02/04/2014 7,100 -0.70 -8.97 7,100 7,300 7,100 21,900 155,490,000
01/04/2014 7,800 0.00 ■■ 0.00 7,700 7,800 7,600 2,400 18,720,000
31/03/2014 7,800 -0.30 -3.70 8,100 8,100 7,800 23,200 180,960,000
28/03/2014 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 17,400 140,940,000
27/03/2014 8,100 0.00 ■■ 0.00 8,100 8,400 8,100 4,600 37,260,000
26/03/2014 8,100 -0.50 -5.81 8,600 8,600 8,100 26,600 215,460,000
25/03/2014 8,600 -0.10 -1.15 8,500 8,600 8,200 53,400 459,240,000
24/03/2014 8,700 0.70 8.75 8,000 8,800 8,000 51,515 448,180,500
21/03/2014 8,000 0.10 1.27 8,200 8,200 7,800 7,285 58,280,000
20/03/2014 7,900 -0.40 -4.82 7,500 7,900 7,500 2,100 16,590,000
19/03/2014 8,300 0.50 6.41 8,000 8,500 7,700 32,100 266,430,000
18/03/2014 7,800 -0.60 -7.14 8,100 8,200 7,800 11,000 85,800,000
17/03/2014 8,400 0.10 1.20 8,400 8,400 8,400 200 1,680,000
14/03/2014 8,300 -0.20 -2.35 8,500 8,500 8,200 20,600 170,980,000
13/03/2014 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 26,300 223,550,000
12/03/2014 8,500 0.30 3.66 8,500 8,700 8,300 34,300 291,550,000
11/03/2014 8,200 0.70 9.33 7,300 8,200 7,300 159,900 1,311,180,000
10/03/2014 7,500 0.50 7.14 6,900 7,500 6,900 13,000 97,500,000
07/03/2014 7,000 -0.30 -4.11 7,000 7,000 7,000 10,100 70,700,000
06/03/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
05/03/2014 7,300 0.30 4.29 6,700 7,300 6,700 6,900 50,370,000
04/03/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/03/2014 7,000 0.10 1.45 7,300 7,300 6,600 28,000 196,000,000
28/02/2014 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 12,900 89,010,000
27/02/2014 6,900 -0.20 -2.82 6,900 6,900 6,800 10,600 73,140,000
26/02/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 6,300 44,730,000
25/02/2014 7,100 -0.20 -2.74 7,300 7,700 6,800 7,100 50,410,000
24/02/2014 7,300 0.50 7.35 6,800 7,400 6,500 20,500 149,650,000
21/02/2014 6,800 -0.10 -1.45 6,600 6,900 6,600 28,300 192,440,000
20/02/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 21,900 151,110,000
19/02/2014 6,900 0.10 1.47 6,900 7,000 6,800 79,800 550,620,000
18/02/2014 6,800 -0.30 -4.23 7,000 7,100 6,800 19,500 132,600,000
17/02/2014 7,100 0.00 ■■ 0.00 7,000 7,100 6,700 32,700 232,170,000
14/02/2014 7,100 0.30 4.41 7,100 7,200 6,600 15,300 108,630,000
13/02/2014 6,800 0.00 ■■ 0.00 6,700 6,800 6,500 41,700 283,560,000
12/02/2014 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 12,800 87,040,000
11/02/2014 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 12,800 87,040,000
10/02/2014 6,800 0.30 4.62 6,800 6,800 6,700 15,200 103,360,000
07/02/2014 6,500 -0.10 -1.52 6,600 6,600 6,500 18,500 120,250,000
06/02/2014 6,600 -0.20 -2.94 6,600 6,600 6,600 18,500 122,100,000
27/01/2014 6,800 0.40 6.25 6,500 6,800 6,500 21,100 143,480,000
24/01/2014 6,400 -0.10 -1.54 6,600 6,600 6,400 27,100 173,440,000
23/01/2014 6,500 0.50 8.33 6,300 6,500 6,100 103,500 672,750,000
22/01/2014 6,000 -0.30 -4.76 6,000 6,000 6,000 15,700 94,200,000
21/01/2014 6,300 -0.30 -4.55 6,100 6,300 6,000 68,100 429,030,000
20/01/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
17/01/2014 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 15,000 99,000,000
16/01/2014 6,600 -0.10 -1.49 7,000 7,000 6,100 31,200 205,920,000
15/01/2014 6,700 0.10 1.52 6,600 6,700 6,300 5,800 38,860,000
14/01/2014 6,600 0.30 4.76 6,300 6,900 6,300 13,800 91,080,000
13/01/2014 6,300 -0.40 -5.97 6,800 6,900 6,300 21,300 134,190,000
10/01/2014 6,700 0.10 1.52 6,700 6,700 6,600 48,600 325,620,000
09/01/2014 6,600 0.10 1.54 6,500 6,600 6,400 32,600 215,160,000
08/01/2014 6,500 -0.20 -2.99 6,500 6,500 6,500 400 2,600,000
07/01/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,000 6,700,000
06/01/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 3,500 23,450,000
03/01/2014 6,700 0.10 1.52 6,500 6,700 6,400 17,500 117,250,000
02/01/2014 6,600 0.30 4.76 6,300 6,600 6,300 2,200 14,520,000
31/12/2013 6,300 -0.20 -3.08 6,400 6,400 6,300 350 2,205,000
30/12/2013 6,500 -0.20 -2.99 6,400 6,500 6,100 2,800 18,200,000
27/12/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
26/12/2013 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 6,500 43,550,000
25/12/2013 6,700 -0.10 -1.47 6,500 6,800 6,300 12,800 85,760,000
24/12/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 6,800 46,240,000
23/12/2013 6,800 0.10 1.49 6,700 6,900 6,600 12,600 85,680,000
20/12/2013 6,700 0.10 1.52 6,600 6,900 6,500 31,700 212,390,000
19/12/2013 6,600 0.20 3.12 6,100 6,600 6,100 39,400 260,040,000
18/12/2013 6,400 0.00 ■■ 0.00 6,200 6,400 6,000 5,100 32,640,000
17/12/2013 6,400 -0.20 -3.03 6,600 6,600 6,400 6,200 39,680,000
16/12/2013 6,600 0.50 8.20 6,200 6,600 6,100 44,300 292,380,000
13/12/2013 6,100 0.10 1.67 6,000 6,100 6,000 3,600 21,960,000
12/12/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,000 24,000,000
11/12/2013 6,000 -0.20 -3.23 6,100 6,100 6,000 7,000 42,000,000
10/12/2013 6,200 0.20 3.33 6,000 6,200 6,000 30,800 190,960,000
09/12/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 15,300 91,800,000
06/12/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,500 21,000,000
05/12/2013 6,000 0.20 3.45 6,000 6,000 6,000 1,700 10,200,000
04/12/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 400 2,320,000
03/12/2013 6,000 0.20 3.45 5,800 6,000 5,300 18,300 109,800,000
02/12/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 5,400 31,320,000
29/11/2013 5,800 -0.10 -1.69 5,900 5,900 5,800 10,200 59,160,000
28/11/2013 5,900 -0.10 -1.67 5,900 6,000 5,900 8,200 48,380,000
27/11/2013 6,000 -0.10 -1.64 6,100 6,100 6,000 6,000 36,000,000
26/11/2013 6,100 0.00 ■■ 0.00 6,200 6,200 5,900 28,700 175,070,000
25/11/2013 6,100 -0.10 -1.61 6,200 6,300 6,100 5,600 34,160,000
22/11/2013 6,200 0.20 3.33 6,000 6,200 6,000 14,100 87,420,000
21/11/2013 6,000 0.10 1.69 6,000 6,000 5,900 14,800 88,800,000
20/11/2013 5,900 0.10 1.72 5,700 5,900 5,700 8,800 51,920,000
19/11/2013 5,800 0.00 ■■ 0.00 5,600 5,900 5,600 8,400 48,720,000
18/11/2013 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 5,300 30,740,000
15/11/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
14/11/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
13/11/2013 5,800 0.20 3.57 5,700 5,800 5,700 26,500 153,700,000
12/11/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10,300 57,680,000
11/11/2013 5,600 -0.10 -1.75 5,600 5,600 5,600 100 560,000
08/11/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 15,900 90,630,000
07/11/2013 5,700 0.10 1.79 5,500 6,000 5,500 13,900 79,230,000
06/11/2013 5,600 -0.20 -3.45 5,400 5,600 5,400 12,400 69,440,000
05/11/2013 5,800 0.20 3.57 5,600 6,100 5,600 84,000 487,200,000
04/11/2013 5,600 0.30 5.66 5,300 5,700 5,300 19,200 107,520,000
01/11/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
31/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
30/10/2013 5,300 0.30 6.00 5,000 5,300 5,000 5,500 29,150,000
29/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
24/10/2013 5,000 -0.30 -5.66 5,200 5,200 5,000 1,400 7,000,000
23/10/2013 5,300 0.30 6.00 5,300 5,300 5,300 200 1,060,000
22/10/2013 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 500 2,500,000
21/10/2013 5,000 0.00 ■■ 0.00 5,400 5,400 5,000 300 1,500,000
18/10/2013 5,000 -0.50 -9.09 5,100 5,100 5,000 38,600 193,000,000
17/10/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
16/10/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
15/10/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/10/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
11/10/2013 5,500 0.40 7.84 5,000 5,500 5,000 400 2,200,000
10/10/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 900 4,590,000
09/10/2013 5,100 0.10 2.00 5,200 5,200 5,100 1,500 7,650,000
08/10/2013 5,000 -0.10 -1.96 5,000 5,100 5,000 1,000 5,000,000
07/10/2013 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 500 2,550,000
04/10/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
03/10/2013 5,100 -0.20 -3.77 5,200 5,200 5,100 1,600 8,160,000
02/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
01/10/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,000 1,800 9,540,000
30/09/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
27/09/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
26/09/2013 5,300 0.10 1.92 5,200 5,300 5,200 2,600 13,780,000
25/09/2013 5,200 0.20 4.00 5,000 5,200 5,000 4,200 21,840,000
24/09/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 5,000 25,000,000
23/09/2013 5,000 0.00 ■■ 0.00 5,100 5,100 4,500 300 1,500,000
20/09/2013 5,000 -0.20 -3.85 5,100 5,100 5,000 4,500 22,500,000
19/09/2013 5,200 -0.20 -3.70 5,200 5,200 5,100 2,600 13,520,000
18/09/2013 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
17/09/2013 5,300 -0.50 -8.62 5,300 5,300 5,300 9,000 47,700,000
16/09/2013 5,800 0.30 5.45 5,800 5,800 5,800 100 580,000
13/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/09/2013 5,500 0.40 7.84 5,500 5,500 5,500 100 550,000
11/09/2013 5,100 -0.10 -1.92 5,300 5,300 5,100 1,600 8,160,000
10/09/2013 5,200 0.10 1.96 5,400 5,400 5,100 4,900 25,480,000
09/09/2013 5,100 -0.30 -5.56 5,200 5,200 5,100 2,400 12,240,000
06/09/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
05/09/2013 5,400 0.20 3.85 5,400 5,400 5,400 100 540,000
04/09/2013 5,200 -0.30 -5.45 5,100 5,400 5,100 600 3,120,000
03/09/2013 5,500 0.30 5.77 5,400 5,600 5,400 1,200 6,600,000
30/08/2013 5,200 -0.40 -7.14 5,200 5,200 5,200 500 2,600,000
29/08/2013 5,600 0.20 3.70 5,600 5,600 5,600 100 560,000
28/08/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
27/08/2013 5,400 -0.10 -1.82 5,400 5,400 5,400 1,400 7,560,000
26/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
23/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
22/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 4,500 24,750,000
21/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
20/08/2013 5,500 0.10 1.85 5,500 5,500 5,400 3,800 20,900,000
19/08/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
16/08/2013 5,400 -0.10 -1.82 5,500 5,500 5,400 3,000 16,200,000
15/08/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 500 2,750,000
14/08/2013 5,500 -0.10 -1.79 5,500 5,500 5,500 2,700 14,850,000
13/08/2013 5,600 -0.20 -3.45 5,600 5,600 5,600 3,000 16,800,000
12/08/2013 5,800 -0.10 -1.69 5,600 5,800 5,600 1,200 6,960,000
09/08/2013 5,900 0.20 3.51 5,900 5,900 5,900 200 1,180,000
08/08/2013 5,700 -0.40 -6.56 5,700 5,700 5,700 500 2,850,000
07/08/2013 6,100 0.30 5.17 5,800 6,100 5,800 1,700 10,370,000
06/08/2013 5,800 -0.10 -1.69 5,800 5,800 5,800 2,100 12,180,000
05/08/2013 5,900 0.10 1.72 6,200 6,200 5,800 2,300 13,570,000
02/08/2013 5,800 0.20 3.57 5,700 5,900 5,700 17,200 99,760,000
01/08/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 3,200 17,920,000
31/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 23,100 129,360,000
30/07/2013 5,600 -0.10 -1.75 5,700 5,700 5,500 800 4,480,000
29/07/2013 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 200 1,140,000
26/07/2013 5,700 0.20 3.64 5,500 5,700 5,500 7,100 40,470,000
25/07/2013 5,500 -0.20 -3.51 5,600 5,600 5,500 1,500 8,250,000
24/07/2013 5,700 0.30 5.56 5,400 5,700 5,200 11,400 64,980,000
23/07/2013 5,400 -0.30 -5.26 5,500 5,500 5,300 1,200 6,480,000
22/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
19/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
18/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
17/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
16/07/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 2,000 11,400,000
15/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
12/07/2013 5,700 0.30 5.56 5,700 5,700 5,500 5,200 29,640,000
11/07/2013 5,400 -0.20 -3.57 5,400 5,400 5,400 1,000 5,400,000
10/07/2013 5,600 0.10 1.82 5,500 5,600 5,500 10,800 60,480,000
09/07/2013 5,500 -0.20 -3.51 5,700 5,700 5,500 10,800 59,400,000
08/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
05/07/2013 5,700 0.10 1.79 5,600 5,700 5,600 5,100 29,070,000
04/07/2013 5,600 0.10 1.82 5,900 5,900 5,600 5,900 33,040,000
03/07/2013 5,500 -0.30 -5.17 5,400 5,800 5,400 1,600 8,800,000
02/07/2013 5,800 0.30 5.45 5,900 5,900 5,700 11,100 64,380,000
01/07/2013 5,500 -0.50 -8.33 5,700 5,900 5,500 11,200 61,600,000
28/06/2013 6,000 -0.10 -1.64 6,200 6,200 6,000 800 4,800,000
27/06/2013 6,100 0.10 1.67 6,000 6,100 6,000 11,600 70,760,000
26/06/2013 6,000 0.50 9.09 5,700 6,000 5,700 5,400 32,400,000
25/06/2013 5,500 -0.30 -5.17 5,700 5,700 5,500 22,300 122,650,000
24/06/2013 5,800 -0.10 -1.69 5,900 5,900 5,800 10,900 63,220,000
21/06/2013 5,900 -0.10 -1.67 6,200 6,200 5,900 9,000 53,100,000
20/06/2013 6,000 -0.20 -3.23 6,000 6,000 6,000 1,000 6,000,000
19/06/2013 6,200 0.10 1.64 6,300 6,300 6,000 10,100 62,620,000
18/06/2013 6,100 0.10 1.67