Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 701.80 +21.57 (+3.17%)
  • HNX-Index 97.84 +2.23 (+2.34%)
  • UPCOM-Index 49.14 +0.51 (+1.05%)
CTCP 482
Joint Stock Company No 482
Mã CK:      B82      0.40      -0.40 (-100.00%)      (cập nhật 15:45 01/04/2020)
Đang giao dịch
B82 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
<
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/04/2020 400 -0.40 -100.00 400 0 0 0 0
27/03/2020 400 -0.40 -100.00 400 0 0 0 0
24/03/2020 400 -0.40 -100.00 400 0 0 0 0
23/03/2020 400 -0.40 -100.00 400 0 0 0 0
19/03/2020 400 -0.40 -100.00 400 0 0 0 0
18/03/2020 400 -0.40 -100.00 400 0 0 0 0
17/03/2020 400 -0.40 -100.00 400 0 0 0 0
16/03/2020 400 -0.40 -100.00 400 0 0 0 0
13/03/2020 400 0.00 ■■ 0.00 400 400 300 200 80,000
12/03/2020 400 -0.40 -100.00 400 0 0 0 0
11/03/2020 400 -0.40 -100.00 400 0 0 0 0
06/03/2020 400 -0.40 -100.00 400 0 0 0 0
05/03/2020 400 -0.40 -100.00 400 0 0 0 0
02/03/2020 400 -0.40 -100.00 400 0 0 0 0
27/02/2020 400 -0.40 -100.00 400 0 0 0 0
25/02/2020 400 -0.40 -100.00 400 0 0 0 0
24/02/2020 400 -0.40 -100.00 400 0 0 0 0
21/02/2020 400 -0.40 -100.00 400 0 0 0 0
19/02/2020 400 -0.40 -100.00 400 0 0 0 0
17/02/2020 400 -0.40 -100.00 400 0 0 0 0
14/02/2020 400 -0.40 -100.00 400 0 0 0 0
13/02/2020 400 -0.40 -100.00 400 0 0 0 0
11/02/2020 400 -0.40 -100.00 400 0 0 0 0
10/02/2020 400 -0.40 -100.00 400 0 0 0 0
07/02/2020 400 -0.40 -100.00 400 0 0 0 0
05/02/2020 400 -0.40 -100.00 400 0 0 0 0
04/02/2020 400 -0.40 -100.00 400 0 0 0 0
03/02/2020 400 -0.40 -100.00 400 0 0 0 0
31/01/2020 400 -0.40 -100.00 400 0 0 0 0
30/01/2020 400 -0.40 -100.00 400 0 0 0 0
21/01/2020 400 -0.40 -100.00 400 0 0 0 0
20/01/2020 400 -0.40 -100.00 400 0 0 0 0
17/01/2020 400 -0.40 -100.00 400 0 0 0 0
16/01/2020 400 -0.40 -100.00 400 0 0 0 0
15/01/2020 400 -0.40 -100.00 400 0 0 0 0
13/01/2020 400 -0.40 -100.00 400 0 0 0 0
09/01/2020 400 -0.40 -100.00 400 0 0 0 0
08/01/2020 400 -0.40 -100.00 400 0 0 0 0
06/01/2020 400 -0.40 -100.00 400 0 0 0 0
31/12/2019 400 -0.40 -100.00 400 0 0 0 0
30/12/2019 400 -0.40 -100.00 400 0 0 0 0
27/12/2019 400 -0.40 -100.00 400 0 0 0 0
26/12/2019 400 -0.40 -100.00 400 0 0 0 0
24/12/2019 400 -0.40 -100.00 400 0 0 0 0
23/12/2019 400 -0.40 -100.00 400 0 0 0 0
20/12/2019 400 -0.40 -100.00 400 0 0 0 0
19/12/2019 400 -0.40 -100.00 400 0 0 0 0
16/12/2019 400 -0.40 -100.00 400 0 0 0 0
13/12/2019 400 0.00 ■■ 0.00 400 400 400 400 160,000
12/12/2019 400 -0.40 -100.00 400 0 0 0 0
11/12/2019 400 -0.40 -100.00 400 0 0 0 0
10/12/2019 400 -0.40 -100.00 400 0 0 0 0
09/12/2019 400 -0.40 -100.00 400 0 0 0 0
06/12/2019 400 -0.10 -25.00 500 400 400 10 4,000
04/12/2019 400 -0.50 -125.00 500 0 0 0 0
03/12/2019 400 -0.50 -125.00 500 0 0 0 0
02/12/2019 400 -0.50 -125.00 400 0 0 0 0
29/11/2019 400 0.00 ■■ 0.00 400 500 400 290 116,000
28/11/2019 400 -0.40 -100.00 400 0 0 0 0
27/11/2019 400 -0.40 -100.00 400 0 0 0 0
26/11/2019 400 -0.40 -100.00 400 0 0 0 0
25/11/2019 400 -0.40 -100.00 400 0 0 0 0
22/11/2019 400 0.10 25.00 300 400 400 10 4,000
21/11/2019 300 -0.30 -100.00 300 0 0 0 0
20/11/2019 300 -0.30 -100.00 300 0 0 0 0
19/11/2019 300 -0.30 -100.00 300 0 0 0 0
18/11/2019 300 -0.30 -100.00 300 0 0 0 0
15/11/2019 300 0.00 ■■ 0.00 300 400 300 24,800 7,440,000
14/11/2019 400 -0.30 -75.00 300 0 0 0 0
13/11/2019 400 -0.30 -75.00 300 0 0 0 0
12/11/2019 400 -0.30 -75.00 300 0 0 0 0
11/11/2019 400 -0.30 -75.00 300 0 0 0 0
08/11/2019 400 -0.30 -75.00 300 0 0 0 0
07/11/2019 400 -0.30 -75.00 300 0 0 0 0
06/11/2019 400 -0.30 -75.00 300 0 0 0 0
05/11/2019 400 -0.30 -75.00 300 0 0 0 0
04/11/2019 400 -0.30 -75.00 300 0 0 0 0
01/11/2019 400 0.00 ■■ 0.00 400 400 300 1,360 544,000
31/10/2019 300 -0.40 -133.33 400 0 0 0 0
30/10/2019 300 -0.40 -133.33 400 0 0 0 0
29/10/2019 300 -0.40 -133.33 400 0 0 0 0
28/10/2019 300 -0.40 -133.33 400 0 0 0 0
25/10/2019 300 -0.10 -33.33 400 500 300 8,600 2,580,000
24/10/2019 400 -0.40 -100.00 400 0 0 0 0
23/10/2019 400 -0.40 -100.00 400 0 0 0 0
22/10/2019 400 -0.40 -100.00 400 0 0 0 0
21/10/2019 400 -0.40 -100.00 400 0 0 0 0
18/10/2019 400 -0.40 -100.00 400 0 0 0 0
17/10/2019 400 -0.40 -100.00 400 0 0 0 0
16/10/2019 400 -0.40 -100.00 400 0 0 0 0
15/10/2019 400 -0.40 -100.00 400 0 0 0 0
14/10/2019 400 -0.40 -100.00 400 0 0 0 0
11/10/2019 400 -0.10 -25.00 500 400 400 14,900 5,960,000
10/10/2019 500 -0.50 -100.00 500 0 0 0 0
09/10/2019 500 -0.50 -100.00 500 0 0 0 0
08/10/2019 500 -0.50 -100.00 500 0 0 0 0
07/10/2019 500 -0.50 -100.00 500 0 0 0 0
04/10/2019 500 -0.50 -100.00 500 0 0 0 0
03/10/2019 500 -0.50 -100.00 500 0 0 0 0
02/10/2019 500 -0.50 -100.00 500 0 0 0 0
30/09/2019 500 -0.50 -100.00 500 0 0 0 0
27/09/2019 500 0.00 ■■ 0.00 500 500 500 30 15,000
26/09/2019 500 -0.50 -100.00 500 0 0 0 0
25/09/2019 500 -0.50 -100.00 500 0 0 0 0
24/09/2019 500 -0.50 -100.00 500 0 0 0 0
23/09/2019 500 -0.50 -100.00 500 0 0 0 0
20/09/2019 500 -0.10 -20.00 600 500 500 100 50,000
19/09/2019 600 -0.60 -100.00 600 0 0 0 0
18/09/2019 600 -0.60 -100.00 600 0 0 0 0
17/09/2019 600 -0.60 -100.00 600 0 0 0 0
16/09/2019 600 -0.60 -100.00 600 0 0 0 0
13/09/2019 600 -0.60 -100.00 600 0 0 0 0
12/09/2019 600 -0.60 -100.00 600 0 0 0 0
11/09/2019 600 -0.60 -100.00 600 0 0 0 0
10/09/2019 600 -0.60 -100.00 600 0 0 0 0
09/09/2019 600 -0.60 -100.00 700 0 0 0 0
06/09/2019 600 -0.10 -16.67 700 600 600 100 60,000
05/09/2019 700 -0.70 -100.00 700 0 0 0 0
30/08/2019 700 -0.40 -57.14 1,100 700 700 100 70,000
02/01/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
28/12/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 9,600 9,600,000
27/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
26/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
25/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
24/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
21/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
20/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
19/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
18/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
17/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
14/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
13/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
12/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
11/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
10/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
07/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
06/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
05/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
04/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
03/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
29/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
28/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
27/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
26/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
23/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
22/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
21/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
20/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
19/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
16/11/2018 1,000 -0.10 -10.00 1,100 1,000 1,000 100 100,000
15/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
14/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
13/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
12/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
09/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
08/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
07/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
06/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
05/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
02/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
01/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
31/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
30/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
29/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
26/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
25/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
24/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
23/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
22/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
19/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
18/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
17/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
16/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
15/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
12/10/2018 1,100 0.10 9.09 1,000 1,100 1,100 500 550,000
11/10/2018 1,100 -1.00 -90.91 1,000 0 0 0 0
10/10/2018 1,100 -1.00 -90.91 1,000 0 0 0 0
09/10/2018 1,100 -1.00 -90.91 1,000 0 0 0 0
08/10/2018 1,100 -1.00 -90.91 1,000 0 0 0 0
05/10/2018 1,100 0.10 9.09 1,000 1,100 1,000 1,500 1,650,000
04/10/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
03/10/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
02/10/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
01/10/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
28/09/2018 1,000 -0.10 -10.00 1,100 1,000 1,000 1,200 1,200,000
27/09/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
26/09/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
25/09/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
24/09/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
21/09/2018 1,100 -0.10 -9.09 1,200 1,100 1,100 500 550,000
20/09/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
19/09/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
18/09/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
17/09/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
14/09/2018 1,200 -0.10 -8.33 1,300 1,200 1,200 4,500 5,400,000
13/09/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
12/09/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
11/09/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
10/09/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
07/09/2018 1,300 0.10 7.69 1,200 1,300 1,300 400 520,000
06/09/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
05/09/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
04/09/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
31/08/2018 1,300 0.30 23.08 1,000 1,400 1,000 7,900 10,270,000
17/08/2018 1,000 0.10 10.00 900 1,000 900 31,500 31,500,000
16/08/2018 900 -0.10 -11.11 1,000 900 900 400 360,000
15/08/2018 1,000 0.10 10.00 900 1,000 800 700 700,000
14/08/2018 900 0.10 11.11 800 900 900 100 90,000
13/08/2018 800 0.10 12.50 700 800 800 1,000 800,000
10/08/2018 700 -0.10 -14.29 800 900 700 2,300 1,610,000
09/08/2018 800 0.10 12.50 700 800 800 3,400 2,720,000
08/08/2018 700 0.10 14.29 600 700 700 16,900 11,830,000
07/08/2018 600 -0.10 -16.67 700 600 600 5,000 3,000,000
06/08/2018 700 0.00 ■■ 0.00 700 700 700 1,200 840,000
03/08/2018 700 0.00 ■■ 0.00 700 700 600 2,800 1,960,000
02/08/2018 700 0.00 ■■ 0.00 700 800 600 6,900 4,830,000
01/08/2018 700 -0.10 -14.29 800 800 700 12,700 8,890,000
31/07/2018 800 -0.10 -12.50 900 900 800 42,300 33,840,000
30/07/2018 900 -0.10 -11.11 1,000 900 900 8,700 7,830,000
27/07/2018 1,000 -0.10 -10.00 1,100 1,000 1,000 300 300,000
26/07/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 2,000 2,200,000
25/07/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 54,800 60,280,000
24/07/2018 1,100 -0.10 -9.09 1,200 1,100 1,100 22,000 24,200,000
23/07/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 2,700 3,240,000
20/07/2018 1,200 -0.10 -8.33 1,300 1,200 1,200 4,400 5,280,000
19/07/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
18/07/2018 1,300 -0.10 -7.69 1,400 1,300 1,300 600 780,000
17/07/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
16/07/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
13/07/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
12/07/2018 1,400 0.10 7.14 1,300 1,400 1,200 6,700 9,380,000
11/07/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 500 650,000
10/07/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 800 1,040,000
09/07/2018 1,300 0.10 7.69 1,200 1,300 1,200 2,400 3,120,000
06/07/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,000 1,200,000
05/07/2018 1,200 -0.10 -8.33 1,300 1,200 1,200 100 120,000
04/07/2018 1,300 -0.10 -7.69 1,400 1,300 1,300 100 130,000
03/07/2018 1,400 -0.10 -7.14 1,500 1,400 1,400 200 280,000
02/07/2018 1,500 0.10 6.67 1,400 1,500 1,400 6,300 9,450,000
29/06/2018 1,400 0.10 7.14 1,300 1,400 1,300 400 560,000
28/06/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 200 260,000
27/06/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 100 130,000
26/06/2018 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 10,700 13,910,000
25/06/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
22/06/2018 1,300 0.10 7.69 1,200 1,300 1,300 1,500 1,950,000
21/06/2018 1,200 0.10 8.33 1,100 1,200 1,100 6,500 7,800,000
20/06/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 100 110,000
19/06/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
18/06/2018 1,100 -0.10 -9.09 1,200 1,100 1,100 7,400 8,140,000
15/06/2018 1,200 -0.10 -8.33 1,300 1,300 1,200 4,400 5,280,000
14/06/2018 1,300 -0.10 -7.69 1,400 1,300 1,300 100 130,000
13/06/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 6,100 8,540,000
12/06/2018 1,400 -0.10 -7.14 1,500 1,400 1,400 100 140,000
11/06/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
08/06/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 1,100 1,650,000
07/06/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 3,300 4,950,000
06/06/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 300 450,000
05/06/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 100 150,000
04/06/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 6,800 10,200,000
01/06/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 2,200 3,300,000
31/05/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 8,600 12,900,000
30/05/2018 1,500 -0.10 -6.67 1,600 1,500 1,500 200 300,000
29/05/2018 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 4,100 6,560,000
28/05/2018 1,600 -0.10 -6.25 1,700 1,600 1,600 6,100 9,760,000
25/05/2018 1,700 -0.10 -5.88 1,800 1,700 1,700 1,700 2,890,000
24/05/2018 1,800 -0.10 -5.56 1,900 1,800 1,800 100 180,000
23/05/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 600 1,140,000
22/05/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
21/05/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 4,100 7,790,000
18/05/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
17/05/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 3,100 5,890,000
16/05/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 14,600 27,740,000
15/05/2018 1,900 -0.10 -5.26 2,000 1,900 1,900 1,000 1,900,000
14/05/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
11/05/2018 2,000 -0.10 -5.00 2,100 2,000 2,000 5,900 11,800,000
10/05/2018 2,100 -0.10 -4.76 2,200 2,100 2,100 600 1,260,000
09/05/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
08/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 700 1,540,000
07/05/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
04/05/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
03/05/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
02/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 800 1,760,000
27/04/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
26/04/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 100 220,000
24/04/2018 2,200 0.20 9.09 2,000 2,200 2,200 100 220,000
23/04/2018 2,000 -0.20 -10.00 2,200 2,100 2,000 1,000 2,000,000
20/04/2018 2,200 0.10 4.55 2,100 2,200 2,200 2,100 4,620,000
19/04/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 300 630,000
18/04/2018 2,100 -0.10 -4.76 2,200 2,200 2,000 2,500 5,250,000
13/04/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 100 230,000
12/04/2018 2,300 0.10 4.35 2,200 2,300 2,200 1,200 2,760,000
11/04/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
10/04/2018 2,200 -0.10 -4.55 2,300 2,300 2,200 1,100 2,420,000
09/04/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 1,800 4,140,000
06/04/2018 2,300 -2.30 -100.00 2,300 0 0 0 0
05/04/2018 2,300 -2.30 -100.00 2,300 0 0 0 0
04/04/2018 2,300 0.10 4.35 2,200 2,300 2,300 2,300 5,290,000
03/04/2018 2,200 -0.20 -9.09 2,400 2,600 2,200 8,700 19,140,000
02/04/2018 2,400 -0.20 -8.33 2,600 2,400 2,400 600 1,440,000
30/03/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
29/03/2018 2,600 0.10 3.85 2,500 2,600 2,300 2,500 6,500,000
28/03/2018 2,500 0.20 8.00 2,300 2,500 2,500 100 250,000
27/03/2018 2,300 -0.20 -8.70 2,500 2,300 2,300 400 920,000
26/03/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
23/03/2018 2,500 0.10 4.00 2,400 2,500 2,300 300 750,000
22/03/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
21/03/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 300 720,000
20/03/2018 2,400 -0.10 -4.17 2,500 2,400 2,400 200 480,000
19/03/2018 2,500 -0.20 -8.00 2,700 2,500 2,500 500 1,250,000
16/03/2018 2,700 0.10 3.70 2,600 2,700 2,700 100 270,000
15/03/2018 2,600 0.20 7.69 2,400 2,600 2,500 400 1,040,000
14/03/2018 2,400 -0.20 -8.33 2,600 2,500 2,400 1,400 3,360,000
13/03/2018 2,600 -0.20 -7.69 2,800 2,600 2,600 800 2,080,000
12/03/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
09/03/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 300 840,000
08/03/2018 2,800 0.10 3.57 2,700 2,800 2,800 200 560,000
07/03/2018 2,700 0.10 3.70 2,600 2,700 2,400 1,100 2,970,000
06/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 6,900 17,940,000
05/03/2018 2,600 -0.20 -7.69 2,800 2,600 2,600 1,000 2,600,000
02/03/2018 2,800 -0.30 -10.71 3,100 2,800 2,800 100 280,000
01/03/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
28/02/2018 3,100 0.10 3.23 3,000 3,100 2,700 2,100 6,510,000
27/02/2018 3,000 -0.30 -10.00 3,300 3,000 3,000 4,100 12,300,000
26/02/2018 3,300 0.20 6.06 3,100 3,400 2,800 3,300 10,890,000
23/02/2018 2,700 -0.20 -7.41 2,900 3,100 2,700 7,200 19,440,000
22/02/2018 2,900 0.20 6.90 2,700 2,900 2,500 2,500 7,250,000
21/02/2018 2,700 0.20 7.41 2,500 2,700 2,700 100 270,000
13/02/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 300 750,000
12/02/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
09/02/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
08/02/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
07/02/2018 2,500 0.00 ■■ 0.00 2,500 2,700 2,500 5,200 13,000,000
06/02/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,200 3,000,000
05/02/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 4,200 10,500,000
02/02/2018 2,500 -0.20 -8.00 2,700 2,900 2,500 9,300 23,250,000
01/02/2018 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 2,100 5,670,000
31/01/2018 2,700 0.20 7.41 2,500 2,700 2,700 100 270,000
30/01/2018 2,500 0.20 8.00 2,300 2,500 2,100 600 1,500,000
29/01/2018 2,300 -2.30 -100.00 2,300 0 0 0 0
26/01/2018 2,300 -0.20 -8.70 2,500 2,700 2,300 1,300 2,990,000
25/01/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
24/01/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 300 750,000
23/01/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
22/01/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
19/01/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
18/01/2018 2,500 0.10 4.00 2,400 2,500 2,200 600 1,500,000
17/01/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
16/01/2018 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 200 480,000
15/01/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
12/01/2018 2,400 0.10 4.17 2,300 2,400 2,400 300 720,000
11/01/2018 2,300 0.10 4.35 2,200 2,300 2,200 24,200 55,660,000
10/01/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
09/01/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 500 1,100,000
08/01/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 1,400 3,080,000
05/01/2018 2,200 0.10 4.55 2,100 2,200 2,200 500 1,100,000
04/01/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
03/01/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 1,600 3,360,000
02/01/2018 2,100 0.10 4.76 2,000 2,100 2,100 100 210,000
29/12/2017 2,000 -2.00 -100.00 2,000 0 0 0 0
28/12/2017 2,000 -2.00 -100.00 2,000 0 0 0 0
27/12/2017 2,000 -2.00 -100.00 2,000 0 0 0 0
26/12/2017 2,000 -2.00 -100.00 2,000 0 0 0 0
25/12/2017 2,000 -2.00 -100.00 2,000 0 0 0 0
22/12/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 500 1,000,000
21/12/2017 2,000 -2.00 -100.00 2,000 0 0 0 0
20/12/2017 2,000 -0.10 -5.00 2,100 2,000 2,000 2,900 5,800,000
19/12/2017 2,100 -0.10 -4.76 2,200 2,200 2,100 1,000 2,100,000
18/12/2017 2,200 0.10 4.55 2,100 2,200 2,200 5,000 11,000,000
15/12/2017 2,100 -0.20 -9.52 2,300 2,100 2,100 2,000 4,200,000
14/12/2017 2,300 0.20 8.70 2,100 2,300 2,300 100 230,000
13/12/2017 2,100 -2.10 -100.00 2,100 0 0 0 0
12/12/2017 2,100 -0.20 -9.52 2,300 2,100 2,100 2,000 4,200,000
11/12/2017 2,300 -2.30 -100.00 2,300 0 0 0 0
08/12/2017 2,300 -2.30 -100.00 2,300 0 0 0 0
07/12/2017 2,300 -0.10 -4.35 2,400 2,300 2,300 1,000 2,300,000
01/12/2017 2,400 0.10 4.35 2,400 2,400 2,400 200 480,000
30/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
29/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
28/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 200 460,000
24/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
23/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
22/11/2017 2,300 0.10 4.55 2,300 2,300 2,300 500 1,150,000
21/11/2017 2,200 -0.10 -4.35 2,200 2,200 2,200 100 220,000
17/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
16/11/2017 2,300 -0.20 -8.00 2,300 2,300 2,300 135 310,500
15/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
14/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
13/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
10/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
09/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
08/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
07/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
06/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
03/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
02/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
01/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
31/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 36 90,000
30/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
27/10/2017 2,500 0.10 4.17 2,500 2,500 2,500 5,000 12,500,000
26/10/2017 2,400 -0.10 -4.00 2,400 2,400 2,400 1,000 2,400,000
25/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 4,000 10,000,000
24/10/2017 2,500 0.10 4.17 2,500 2,500 2,400 13,400 33,500,000
23/10/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 2,000 4,800,000
20/10/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
19/10/2017 2,400 -0.10 -4.00 2,400 2,400 2,400 1,400 3,360,000
18/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
17/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
16/10/2017 2,500 0.10 4.17 2,500 2,500 2,400 8,900 22,250,000
13/10/2017 2,400 -0.10 -4.00 2,500 2,500 2,400 2,800 6,720,000
12/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
11/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
10/10/2017 2,500 0.10 4.17 2,500 2,500 2,500 200 500,000
09/10/2017 2,400 -0.10 -4.00 2,600 2,600 2,400 200 480,000
06/10/2017 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 2,100 5,250,000
05/10/2017 2,500 0.10 4.17 2,500 2,500 2,500 1,000 2,500,000
04/10/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
03/10/2017 2,400 -0.10 -4.00 2,400 2,400 2,400 3,100 7,440,000
02/10/2017 2,500 -0.20 -7.41 2,500 2,500 2,500 1,800 4,500,000
29/09/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
28/09/2017 2,700 0.10 3.85 2,800 2,800 2,700 200 540,000
27/09/2017 2,600 0.10 4.00 2,500 2,600 2,500 3,000 7,800,000
26/09/2017 2,500 -0.20 -7.41 2,500 2,500 2,500 150 375,000
25/09/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
22/09/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
21/09/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
20/09/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
19/09/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
18/09/2017 2,700 -0.10 -3.57 2,600 2,700 2,600 200 540,000
15/09/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
14/09/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
13/09/2017 2,800 0.20 7.69 2,800 2,800 2,800 100 280,000
12/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
11/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
08/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 5,000 13,000,000
07/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
06/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 100 260,000
05/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
01/09/2017 2,600 0.10 4.00 2,600 2,600 2,600 100 260,000
31/08/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
30/08/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
29/08/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 800 2,000,000
28/08/2017 2,500 -0.10 -3.85 2,600 2,600 2,500 1,100 2,750,000
25/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
24/08/2017 2,600 0.20 8.33 2,600 2,600 2,600 1,700 4,420,000
23/08/2017 2,400 -0.20 -7.69 2,600 2,600 2,400 6,600 15,840,000
22/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 600 1,560,000
21/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 600 1,560,000
18/08/2017 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 1,600 4,160,000
17/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
16/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 700 1,820,000
15/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 1,900 4,940,000
14/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
11/08/2017 2,600 -0.10 -3.70 2,700 2,700 2,600 1,400 3,640,000
10/08/2017 2,700 0.10 3.85 2,700 2,700 2,700 200 540,000
09/08/2017 2,600 -0.10 -3.70 2,600 2,600 2,600 2,000 5,200,000
08/08/2017 2,700 0.10 3.85 2,600 2,700 2,600 2,500 6,750,000
07/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
04/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
03/08/2017 2,600 -0.10 -3.70 2,800 2,800 2,500 1,300 3,380,000
02/08/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
01/08/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
31/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 10 27,000
28/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
27/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
26/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
25/07/2017 2,700 -0.30 -10.00 2,700 2,700 2,700 1,400 3,780,000
24/07/2017 3,000 0.20 7.14 2,700 3,000 2,600 9,200 27,600,000
21/07/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
20/07/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
19/07/2017 2,800 0.10 3.70 2,800 2,800 2,800 1,000 2,800,000
18/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,598 7,014,600
17/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
14/07/2017 2,700 0.10 3.85 2,600 2,700 2,600 1,100 2,970,000
13/07/2017 2,600 -0.10 -3.70 2,600 2,600 2,600 8,100 21,060,000
12/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,000 5,400,000
11/07/2017 2,700 -0.10 -3.57 2,700 2,700 2,700 200 540,000
10/07/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
07/07/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
06/07/2017 2,800 0.10 3.70 2,700 2,800 2,500 17,300 48,440,000
05/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,200 3,240,000
04/07/2017 2,700 0.20 8.00 2,700 2,700 2,700 719 1,941,300
03/07/2017 2,500 -0.10 -3.85 2,700 2,700 2,500 400 1,000,000
30/06/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
29/06/2017 2,600 -0.10 -3.70 2,600 2,600 2,600 9,200 23,920,000
28/06/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
27/06/2017 2,700 -0.20 -6.90 2,800 2,800 2,700 3,900 10,530,000
26/06/2017 2,900 0.20 7.41 2,500 2,900 2,500 14,120 40,948,000
23/06/2017 2,700 -0.30 -10.00 2,700 2,700 2,700 1,020 2,754,000
22/06/2017 3,000 -0.30 -9.09 3,000 3,000 3,000 140 420,000
21/06/2017 3,300 0.00 ■■ 0.00 3,000 3,300 3,000 249 821,700
20/06/2017 3,300 0.30 10.00 3,200 3,300 3,200 200 660,000
19/06/2017 3,000 0.20 7.14 2,900 3,000 2,900 6,300 18,900,000
16/06/2017 2,800 0.20 7.69 2,700 2,800 2,700 25,250 70,700,000
15/06/2017 2,600 0.20 8.33 2,500 2,600 2,400 6,519 16,949,400
14/06/2017 2,400 -0.20 -7.69 2,600 2,600 2,400 815 1,956,000
13/06/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 50 130,000
09/06/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
08/06/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
07/06/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 3,000 7,800,000
06/06/2017 2,600 0.10 4.00 2,600 2,600 2,600 100 260,000
05/06/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,000 2,500,000
02/06/2017 2,500 -0.10 -3.85 2,600 2,800 2,500 5,100 12,750,000
01/06/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
31/05/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
30/05/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
29/05/2017 2,600 0.10 4.00 2,700 2,700 2,600 500 1,300,000
26/05/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 12 30,000
25/05/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 2,700 6,750,000
24/05/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
23/05/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
22/05/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 340 850,000
19/05/2017 2,500 0.00 ■■ 0.00 2,700 2,700 2,500 2,100 5,250,000
18/05/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
17/05/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
16/05/2017 2,500 -0.20 -7.41 2,900 2,900 2,500 6,535 16,337,500
15/05/2017 2,700 0.20 8.00 2,700 2,700 2,700 1,065 2,875,500
09/05/2017 2,400 -0.20 -7.69 2,400 2,500 2,400 4,800 11,520,000
08/05/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
05/05/2017 2,600 -0.20 -7.14 2,600 2,600 2,600 5,000 13,000,000
04/05/2017 2,800 0.20 7.69 2,800 2,800 2,800 1,500 4,200,000
03/05/2017 2,600 0.10 4.00 2,700 2,700 2,600 800 2,080,000
28/04/2017 2,500 -0.20 -7.41 2,500 2,600 2,500 11,900 29,750,000
27/04/2017 2,700 -0.20 -6.90 2,700 2,700 2,700 12,300 33,210,000
26/04/2017 2,900 -0.20 -6.45 2,800 2,900 2,800 6,665 19,328,500
25/04/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
24/04/2017 3,100 0.20 6.90 3,100 3,100 3,100 100 310,000
21/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
20/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 6,000 17,400,000
19/04/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 5,600 16,240,000
18/04/2017 2,900 -0.30 -9.38 2,900 2,900 2,900 16,200 46,980,000
17/04/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
14/04/2017 3,200 -0.10 -3.03 3,200 3,200 3,200 5,000 16,000,000
13/04/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
12/04/2017 3,300 0.10 3.12 3,300 3,300 3,300 100 330,000
11/04/2017 3,200 0.10 3.23 2,900 3,200 2,900 200 640,000
10/04/2017 3,100 0.10 3.33 3,100 3,200 3,100 5,500 17,050,000
07/04/2017 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 1,100 3,300,000
05/04/2017 3,000 -0.10 -3.23 3,100 3,100 3,000 200 600,000
04/04/2017 3,100 -0.30 -8.82 3,200 3,200 3,100 3,400 10,540,000
03/04/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
31/03/2017 3,400 0.30 9.68 3,300 3,400 3,100 2,200 7,480,000
30/03/2017 3,100 0.20 6.90 2,800 3,100 2,700 106,600 330,460,000
29/03/2017 2,900 -0.10 -3.33 2,900 2,900 2,900 100 290,000
28/03/2017 3,000 -0.20 -6.25 3,100 3,100 3,000 200 600,000
27/03/2017 3,200 -0.20 -5.88 3,200 3,200 3,200 100 320,000
24/03/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
23/03/2017 3,400 -0.10 -2.86 3,400 3,400 3,400 100 340,000
22/03/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
21/03/2017 3,500 -0.10 -2.78 3,500 3,500 3,500 100 350,000
20/03/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
17/03/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
16/03/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
15/03/2017 3,600 -0.20 -5.26 3,800 3,800 3,600 200 720,000
14/03/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 108 410,400
13/03/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
10/03/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
09/03/2017 3,800 0.30 8.57 3,300 3,800 3,200 1,100 4,180,000
08/03/2017 3,500 -0.30 -7.89 3,500 3,500 3,500 400 1,400,000
07/03/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
06/03/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
03/03/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 600 2,280,000
02/03/2017 3,800 -0.10 -2.56 3,800 3,800 3,800 100 380,000
01/03/2017 3,900 0.20 5.41 3,900 3,900 3,900 200 780,000
28/02/2017 3,700 -0.30 -7.50 3,700 3,700 3,700 200 740,000
27/02/2017 4,000 0.30 8.11 3,600 4,000 3,600 12,600 50,400,000
24/02/2017 3,700 -0.20 -5.13 3,700 3,700 3,600 2,200 8,140,000
23/02/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
22/02/2017 3,900 0.30 8.33 3,900 3,900 3,900 6,400 24,960,000
21/02/2017 3,600 -0.30 -7.69 3,600 3,600 3,600 2,700 9,720,000
20/02/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
17/02/2017 3,900 -0.20 -4.88 3,700 3,900 3,700 200 780,000
16/02/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/02/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
14/02/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
13/02/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
10/02/2017 4,100 -0.40 -8.89 4,100 4,100 4,100 3,100 12,710,000
09/02/2017 4,500 0.30 7.14 3,800 4,500 3,800 24,100 108,450,000
08/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
07/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
06/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 7 29,400
03/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
02/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
25/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
24/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
23/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
20/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
19/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
18/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
17/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
16/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
13/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
12/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
11/01/2017 4,200 0.10 2.44 3,700 4,200 3,700 1,100 4,620,000
10/01/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
09/01/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
06/01/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
05/01/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
04/01/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
03/01/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
30/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
29/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
28/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
27/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
26/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
23/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
22/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
21/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
20/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
19/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
16/12/2016 4,100 -0.40 -8.89 4,100 4,100 4,100 2,000 8,200,000
15/12/2016 4,500 0.40 9.76 4,500 4,500 4,500 1,000 4,500,000
14/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
13/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
12/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
09/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
08/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
07/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
06/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
05/12/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
02/12/2016 4,100 -0.40 -8.89 4,100 4,100 4,100 2,400 9,840,000
01/12/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
30/11/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
29/11/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
28/11/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
25/11/2016 4,500 -0.40 -8.16 4,500 4,500 4,500 1,000 4,500,000
24/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
23/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
22/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
21/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
18/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
17/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
16/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
15/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
14/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
11/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
10/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
09/11/2016 4,900 0.40 8.89 4,100 4,900 4,100 300 1,470,000
08/11/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
07/11/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
04/11/2016 4,500 -0.20 -4.26 4,300 4,500 4,300 400 1,800,000
03/11/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
02/11/2016 4,700 -0.10 -2.08 4,400 4,700 4,400 1,100 5,170,000
01/11/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
31/10/2016 4,800 0.00 ■■ 0.00 4,400 4,800 4,400 400 1,920,000
28/10/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/10/2016 4,800 0.40 9.09 4,800 4,800 4,800 100 480,000
26/10/2016 4,400 -0.40 -8.33 4,400 4,400 4,400 100 440,000
25/10/2016 4,800 -0.10 -2.04 4,500 4,800 4,500 5,500 26,400,000
24/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
21/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
20/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
19/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
18/10/2016 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 300 1,470,000
17/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
14/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
13/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
12/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
11/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
10/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
07/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 15 73,500
06/10/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
05/10/2016 4,900 -0.10 -2.00 4,700 4,900 4,700 300 1,470,000
04/10/2016 5,000 -0.10 -1.96 4,700 5,000 4,700 1,000 5,000,000
03/10/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
30/09/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
29/09/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
28/09/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
27/09/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
26/09/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
23/09/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 3,600 18,360,000
22/09/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
21/09/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 13,050 66,555,000
20/09/2016 5,100 0.10 2.00 5,100 5,100 5,100 1,000 5,100,000
19/09/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 9,000 45,000,000
16/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
15/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
14/09/2016 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 600 3,000,000
13/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
12/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/09/2016 5,000 0.00 ■■ 0.00 4,500 5,000 4,500 300 1,500,000
08/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
07/09/2016 5,000 -0.10 -1.96 5,100 5,100 5,000 16,500 82,500,000
06/09/2016 5,100 0.00 ■■ 0.00 4,700 5,100 4,700 2,400 12,240,000
05/09/2016 5,100 0.10 2.00 4,800 5,100 4,800 800 4,080,000
01/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
31/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
30/08/2016 5,000 0.20 4.17 5,000 5,000 5,000 100 500,000
29/08/2016 4,800 -0.20 -4.00 4,700 4,800 4,700 900 4,320,000
26/08/2016 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 200 1,000,000
25/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
24/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
23/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
22/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
19/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
18/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
17/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
16/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
15/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
12/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
11/08/2016 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 335 1,675,000
10/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,400 7,000,000
09/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 4,200 21,000,000
08/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 400 2,000,000
05/08/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 5,700 28,500,000
04/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
03/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
02/08/2016 5,000 -0.10 -1.96 5,000 5,000 5,000 1,000 5,000,000
01/08/2016 5,100 0.10 2.00 5,100 5,100 5,100 2,000 10,200,000
29/07/2016 5,000 -0.10 -1.96 5,000 5,000 5,000 1,600 8,000,000
28/07/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
27/07/2016 5,100 0.10 2.00 5,100 5,100 5,100 2,700 13,770,000
26/07/2016 5,000 -0.20 -3.85 5,100 5,100 5,000 7,500 37,500,000
25/07/2016 5,200 0.10 1.96 5,100 5,200 5,100 7,900 41,080,000
22/07/2016 5,100 0.20 4.08 5,000 5,100 5,000 13,100 66,810,000
21/07/2016 4,900 -0.20 -3.92 5,200 5,200 4,900 13,100 64,190,000
20/07/2016 5,100 -0.10 -1.92 5,200 5,200 5,100 2,900 14,790,000
19/07/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,500 13,000,000
18/07/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,700 24,440,000
15/07/2016 5,200 -0.40 -7.14 5,200 5,200 5,200 1,000 5,200,000
14/07/2016 5,600 0.00 ■■ 0.00 5,500 5,600 5,300 10,420 58,352,000
13/07/2016 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 5,500 30,800,000
12/07/2016 5,600 0.10 1.82 5,600 5,600 5,600 200 1,120,000
11/07/2016 5,500 -0.30 -5.17 5,500 5,500 5,500 1,000 5,500,000
08/07/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 12,800 74,240,000
07/07/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
06/07/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
05/07/2016 5,800 0.20 3.57 5,800 5,800 5,800 4,000 23,200,000
04/07/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,900 10,640,000
01/07/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/06/2016 5,600 -0.20 -3.45 5,700 5,700 5,600 1,500 8,400,000
29/06/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
28/06/2016 5,800 -0.20 -3.33 5,700 5,800 5,700 3,300 19,140,000
27/06/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/06/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/06/2016 6,000 0.20 3.45 5,800 6,000 5,300 5,700 34,200,000
22/06/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
21/06/2016 5,800 -0.10 -1.69 5,900 5,900 5,800 2,700 15,660,000
20/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
17/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
15/06/2016 5,900 0.20 3.51 5,800 5,900 5,800 5,300 31,270,000
14/06/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,100 6,270,000
13/06/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
10/06/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,500 8,550,000
09/06/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 1,100 6,270,000
08/06/2016 5,700 0.20 3.64 5,500 5,700 5,500 2,775 15,817,500
07/06/2016 5,500 -0.10 -1.79 5,500 5,500 5,500 100 550,000
06/06/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 5 28,000
03/06/2016 5,600 -0.10 -1.75 5,600 5,600 5,600 1,000 5,600,000
02/06/2016 5,700 0.10 1.79 5,700 5,700 5,700 1,400 7,980,000
01/06/2016 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 400 2,240,000
31/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,000 11,200,000
26/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
25/05/2016 5,600 0.10 1.82 5,600 5,600 5,600 1,800 10,080,000
24/05/2016 5,500 -0.30 -5.17 5,500 5,500 5,500 600 3,300,000
23/05/2016 5,800 0.20 3.57 5,700 5,800 5,700 4,100 23,780,000
20/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 7,600 42,560,000
19/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
18/05/2016 5,600 -0.50 -8.20 5,500 5,600 5,500 200 1,120,000
17/05/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
16/05/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
13/05/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
12/05/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/05/2016 6,100 0.50 8.93 6,100 6,100 6,100 100 610,000
10/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
09/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,700 9,520,000
06/05/2016 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 5,400 30,240,000
05/05/2016 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 3,900 21,840,000
04/05/2016 5,600 -0.10 -1.75 5,600 5,600 5,200 7,264 40,678,400
29/04/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
28/04/2016 5,700 0.10 1.79 5,600 5,700 5,600 6,000 34,200,000
27/04/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 200 1,120,000
26/04/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 5,500 30,800,000
25/04/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 3,200 17,920,000
22/04/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,736 15,321,600
21/04/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
20/04/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
19/04/2016 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 6,400 35,840,000
15/04/2016 5,600 -0.40 -6.67 5,600 5,600 5,600 300 1,680,000
14/04/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
13/04/2016 6,000 0.30 5.26 6,000 6,000 6,000 124 744,000
12/04/2016 5,700 -0.50 -8.06 5,700 5,700 5,700 2,300 13,110,000
11/04/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
08/04/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/04/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
06/04/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
05/04/2016 6,200 0.50 8.77 6,100 6,200 6,100 900 5,580,000
04/04/2016 5,700 -0.50 -8.06 5,700 5,700 5,700 100 570,000
01/04/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
31/03/2016 6,200 0.30 5.08 5,700 6,200 5,700 200 1,240,000
30/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,000 11,800,000
29/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
28/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
25/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
24/03/2016 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 1,800 10,620,000
23/03/2016 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 2,300 13,570,000
22/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
21/03/2016 5,900 0.10 1.72 6,000 6,000 5,900 4,800 28,320,000
18/03/2016 5,800 -0.20 -3.33 5,800 5,800 5,800 1,000 5,800,000
17/03/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/03/2016 6,000 -0.10 -1.64 6,000 6,000 6,000 10,300 61,800,000
15/03/2016 6,100 0.10 1.67 6,000 6,100 6,000 1,700 10,370,000
14/03/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 15,800 94,800,000
11/03/2016 6,000 0.20 3.45 6,000 6,000 6,000 500 3,000,000
10/03/2016 5,800 -0.50 -7.94 5,900 5,900 5,800 4,000 23,200,000
09/03/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
08/03/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
07/03/2016 6,300 -0.70 -10.00 6,300 6,300 6,300 8,700 54,810,000
04/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
02/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
01/03/2016 7,000 0.60 9.38 7,000 7,000 7,000 100 700,000
29/02/2016 6,400 -0.10 -1.54 5,900 6,400 5,900 1,200 7,680,000
26/02/2016 6,500 0.50 8.33 6,500 6,500 6,500 100 650,000
25/02/2016 6,000 -0.20 -3.23 6,500 6,500 6,000 800 4,800,000
24/02/2016 6,200 0.00 ■■ 0.00 6,500 6,500 6,200 338 2,095,600
23/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,400 27,280,000
22/02/2016 6,200 -0.10 -1.59 6,200 6,200 6,200 100 620,000
19/02/2016 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 3,700 23,310,000
18/02/2016 6,300 -0.10 -1.56 6,000 6,300 6,000 6,000 37,800,000
17/02/2016 6,400 -0.20 -3.03 6,000 6,400 6,000 2,000 12,800,000
16/02/2016 6,600 -0.20 -2.94 6,200 6,700 6,200 11,600 76,560,000
15/02/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
05/02/2016 6,800 0.30 4.62 6,800 6,800 6,800 100 680,000
04/02/2016 6,500 0.30 4.84 6,500 6,500 6,500 100 650,000
03/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
02/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
01/02/2016 6,200 -0.60 -8.82 6,200 6,200 6,200 700 4,340,000
29/01/2016 6,800 0.50 7.94 6,400 6,800 6,400 800 5,440,000
28/01/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
27/01/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
26/01/2016 6,300 -0.10 -1.56 6,300 6,300 6,300 500 3,150,000
25/01/2016 6,400 -0.10 -1.54 6,600 6,600 6,300 500 3,200,000
22/01/2016 6,500 0.50 8.33 6,500 6,500 6,500 100 650,000
21/01/2016 6,000 -0.60 -9.09 6,000 6,000 6,000 1,300 7,800,000
20/01/2016 6,600 0.10 1.54 6,600 6,600 6,600 100 660,000
19/01/2016 6,500 0.30 4.84 6,000 6,500 6,000 3,100 20,150,000
18/01/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
15/01/2016 6,200 -0.60 -8.82 6,200 6,200 6,200 500 3,100,000
14/01/2016 6,800 -0.10 -1.45 6,400 6,800 6,300 1,200 8,160,000
13/01/2016 6,900 0.50 7.81 7,000 7,000 6,900 200 1,380,000
12/01/2016 6,400 0.50 8.47 6,400 6,400 6,400 100 640,000
11/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
08/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
07/01/2016 5,900 -0.40 -6.35 5,900 5,900 5,900 300 1,770,000
06/01/2016 6,300 -0.70 -10.00 6,400 6,400 6,300 1,800 11,340,000
05/01/2016 7,000 0.20 2.94 6,200 7,000 6,200 3,500 24,500,000
04/01/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
31/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
30/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
29/12/2015 6,800 0.20 3.03 6,100 6,800 6,100 750 5,100,000
28/12/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
25/12/2015 6,600 0.50 8.20 6,600 6,600 6,600 100 660,000
24/12/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
23/12/2015 6,100 0.10 1.67 6,100 6,100 6,100 5,000 30,500,000
22/12/2015 6,000 -0.40 -6.25 6,000 6,000 6,000 150 900,000
21/12/2015 6,400 -1.60 -20.00 6,400 6,400 6,400 100 640,000
18/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,000 16,000,000
17/12/2015 8,000 0.10 1.27 7,800 8,000 7,800 7,100 56,800,000
16/12/2015 7,900 0.20 2.60 7,700 7,900 7,700 6,500 51,350,000
15/12/2015 7,700 0.10 1.32 7,600 7,700 7,600 1,500 11,550,000
14/12/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
11/12/2015 7,600 0.20 2.70 7,600 7,600 7,500 9,900 75,240,000
10/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
09/12/2015 7,400 -0.50 -6.33 7,500 7,500 7,400 5,200 38,480,000
08/12/2015 7,900 0.00 ■■ 0.00 7,700 7,900 7,600 5,600 44,240,000
07/12/2015 7,900 0.20 2.60 7,900 7,900 7,900 2,000 15,800,000
04/12/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
03/12/2015 7,700 -0.10 -1.28 7,700 7,700 7,700 400 3,080,000
02/12/2015 7,800 0.20 2.63 7,800 7,800 7,800 100 780,000
01/12/2015 7,600 -0.40 -5.00 7,300 7,600 7,300 896 6,809,600
30/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
25/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/11/2015 8,000 -0.30 -3.61 9,100 9,100 8,000 2,300 18,400,000
23/11/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
20/11/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
19/11/2015 8,300 0.10 1.22 8,300 8,300 8,300 200 1,660,000
18/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
17/11/2015 8,200 0.20 2.50 8,600 8,600 8,000 4,500 36,900,000
16/11/2015 8,000 -0.20 -2.44 8,700 8,700 8,000 200 1,600,000
13/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 200 1,640,000
12/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 3,000 24,600,000
11/11/2015 8,200 -0.80 -8.89 8,300 8,300 8,200 1,500 12,300,000
10/11/2015 9,000 -0.90 -9.09 9,000 9,000 9,000 100 900,000
09/11/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
06/11/2015 9,900 -0.20 -1.98 9,900 9,900 9,900 100 990,000
05/11/2015 10,100 0.90 9.78 10,100 10,100 10,100 100 1,010,000
04/11/2015 9,200 0.80 9.52 9,200 9,200 9,200 100 920,000
03/11/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
02/11/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
30/10/2015 8,400 -0.90 -9.68 8,400 8,400 8,400 14,500 121,800,000
29/10/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
28/10/2015 9,300 0.80 9.41 9,300 9,300 9,300 500 4,650,000
27/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,000 42,500,000
26/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/10/2015 8,500 -0.80 -8.60 8,500 8,500 8,500 600 5,100,000
21/10/2015 9,300 0.80 9.41 9,300 9,300 9,300 500 4,650,000
20/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 600 5,100,000
19/10/2015 8,500 -0.50 -5.56 8,500 8,500 8,500 700 5,950,000
16/10/2015 9,000 0.50 5.88 9,000 9,000 9,000 200 1,800,000
15/10/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 2,400 20,400,000
14/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,000 25,500,000
13/10/2015 8,500 -0.30 -3.41 8,500 8,500 8,500 3,300 28,050,000
12/10/2015 8,800 0.20 2.33 8,800 8,800 8,800 2,000 17,600,000
09/10/2015 8,600 0.10 1.18 8,500 8,600 8,500 2,000 17,200,000
08/10/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 7,500 63,750,000
07/10/2015 8,500 -0.10 -1.16 8,500 8,500 8,500 2,000 17,000,000
06/10/2015 8,600 -0.10 -1.15 8,600 8,600 8,600 8,900 76,540,000
05/10/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
02/10/2015 8,700 0.10 1.16 8,400 8,700 8,400 1,400 12,180,000
01/10/2015 8,600 -0.30 -3.37 8,200 8,800 8,200 6,600 56,760,000
30/09/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
29/09/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
28/09/2015 8,900 0.20 2.30 8,900 8,900 8,900 100 890,000
25/09/2015 9,700 0.20 2.11 9,600 9,700 9,600 1,000 9,700,000
24/09/2015 9,500 0.10 1.06 9,800 9,800 9,500 600 5,700,000
23/09/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/09/2015 9,400 0.20 2.17 9,500 9,600 9,400 1,300 12,220,000
21/09/2015 9,200 -0.60 -6.12 9,600 9,600 9,200 4,200 38,640,000
18/09/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
17/09/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
16/09/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
15/09/2015 9,800 0.50 5.38 9,800 9,800 9,800 300 2,940,000
14/09/2015 9,300 -1.00 -9.71 9,300 9,300 9,300 100 930,000
11/09/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
10/09/2015 10,300 -1.10 -9.65 12,500 12,500 10,300 500 5,150,000
09/09/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
08/09/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
07/09/2015 11,400 1.00 9.62 11,400 11,400 11,400 100 1,140,000
04/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 100 1,040,000
03/09/2015 10,400 0.40 4.00 10,000 10,900 10,000 600 6,240,000
01/09/2015 10,000 0.50 5.26 10,000 10,000 10,000 100 1,000,000
31/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
28/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
26/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
25/08/2015 9,500 0.30 3.26 9,200 9,500 9,200 500 4,750,000
24/08/2015 9,200 -0.30 -3.16 9,400 9,400 9,200 3,800 34,960,000
21/08/2015 9,500 -0.20 -2.06 9,500 9,500 9,500 200 1,900,000
20/08/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
19/08/2015 9,700 0.20 2.11 9,700 9,700 9,700 200 1,940,000
18/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/08/2015 9,500 -0.10 -1.04 9,500 9,500 9,500 8,500 80,750,000
14/08/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
13/08/2015 9,600 -0.10 -1.03 9,600 9,600 9,600 2,400 23,040,000
12/08/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 600 5,820,000
11/08/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
10/08/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
07/08/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
06/08/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
05/08/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,000 9,700,000
04/08/2015 9,700 -0.10 -1.02 9,700 9,700 9,700 1,000 9,700,000
03/08/2015 9,800 -0.10 -1.01 9,700 9,800 9,700 4,000 39,200,000
31/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
30/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
29/07/2015 9,900 0.10 1.02 9,900 9,900 9,900 1,200 11,880,000
28/07/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
27/07/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
24/07/2015 9,800 -0.10 -1.01 9,900 9,900 9,800 1,800 17,640,000
23/07/2015 9,900 -0.40 -3.88 10,000 10,000 9,700 1,200 11,880,000
22/07/2015 10,300 0.10 0.98 10,200 10,300 10,200 2,800 28,840,000
21/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
20/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
17/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
16/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
15/07/2015 10,200 -0.10 -0.97 10,200 10,200 10,200 1,000 10,200,000
14/07/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
13/07/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
10/07/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
09/07/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
08/07/2015 10,300 -0.20 -1.90 10,000 10,300 10,000 600 6,180,000
07/07/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
06/07/2015 10,500 0.80 8.25 10,100 10,500 10,100 200 2,100,000
03/07/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
02/07/2015 9,700 -0.50 -4.90 9,700 9,700 9,700 1,000 9,700,000
01/07/2015 10,200 0.20 2.00 10,200 10,200 10,200 2,600 26,520,000
30/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
26/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
25/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/06/2015 10,000 -0.20 -1.96 10,000 10,000 10,000 1,000 10,000,000
23/06/2015 10,200 -0.20 -1.92 10,100 10,200 10,100 1,900 19,380,000
22/06/2015 10,400 -0.10 -0.95 10,300 10,400 10,300 1,700 17,680,000
19/06/2015 10,500 -0.30 -2.78 10,500 10,500 10,500 100 1,050,000
18/06/2015 10,800 0.30 2.86 10,300 10,800 10,100 3,000 32,400,000
17/06/2015 10,500 -0.20 -1.87 10,500 10,500 10,500 6,500 68,250,000
16/06/2015 10,700 0.10 0.94 10,200 10,700 10,200 700 7,490,000
15/06/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
12/06/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 20 212,000
11/06/2015 10,600 -0.60 -5.36 10,600 10,600 10,500 7,600 80,560,000
10/06/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
09/06/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
08/06/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
05/06/2015 11,200 0.30 2.75 11,200 11,200 11,200 100 1,120,000
04/06/2015 10,900 0.60 5.83 10,900 10,900 10,900 100 1,090,000
03/06/2015 10,300 0.10 0.98 10,200 10,300 10,200 2,600 26,780,000
02/06/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 500 5,100,000
01/06/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,000 10,200,000
29/05/2015 10,200 -0.30 -2.86 10,200 10,200 10,200 2,500 25,500,000
28/05/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
27/05/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
26/05/2015 10,500 0.20 1.94 10,500 10,500 10,500 2,000 21,000,000
25/05/2015 10,300 -0.10 -0.96 10,300 10,300 10,300 100 1,030,000
22/05/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 3,600 37,440,000
21/05/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 500 5,200,000
20/05/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 200 2,080,000
19/05/2015 10,400 0.40 4.00 10,400 10,400 10,400 500 5,200,000
18/05/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/05/2015 10,000 -0.20 -1.96 10,100 10,100 10,000 18,200 182,000,000
14/05/2015 10,200 -0.80 -7.27 10,200 10,200 10,200 1,000 10,200,000
13/05/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/05/2015 11,000 1.00 10.00 11,000 11,000 11,000 100 1,100,000
11/05/2015 10,000 -0.50 -4.76 10,400 10,400 10,000 1,000 10,000,000
08/05/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
07/05/2015 10,500 -0.20 -1.87 10,600 10,600 10,500 900 9,450,000
06/05/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
05/05/2015 10,700 0.40 3.88 10,400 10,800 10,400 1,200 12,840,000
04/05/2015 10,300 -0.70 -6.36 10,900 10,900 10,100 7,100 73,130,000
27/04/2015 11,000 -0.40 -3.51 11,000 11,000 11,000 3,000 33,000,000
24/04/2015 11,400 0.50 4.59 11,200 11,400 11,200 900 10,260,000
23/04/2015 10,900 -0.30 -2.68 11,200 11,200 10,900 8,872 96,704,800
22/04/2015 11,200 0.70 6.67 10,700 11,200 10,600 24,600 275,520,000
21/04/2015 10,500 -0.20 -1.87 10,600 10,600 10,500 6,000 63,000,000
20/04/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
17/04/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
16/04/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
15/04/2015 10,700 0.10 0.94 10,700 10,700 10,700 4,000 42,800,000
14/04/2015 10,600 0.10 0.95 10,600 10,600 10,600 800 8,480,000
13/04/2015 10,500 0.30 2.94 10,500 10,500 10,500 600 6,300,000
10/04/2015 10,200 0.20 2.00 9,900 10,400 9,900 12,500 127,500,000
09/04/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/04/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/04/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/04/2015 10,000 -0.20 -1.96 10,000 10,000 10,000 2,000 20,000,000
03/04/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
02/04/2015 10,200 -0.30 -2.86 10,200 10,200 10,200 100 1,020,000
01/04/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
31/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
30/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
27/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
26/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
25/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
24/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
19/03/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
18/03/2015 10,500 0.30 2.94 10,200 10,500 10,200 1,600 16,800,000
17/03/2015 10,200 0.40 4.08 10,200 10,200 10,200 100 1,020,000
16/03/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
13/03/2015 9,800 -0.30 -2.97 9,800 9,800 9,800 1,500 14,700,000
12/03/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
11/03/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
10/03/2015 10,100 0.10 1.00 10,100 10,100 10,100 5,000 50,500,000
09/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 400 4,000,000
04/03/2015 10,000 -0.10 -0.99 10,000 10,000 10,000 100 1,000,000
03/03/2015 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 400 4,040,000
02/03/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
27/02/2015 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 600 6,060,000
26/02/2015 10,100 0.10 1.00 10,100 10,100 10,100 200 2,020,000
25/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 40 400,000
24/02/2015 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 3,000 30,000,000
13/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000 20,000,000
12/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/02/2015 10,000 -0.10 -0.99 10,000 10,000 10,000 1,600 16,000,000
06/02/2015 10,100 0.30 3.06 10,100 10,100 10,100 1,000 10,100,000
05/02/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
04/02/2015 9,800 -0.40 -3.92 10,000 10,000 9,800 9,300 91,140,000
03/02/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
02/02/2015 10,200 -0.20 -1.92 10,200 10,200 10,200 1,800 18,360,000
30/01/2015 10,400 0.10 0.97 10,400 10,400 10,000 2,500 26,000,000
29/01/2015 10,300 -0.10 -0.96 10,300 10,300 10,300 200 2,060,000
28/01/2015 10,400 0.00 ■■ 0.00 10,200 10,400 10,200 2,100 21,840,000
27/01/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
26/01/2015 10,400 0.30 2.97 10,400 10,400 10,400 100 1,040,000
23/01/2015 10,100 0.90 9.78 10,000 10,100 10,000 7,400 74,740,000
22/01/2015 9,200 -0.80 -8.00 9,200 10,000 9,200 2,700 24,840,000
21/01/2015 10,000 0.40 4.17 10,000 10,000 9,900 1,800 18,000,000
20/01/2015 9,600 0.80 9.09 9,600 9,600 9,600 100 960,000
19/01/2015 8,800 -0.30 -3.30 8,800 8,800 8,800 100 880,000
16/01/2015 9,100 -0.40 -4.21 10,000 10,000 9,100 1,700 15,470,000
15/01/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/01/2015 9,500 -0.40 -4.04 9,500 9,500 9,500 100 950,000
13/01/2015 9,900 0.20 2.06 10,200 10,200 9,900 200 1,980,000
12/01/2015 9,700 -0.50 -4.90 9,600 9,700 9,600 200 1,940,000
09/01/2015 10,200 0.80 8.51 10,100 10,200 9,500 500 5,100,000
08/01/2015 9,400 -0.20 -2.08 9,400 9,400 9,400 100 940,000
07/01/2015 9,600 -0.60 -5.88 9,600 9,600 9,600 100 960,000
06/01/2015 10,200 0.50 5.15 8,900 10,200 8,900 300 3,060,000
05/01/2015 9,700 -0.40 -3.96 10,200 10,200 9,700 1,200 11,640,000
31/12/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
30/12/2014 10,100 0.50 5.21 8,800 10,100 8,800 200 2,020,000
29/12/2014 9,600 -0.40 -4.00 9,600 9,600 9,600 400 3,840,000
26/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
25/12/2014 10,000 0.40 4.17 8,700 10,000 8,700 600 6,000,000
24/12/2014 9,600 -0.10 -1.03 9,600 9,600 9,600 100 960,000
23/12/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
22/12/2014 9,700 0.10 1.04 10,200 10,200 9,700 500 4,850,000
19/12/2014 9,600 0.60 6.67 9,900 9,900 9,600 2,700 25,920,000
18/12/2014 9,000 -0.90 -9.09 9,000 9,000 9,000 200 1,800,000
17/12/2014 9,900 -1.00 -9.17 10,100 10,100 9,900 28,300 280,170,000
16/12/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
15/12/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
12/12/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
11/12/2014 10,900 0.10 0.93 10,400 10,900 10,400 900 9,810,000
10/12/2014 10,800 0.50 4.85 10,500 10,800 10,400 6,000 64,800,000
09/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
08/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
05/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 60 618,000
04/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 1,000 10,300,000
03/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
02/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
01/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/11/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
27/11/2014 10,300 0.10 0.98 10,300 10,300 10,300 100 1,030,000
26/11/2014 10,200 0.10 0.99 10,300 10,300 10,200 200 2,040,000
25/11/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
24/11/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
21/11/2014 10,100 -0.10 -0.98 10,100 10,100 10,100 100 1,010,000
20/11/2014 10,200 0.20 2.00 10,000 10,200 10,000 600 6,120,000
19/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,500 45,000,000
18/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,100 21,000,000
17/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
13/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,200 12,000,000
11/11/2014 10,000 -0.90 -8.26 10,000 10,000 10,000 1,070 10,700,000
10/11/2014 10,900 0.90 9.00 9,000 10,900 9,000 400 4,360,000
07/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,600 16,000,000
06/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
04/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/11/2014 10,000 0.90 9.89 10,000 10,000 10,000 2,000 20,000,000
31/10/2014 9,100 -1.00 -9.90 10,100 10,100 9,100 3,100 28,210,000
30/10/2014 10,100 -0.20 -1.94 10,100 10,200 10,100 1,600 16,160,000
29/10/2014 10,300 -0.10 -0.96 10,000 10,300 10,000 1,100 11,330,000
28/10/2014 10,400 -0.50 -4.59 10,400 10,400 10,400 1,000 10,400,000
27/10/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
24/10/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
23/10/2014 10,900 0.20 1.87 10,900 10,900 10,900 300 3,270,000
22/10/2014 10,700 0.30 2.88 10,700 10,700 10,700 100 1,070,000
21/10/2014 10,400 -0.30 -2.80 10,800 10,800 10,400 300 3,120,000
20/10/2014 10,700 -0.30 -2.73 10,400 10,700 10,400 1,100 11,770,000
17/10/2014 11,000 0.70 6.80 11,000 11,000 11,000 1,100 12,100,000
16/10/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
15/10/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 100 1,030,000
14/10/2014 10,300 0.00 ■■ 0.00 10,100 10,300 10,100 2,300 23,690,000
13/10/2014 10,300 -1.10 -9.65 10,300 10,300 10,300 500 5,150,000
10/10/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
09/10/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 30 342,000
08/10/2014 11,400 0.50 4.59 11,400 11,400 11,400 100 1,140,000
07/10/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
06/10/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
03/10/2014 10,900 0.30 2.83 10,900 10,900 10,900 100 1,090,000
02/10/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
01/10/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
30/09/2014 10,600 0.30 2.91 10,600 10,600 10,600 100 1,060,000
29/09/2014 10,300 -0.50 -4.63 10,300 10,300 10,300 3,000 30,900,000
26/09/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
25/09/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
24/09/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
23/09/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 820 8,856,000
22/09/2014 10,800 0.10 0.93 10,800 10,800 10,800 300 3,240,000
19/09/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
18/09/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
17/09/2014 10,700 0.30 2.88 10,400 10,700 10,400 480 5,136,000
16/09/2014 10,400 -0.80 -7.14 10,400 10,400 10,400 2,000 20,800,000
15/09/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
12/09/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
11/09/2014 11,200 -0.30 -2.61 10,500 11,200 10,500 1,000 11,200,000
10/09/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
09/09/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
08/09/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
05/09/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
04/09/2014 11,500 1.00 9.52 11,500 11,500 11,500 100 1,150,000
03/09/2014 10,500 -0.70 -6.25 10,500 10,500 10,500 4,200 44,100,000
29/08/2014 11,200 -0.10 -0.88 10,300 11,200 10,300 350 3,920,000
28/08/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
27/08/2014 11,300 -0.80 -6.61 11,000 11,300 11,000 1,200 13,560,000
26/08/2014 12,100 1.00 9.01 12,100 12,100 12,100 100 1,210,000
25/08/2014 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
22/08/2014 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 6,600 73,260,000
21/08/2014 11,100 -0.20 -1.77 11,700 11,700 10,200 1,000 11,100,000
20/08/2014 11,300 0.30 2.73 11,400 11,400 10,000 3,300 37,290,000
19/08/2014 11,000 0.20 1.85 11,400 11,400 10,300 1,000 11,000,000
18/08/2014 10,800 -0.90 -7.69 10,800 10,800 10,600 300 3,240,000
15/08/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 10 117,000
14/08/2014 11,700 0.80 7.34 11,700 11,700 11,700 140 1,638,000
13/08/2014 10,900 -0.90 -7.63 10,900 10,900 10,900 4,400 47,960,000
12/08/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
11/08/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
08/08/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
07/08/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
06/08/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
05/08/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
04/08/2014 11,800 0.00 ■■ 0.00 10,700 11,800 10,700 200 2,360,000
01/08/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
31/07/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
30/07/2014 11,800 0.00 ■■ 0.00 11,000 11,800 11,000 300 3,540,000
29/07/2014 11,800 0.80 7.27 11,800 11,800 11,800 100 1,180,000
28/07/2014 11,000 -1.20 -9.84 11,000 11,000 11,000 300 3,300,000
25/07/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
24/07/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
23/07/2014 12,200 1.10 9.91 12,200 12,200 12,200 200 2,440,000
22/07/2014 11,100 -1.20 -9.76 11,100 11,100 11,100 210 2,331,000
21/07/2014 12,300 1.00 8.85 12,300 12,300 12,300 200 2,460,000
18/07/2014 11,300 0.60 5.61 11,000 11,300 11,000 300 3,390,000
17/07/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
16/07/2014 10,700 -0.40 -3.60 11,100 11,100 10,700 900 9,630,000
15/07/2014 11,100 0.20 1.83 11,100 11,100 11,100 100 1,110,000
14/07/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
11/07/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
10/07/2014 10,900 0.10 0.93 10,900 10,900 10,900 100 1,090,000
09/07/2014 10,800 -0.20 -1.82 10,800 10,800 10,800 100 1,080,000
08/07/2014 11,000 -0.90 -7.56 10,800 11,000 10,800 6,200 68,200,000
07/07/2014 11,900 0.90 8.18 11,900 11,900 11,900 200 2,380,000
04/07/2014 11,000 0.40 3.77 11,000 11,000 11,000 100 1,100,000
03/07/2014 10,600 -0.30 -2.75 10,600 10,800 10,600 5,320 56,392,000
02/07/2014 10,900 0.40 3.81 10,800 10,900 10,800 3,100 33,790,000
01/07/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,700 17,850,000
30/06/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 6,700 70,350,000
27/06/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
26/06/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 5,000 52,500,000
25/06/2014 10,500 -0.50 -4.55 11,700 11,700 10,500 300 3,150,000
24/06/2014 11,000 0.20 1.85 11,200 11,200 11,000 200 2,200,000
23/06/2014 10,800 0.20 1.89 10,800 10,800 10,800 100 1,080,000
20/06/2014 10,600 0.10 0.95 10,500 10,600 10,500 12,880 136,528,000
19/06/2014 10,500 -0.50 -4.55 10,500 10,500 10,500 1,000 10,500,000
18/06/2014 11,000 -0.50 -4.35 11,000 11,000 11,000 2,300 25,300,000
17/06/2014 11,500 -0.40 -3.36 12,300 12,300 11,500 1,700 19,550,000
16/06/2014 11,900 -0.20 -1.65 10,900 11,900 10,900 4,100 48,790,000
13/06/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
12/06/2014 12,100 0.10 0.83 12,000 12,100 12,000 2,000 24,200,000
11/06/2014 12,000 0.10 0.84 12,900 12,900 11,700 1,900 22,800,000
10/06/2014 11,900 0.70 6.25 11,900 11,900 11,900 100 1,190,000
09/06/2014 11,200 0.10 0.90 12,100 12,100 11,200 600 6,720,000
06/06/2014 11,100 -1.10 -9.02 11,100 11,100 11,100 101 1,121,100
05/06/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 400 4,880,000
04/06/2014 12,200 0.20 1.67 12,800 12,800 12,200 400 4,880,000
03/06/2014 12,000 -0.40 -3.23 12,000 12,000 12,000 6,500 78,000,000
02/06/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
30/05/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
29/05/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
28/05/2014 12,400 1.00 8.77 10,500 12,400 10,300 600 7,440,000
27/05/2014 12,800 0.00 ■■ 0.00 13,000 13,000 12,600 13,500 172,800,000
26/05/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
23/05/2014 12,800 0.10 0.79 12,800 12,800 12,800 1,000 12,800,000
22/05/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 400 5,080,000
21/05/2014 12,700 0.10 0.79 12,600 13,200 12,600 500 6,350,000
20/05/2014 12,600 -0.20 -1.56 12,600 12,600 12,600 1,000 12,600,000
19/05/2014 12,800 0.40 3.23 12,400 12,800 12,400 6,100 78,080,000
16/05/2014 12,400 0.40 3.33 12,400 12,400 12,400 100 1,240,000
15/05/2014 12,000 -0.70 -5.51 12,000 12,000 12,000 4,100 49,200,000
14/05/2014 12,700 0.70 5.83 12,700 12,700 12,700 100 1,270,000
13/05/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
12/05/2014 12,000 -1.00 -7.69 11,800 12,000 11,800 700 8,400,000
09/05/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
08/05/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 300 3,900,000
07/05/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
06/05/2014 13,000 -0.40 -2.99 12,300 13,000 12,300 4,300 55,900,000
05/05/2014 13,400 -0.20 -1.47 12,300 13,400 12,300 13,100 175,540,000
29/04/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 3,500 47,600,000
28/04/2014 13,600 0.10 0.74 13,500 13,600 13,500 2,100 28,560,000
25/04/2014 13,500 0.10 0.75 13,000 13,500 13,000 2,200 29,700,000
24/04/2014 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 600 8,040,000
23/04/2014 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 600 8,040,000
22/04/2014 13,400 -0.20 -1.47 12,800 13,400 12,800 700 9,380,000
21/04/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
18/04/2014 13,600 0.00 ■■ 0.00 14,900 14,900 13,600 1,500 20,400,000
17/04/2014 13,600 0.30 2.26 13,500 13,600 13,500 200 2,720,000
16/04/2014 13,300 -1.10 -7.64 13,800 13,800 13,300 15,102 200,856,600
15/04/2014 14,400 0.90 6.67 13,800 14,400 13,800 13,700 197,280,000
14/04/2014 13,500 1.20 9.76 12,900 13,500 12,900 28,600 386,100,000
11/04/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
10/04/2014 12,300 -1.10 -8.21 12,500 12,500 12,300 5,500 67,650,000
08/04/2014 13,400 0.50 3.88 13,400 13,400 13,400 100 1,340,000
07/04/2014 12,900 0.10 0.78 12,800 14,000 11,700 5,100 65,790,000
04/04/2014 12,800 0.60 4.92 12,200 12,800 12,100 1,600 20,480,000
03/04/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 900 10,980,000
02/04/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,700 20,740,000
01/04/2014 12,200 -0.60 -4.69 12,400 12,400 12,200 1,200 14,640,000
31/03/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
28/03/2014 12,800 0.30 2.40 12,500 12,800 12,500 2,100 26,880,000
27/03/2014 12,500 0.00 ■■ 0.00 12,500 12,500 11,300 700 8,750,000
26/03/2014 12,500 0.10 0.81 12,500 12,500 12,500 140 1,750,000
25/03/2014 12,400 0.30 2.48 12,000 12,400 12,000 4,700 58,280,000
24/03/2014 12,100 0.40 3.42 12,000 12,100 12,000 5,300 64,130,000
21/03/2014 11,700 0.10 0.86 11,700 11,700 11,500 7,400 86,580,000
20/03/2014 11,600 -0.20 -1.69 11,900 11,900 11,500 15,500 179,800,000
19/03/2014 11,800 0.30 2.61 11,800 11,800 11,800 1,000 11,800,000
18/03/2014 11,500 -0.50 -4.17 11,100 11,500 11,100 1,100 12,650,000
17/03/2014 12,000 0.50 4.35 12,400 12,400 11,800 16,200 194,400,000
14/03/2014 11,500 -1.00 -8.00 11,600 11,600 11,500 8,200 94,300,000
13/03/2014 12,500 0.50 4.17 10,900 12,500 10,900 200 2,500,000
12/03/2014 12,000 0.50 4.35 11,100 12,400 11,100 3,200 38,400,000
11/03/2014 11,500 0.60 5.50 11,500 11,900 11,500 10,200 117,300,000
10/03/2014 10,900 0.00 ■■ 0.00 10,700 11,400 10,700 300 3,270,000
07/03/2014 10,900 0.50 4.81 11,000 11,400 10,900 5,800 63,220,000
06/03/2014 10,400 -0.60 -5.45 10,200 11,000 10,200 2,100 21,840,000
05/03/2014 11,000 0.70 6.80 11,000 11,000 11,000 1,000 11,000,000
04/03/2014 10,300 -0.70 -6.36 10,100 10,300 10,100 359 3,697,700
03/03/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/02/2014 11,000 0.40 3.77 10,800 11,000 10,800 9,000 99,000,000
27/02/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
26/02/2014 10,600 -0.20 -1.85 10,800 11,000 10,600 11,400 120,840,000
25/02/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
24/02/2014 10,800 -1.20 -10.00 10,800 10,800 10,800 800 8,640,000
21/02/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/02/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/02/2014 12,000 -0.20 -1.64 12,000 12,000 12,000 300 3,600,000
18/02/2014 12,200 1.00 8.93 12,200 12,200 12,200 100 1,220,000
17/02/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
14/02/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
13/02/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
12/02/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
11/02/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
10/02/2014 11,200 0.60 5.66 11,200 11,200 11,200 3,059 34,260,800
07/02/2014 10,600 0.60 6.00 10,500 10,700 10,500 4,500 47,700,000
06/02/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/01/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/01/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
23/01/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/01/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
21/01/2014 10,000 0.20 2.04 10,000 10,000 10,000 2,000 20,000,000
20/01/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
17/01/2014 9,800 0.30 3.16 9,800 9,800 9,800 200 1,960,000
16/01/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
15/01/2014 9,500 -1.00 -9.52 9,500 9,500 9,500 4,500 42,750,000
14/01/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
13/01/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
10/01/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
09/01/2014 10,500 -0.50 -4.55 10,500 10,500 10,500 1,000 10,500,000
08/01/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1 11,000
07/01/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/01/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/01/2014 11,000 -0.50 -4.35 11,000 11,000 11,000 500 5,500,000
02/01/2014 11,500 1.00 9.52 11,500 11,500 11,500 299 3,438,500
31/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
30/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 3,000 31,500,000
27/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
26/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
25/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
24/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,900 19,950,000
23/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
20/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
19/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
18/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
17/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
16/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
13/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
12/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
11/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
10/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
09/12/2013 10,500 0.20 1.94 10,500 10,500 10,500 600 6,300,000
06/12/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
05/12/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
04/12/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
03/12/2013 10,300 0.10 0.98 10,300 10,300 10,300 400 4,120,000
02/12/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 100 1,020,000
29/11/2013 10,200 -0.80 -7.27 10,500 10,500 10,200 2,900 29,580,000
28/11/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/11/2013 11,000 0.90 8.91 10,100 11,000 10,100 1,300 14,300,000
26/11/2013 10,100 -0.20 -1.94 10,100 10,100 10,100 2,100 21,210,000
25/11/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
22/11/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
21/11/2013 10,300 -0.50 -4.63 10,300 10,300 10,300 100 1,030,000
20/11/2013 10,800 -0.20 -1.82 10,800 10,800 10,800 1,000 10,800,000
19/11/2013 11,000 0.40 3.77 11,000 11,000 11,000 1,010 11,110,000
18/11/2013 10,600 0.10 0.95 10,600 10,600 10,600 900 9,540,000
15/11/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 2 21,000
14/11/2013 10,500 -1.00 -8.70 10,500 10,500 10,500 1,100 11,550,000
13/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
12/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
11/11/2013 11,500 0.90 8.49 11,500 11,500 11,500 100 1,150,000
08/11/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
07/11/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 20 212,000
06/11/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 8 84,800
05/11/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
04/11/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
01/11/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
31/10/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
30/10/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
29/10/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
28/10/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
25/10/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
24/10/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
23/10/2013 10,600 0.90 9.28 9,700 10,600 9,700 300 3,180,000
22/10/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
21/10/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,600 25,220,000
18/10/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
17/10/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
16/10/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
15/10/2013 9,700 -0.30 -3.00 10,000 10,000 9,700 3,100 30,070,000
14/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
30/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
26/09/2013 10,000 0.20 2.04 10,000 10,000 10,000 400 4,000,000
25/09/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
24/09/2013 9,800 0.30 3.16 9,800 9,800 9,800 2,100 20,580,000
23/09/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/09/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/09/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/09/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/09/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
16/09/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/09/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/09/2013 9,500 -0.10 -1.04 9,500 9,500 9,500 2,900 27,550,000
11/09/2013 9,600 0.10 1.05 9,500 9,600 9,500 3,200 30,720,000
10/09/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/09/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/09/2013 9,500 0.50 5.56 9,500 9,500 9,500 400 3,800,000
05/09/2013 9,000 -0.50 -5.26 9,000 9,000 9,000 100 900,000
04/09/2013 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 600 5,700,000
03/09/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,000 19,000,000
30/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,000 19,000,000
29/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
28/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
26/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
23/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
22/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
21/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
16/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
15/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
08/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/08/2013 9,500 -0.50 -5.00 9,500 9,500 9,500 1,000 9,500,000
05/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
31/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
30/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
29/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
26/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
25/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
23/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
18/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/07/2013 10,000 0.20 2.04 9,800 10,000 9,800 3,500 35,000,000
16/07/2013 9,800 0.30 3.16 9,800 9,800 9,800 100 980,000
15/07/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/07/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/07/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/07/2013 9,500 0.60 6.74 9,500 9,500 9,500 5,000 47,500,000
09/07/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
08/07/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
05/07/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
04/07/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
03/07/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
02/07/2013 8,900 0.80 9.88 8,900 8,900 8,900 300 2,670,000
01/07/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
28/06/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 200 1,860,000
27/06/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
26/06/2013 9,300 -0.20 -2.11 9,300 9,300 9,300 700 6,510,000
25/06/2013 9,500 -0.50 -5.00 9,500 9,500 9,500 200 1,900,000
24/06/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
21/06/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 8,100 81,000,000
20/06/2013 10,000 -0.30 -2.91 9,500 10,000 9,500 1,000 10,000,000
19/06/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
18/06/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
17/06/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
14/06/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
13/06/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
12/06/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
11/06/2013 10,300 -1.10 -9.65 10,300 10,300 10,300 200 2,060,000
10/06/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
07/06/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
06/06/2013 11,400 0.20 1.79 11,400 11,400 11,400 100 1,140,000
05/06/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
04/06/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
03/06/2013 11,200 0.40 3.70 9,800 11,200 9,800 500 5,600,000
31/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
30/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
29/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
28/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
27/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
24/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
23/05/2013 10,800 -0.10 -0.92 10,800 10,800 10,800 500 5,400,000
22/05/2013 10,900 0.10 0.93 10,600 10,900 10,600 600 6,540,000
21/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
20/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
17/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
16/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
15/05/2013 10,800 0.80 8.00 10,800 10,800 10,800 100 1,080,000