Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -5.56 (-0.55%)
  • HNX-Index 107.20 +0.23 (+0.22%)
  • UPCOM-Index 56.82 +0.01 (+0.02%)
CTCP Đầu Tư & Xây Dựng HUD3
HUD3 Investment and Construction Joint Stock Company
Mã CK:      HU3      7.80      ■■ 0 (0%)      (cập nhật 22:30 13/11/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.hud3.com.vn
HU3 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/11/2019 7,800 0.00 ■■ 0.00 7,800 7,940 7,780 454 3,541,200
12/11/2019 7,800 0.00 ■■ 0.00 7,780 7,850 7,800 1,411 11,005,800
11/11/2019 7,780 -0.10 -1.29 7,890 7,940 7,700 825 6,418,500
08/11/2019 7,890 0.00 ■■ 0.00 7,890 8,000 7,820 100 789,000
07/11/2019 7,890 -0.20 -2.53 8,090 8,090 7,850 164 1,293,960
06/11/2019 8,090 0.00 ■■ 0.00 8,090 8,090 7,850 7 56,630
05/11/2019 8,090 -0.10 -1.24 8,210 8,160 7,800 1,446 11,698,140
04/11/2019 8,210 -0.20 -2.44 8,390 8,390 7,820 1,223 10,040,830
01/11/2019 8,390 -0.10 -1.19 8,470 8,490 8,000 270 2,265,300
31/10/2019 8,470 -0.90 -10.63 9,360 8,730 8,400 385 3,260,950
30/10/2019 9,360 0.00 ■■ 0.00 9,340 9,800 9,300 2,202 20,610,720
29/10/2019 9,340 0.00 ■■ 0.00 9,300 9,400 9,300 1,228 11,469,520
28/10/2019 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 3,139 29,192,700
25/10/2019 9,300 0.00 ■■ 0.00 9,300 9,400 9,250 832 7,737,600
24/10/2019 9,300 0.00 ■■ 0.00 9,300 9,320 9,210 437 4,064,100
23/10/2019 9,300 0.10 1.08 9,200 9,300 9,300 227 2,111,100
22/10/2019 9,200 0.00 ■■ 0.00 9,160 9,200 9,140 987 9,080,400
21/10/2019 9,160 0.00 ■■ 0.00 9,200 9,300 9,160 330 3,022,800
18/10/2019 9,200 0.10 1.09 9,070 9,200 9,070 876 8,059,200
17/10/2019 9,070 -0.10 -1.10 9,190 9,200 9,070 267 2,421,690
16/10/2019 9,190 0.40 4.35 8,750 9,200 9,000 1,116 10,256,040
15/10/2019 8,750 0.00 ■■ 0.00 8,720 8,750 8,720 35 306,250
14/10/2019 8,720 0.30 3.44 8,430 9,000 8,720 52 453,440
11/10/2019 8,430 -0.40 -4.74 8,850 8,430 8,420 105 885,150
08/10/2019 8,850 -0.10 -1.13 8,900 9,000 8,710 7 61,950
07/10/2019 8,900 -0.10 -1.12 9,000 9,000 8,620 1,026 9,131,400
04/10/2019 9,000 0.20 2.22 8,800 9,000 8,710 912 8,208,000
03/10/2019 8,800 0.00 ■■ 0.00 8,850 8,950 8,700 224 1,971,200
02/10/2019 8,850 -0.10 -1.13 8,900 8,970 8,710 17 150,450
01/10/2019 8,900 0.10 1.12 8,850 8,900 8,800 201 1,788,900
30/09/2019 8,850 0.20 2.26 8,650 8,850 8,650 58 513,300
27/09/2019 8,650 0.10 1.16 8,600 8,650 8,650 1 8,650
26/09/2019 8,600 0.10 1.16 8,510 8,750 8,390 104 894,400
25/09/2019 8,510 0.10 1.18 8,400 8,700 8,450 8 68,080
24/09/2019 8,400 -0.20 -2.38 8,550 8,750 8,000 158 1,327,200
23/09/2019 8,550 0.00 ■■ 0.00 8,560 8,550 8,520 136 1,162,800
20/09/2019 8,560 -0.20 -2.34 8,750 8,800 8,320 201 1,720,560
19/09/2019 8,750 0.20 2.29 8,520 8,750 8,750 1 8,750
18/09/2019 8,520 0.00 ■■ 0.00 8,550 8,520 8,500 37 315,240
17/09/2019 8,550 0.00 ■■ 0.00 8,520 8,700 8,520 51 436,050
16/09/2019 8,520 -0.10 -1.17 8,630 8,700 8,070 558 4,754,160
12/09/2019 8,630 0.10 1.16 8,580 8,640 8,620 112 966,560
11/09/2019 8,580 -0.10 -1.17 8,630 8,580 8,580 2 17,160
10/09/2019 8,630 0.00 ■■ 0.00 8,620 9,000 8,630 13 112,190
09/09/2019 8,620 -0.10 -1.16 8,680 8,620 8,620 2 17,240
06/09/2019 8,680 -0.30 -3.46 9,000 8,680 8,680 105 911,400
05/09/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,730 248 2,232,000
04/09/2019 9,000 -0.10 -1.11 9,050 9,000 8,500 420 3,780,000
03/09/2019 9,050 0.10 1.10 9,000 9,050 9,000 381 3,448,050
30/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,990 356 3,204,000
29/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,470 205 1,845,000
28/08/2019 9,000 0.20 2.22 8,800 9,000 8,950 401 3,609,000
27/08/2019 8,800 -0.20 -2.27 9,000 9,000 8,700 402 3,537,600
26/08/2019 9,000 0.30 3.33 8,710 9,000 8,650 503 4,527,000
23/08/2019 8,710 -0.30 -3.44 9,000 9,000 8,610 563 4,903,730
22/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 140 1,260,000
21/08/2019 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 1,898 17,082,000
20/08/2019 9,000 -0.30 -3.33 9,300 9,000 9,000 190 1,710,000
16/08/2019 9,300 0.30 3.23 9,000 9,300 9,000 2,150 19,995,000
15/08/2019 9,000 0.10 1.11 8,950 9,100 8,950 2,543 22,887,000
14/08/2019 8,950 0.00 ■■ 0.00 8,990 9,100 8,950 2,766 24,755,700
13/08/2019 8,990 0.00 ■■ 0.00 8,990 9,000 8,900 2,142 19,256,580
12/08/2019 8,990 0.00 ■■ 0.00 9,000 9,000 8,990 218 1,959,820
09/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 450 4,050,000
06/08/2019 9,000 0.10 1.11 8,900 9,000 8,700 40 360,000
05/08/2019 8,900 -0.10 -1.12 8,990 8,900 8,700 12 106,800
02/08/2019 8,990 0.20 2.22 8,800 8,990 8,500 31 278,690
31/07/2019 8,800 -0.20 -2.27 8,990 8,800 8,800 72 633,600
30/07/2019 8,990 0.10 1.11 8,900 8,990 8,990 1 8,990
26/07/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 3 26,700
25/07/2019 8,900 0.10 1.12 8,800 8,900 8,800 18 160,200
24/07/2019 8,800 0.00 ■■ 0.00 8,790 9,000 8,750 40 352,000
23/07/2019 8,790 0.00 ■■ 0.00 8,800 8,790 8,600 104 914,160
19/07/2019 8,800 -0.10 -1.14 8,900 8,800 8,500 1,321 11,624,800
18/07/2019 8,900 0.40 4.49 8,500 8,900 8,900 1 8,900
17/07/2019 8,500 -0.30 -3.53 8,800 8,500 8,500 49 416,500
16/07/2019 8,800 -0.20 -2.27 9,000 8,900 8,370 467 4,109,600
12/07/2019 9,000 0.10 1.11 8,900 9,000 8,900 153 1,377,000
11/07/2019 8,900 0.10 1.12 8,760 8,900 8,790 315 2,803,500
10/07/2019 8,760 0.00 ■■ 0.00 8,760 8,760 8,500 3 26,280
09/07/2019 8,760 -0.10 -1.14 8,850 8,770 8,330 25 219,000
08/07/2019 8,850 0.10 1.13 8,790 8,850 8,850 1 8,850
05/07/2019 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 29 254,910
04/07/2019 8,790 0.00 ■■ 0.00 8,800 8,790 8,200 91 799,890
03/07/2019 8,800 -0.20 -2.27 8,990 8,800 8,500 72 633,600
02/07/2019 8,990 0.00 ■■ 0.00 9,000 8,990 8,990 9 80,910
01/07/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5 45,000
28/06/2019 9,000 0.10 1.11 8,890 9,000 8,600 11 99,000
25/06/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 60 533,400
24/06/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 46 408,940
21/06/2019 8,890 0.10 1.12 8,800 8,900 8,880 162 1,440,180
20/06/2019 8,800 -0.10 -1.14 8,890 8,890 8,800 515 4,532,000
19/06/2019 8,890 0.10 1.12 8,790 8,890 8,890 1 8,890
18/06/2019 8,790 0.00 ■■ 0.00 8,800 8,790 8,220 22 193,380
17/06/2019 8,800 0.10 1.14 8,750 8,800 8,800 37 325,600
11/06/2019 8,650 -0.20 -2.31 8,800 8,700 8,600 104 899,600
10/06/2019 8,800 0.20 2.27 8,600 8,800 8,800 1 8,800
07/06/2019 8,600 0.00 ■■ 0.00 8,600 8,650 8,600 21 180,600
06/06/2019 8,600 0.00 ■■ 0.00 8,600 8,650 8,600 21 180,600
05/06/2019 8,600 -0.10 -1.16 8,690 8,600 8,350 10 86,000
04/06/2019 8,600 -0.10 -1.16 8,690 8,600 8,350 10 86,000
31/05/2019 8,690 0.00 ■■ 0.00 8,690 8,690 8,360 252 2,189,880
30/05/2019 8,690 0.00 ■■ 0.00 8,690 8,690 8,360 252 2,189,880
29/05/2019 8,690 -0.10 -1.15 8,790 8,790 8,350 39 338,910
27/05/2019 8,790 0.20 2.28 8,600 8,790 8,500 61 536,190
26/05/2019 8,790 0.20 2.28 8,600 8,790 8,500 61 536,190
24/05/2019 8,790 0.20 2.28 8,600 8,790 8,500 61 536,190
23/05/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 280 2,408,000
22/05/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 70 602,000
21/05/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 605 5,203,000
20/05/2019 8,600 -0.20 -2.33 8,790 8,790 8,300 732 6,295,200
19/05/2019 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 58 509,820
17/05/2019 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 58 509,820
16/05/2019 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 70 615,300
15/05/2019 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 50 439,500
14/05/2019 8,790 0.30 3.41 8,500 8,790 8,500 201 1,766,790
13/05/2019 8,790 0.30 3.41 8,500 8,790 8,500 201 1,766,790
12/05/2019 8,500 -0.30 -3.53 8,750 8,750 8,500 118 1,003,000
10/05/2019 8,500 -0.30 -3.53 8,750 8,750 8,500 118 1,003,000
09/05/2019 8,750 -0.10 -1.14 8,800 8,750 8,500 211 1,846,250
08/05/2019 8,800 0.10 1.14 8,700 8,800 8,500 26 228,800
07/05/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 211 1,835,700
06/05/2019 8,700 -0.10 -1.15 8,800 9,000 8,600 451 3,923,700
05/05/2019 8,800 0.10 1.14 8,700 8,800 8,700 136 1,196,800
03/05/2019 8,800 0.10 1.14 8,700 8,800 8,700 136 1,196,800
02/05/2019 8,700 0.20 2.30 8,540 8,800 8,700 95 826,500
01/05/2019 8,540 -0.30 -3.51 8,800 8,810 8,540 1,154 9,855,160
30/04/2019 8,540 -0.30 -3.51 8,800 8,810 8,540 1,154 9,855,160
29/04/2019 8,540 -0.30 -3.51 8,800 8,810 8,540 1,154 9,855,160
28/04/2019 8,540 -0.30 -3.51 8,800 8,810 8,540 1,154 9,855,160
26/04/2019 8,540 -0.30 -3.51 8,800 8,810 8,540 1,154 9,855,160
25/04/2019 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 104 915,200
24/04/2019 8,800 -0.10 -1.14 8,900 8,900 8,800 519 4,567,200
23/04/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 61 542,900
22/04/2019 8,900 0.40 4.49 8,500 8,900 8,900 1 8,900
21/04/2019 8,900 0.40 4.49 8,500 8,900 8,900 1 8,900
19/04/2019 8,900 0.40 4.49 8,500 8,900 8,900 1 8,900
18/04/2019 8,500 -0.50 -5.88 9,000 8,500 8,500 38 323,000
17/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,990 104 936,000
16/04/2019 9,000 -0.10 -1.11 9,100 9,100 8,540 42 378,000
15/04/2019 9,100 0.10 1.10 8,960 9,100 9,100 1 9,100
12/04/2019 9,100 0.10 1.10 8,960 9,100 9,100 1 9,100
11/04/2019 8,960 -0.10 -1.12 9,100 9,300 8,960 312 2,795,520
10/04/2019 9,810 -0.29 -2.96 10,100 9,810 9,810 5,000 49,050,000
09/04/2019 9,100 -0.10 -1.10 9,190 9,190 9,000 210 1,911,000
08/04/2019 9,190 0.00 ■■ 0.00 9,190 9,190 9,000 9 82,710
05/04/2019 9,190 0.40 4.35 8,800 9,190 8,900 47 431,930
04/04/2019 8,800 -0.20 -2.27 9,000 8,860 8,800 2,200 19,360,000
03/04/2019 9,000 -0.20 -2.22 9,150 9,150 8,800 617 5,553,000
02/04/2019 9,150 0.00 ■■ 0.00 9,200 9,200 9,100 1,815 16,607,250
01/04/2019 9,200 -0.10 -1.09 9,300 9,210 9,200 1,700 15,640,000
30/03/2019 10,200 0.60 5.88 9,600 10,200 9,600 3,780 38,556,000
29/03/2019 9,300 0.10 1.08 9,200 9,300 9,200 291 2,706,300
28/03/2019 9,200 -0.10 -1.09 9,300 9,200 9,200 609 5,602,800
27/03/2019 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10 93,000
26/03/2019 9,300 0.00 ■■ 0.00 9,350 9,300 9,300 10 93,000
23/03/2019 9,400 -0.50 -5.32 9,900 9,400 9,350 40 376,000
22/03/2019 9,350 0.00 ■■ 0.00 9,300 9,350 9,350 300 2,805,000
21/03/2019 9,300 0.10 1.08 9,250 9,300 9,210 200 1,860,000
20/03/2019 9,250 -0.10 -1.08 9,300 9,300 9,250 120 1,110,000
19/03/2019 9,300 0.00 ■■ 0.00 9,300 9,350 9,200 471 4,380,300
18/03/2019 9,300 0.00 ■■ 0.00 9,320 9,350 9,300 651 6,054,300
15/03/2019 9,320 0.00 ■■ 0.00 9,350 9,350 9,320 51 475,320
14/03/2019 9,350 -0.10 -1.07 9,400 9,350 9,200 799 7,470,650
13/03/2019 9,400 0.00 ■■ 0.00 9,400 9,500 9,250 526 4,944,400
12/03/2019 9,400 0.10 1.06 9,350 9,400 9,250 11 103,400
11/03/2019 9,350 -0.10 -1.07 9,400 9,400 9,350 350 3,272,500
08/03/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
07/03/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1 9,400
06/03/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,250 1,179 11,082,600
05/03/2019 9,400 0.10 1.06 9,320 9,400 9,300 120 1,128,000
04/03/2019 9,320 -0.20 -2.15 9,500 9,400 9,300 3,080 28,705,600
01/03/2019 9,500 0.10 1.05 9,400 9,500 9,500 258 2,451,000
28/02/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 50 470,000
27/02/2019 9,400 -0.10 -1.06 9,500 9,400 9,400 81 761,400
26/02/2019 9,500 -0.10 -1.05 9,550 9,550 9,500 3,304 31,388,000
25/02/2019 9,550 0.20 2.09 9,400 9,600 9,300 709 6,770,950
23/02/2019 9,400 -0.50 -5.32 9,900 9,400 9,350 40 376,000
22/02/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1 9,400
21/02/2019 9,400 0.10 1.06 9,300 9,400 9,300 381 3,581,400
20/02/2019 9,300 0.00 ■■ 0.00 9,300 9,300 9,240 521 4,845,300
19/02/2019 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 284 2,641,200
18/02/2019 9,300 -0.50 -5.38 9,800 9,500 9,220 244 2,269,200
15/02/2019 9,800 0.30 3.06 9,550 9,800 9,300 90 882,000
14/02/2019 9,550 -0.40 -4.19 9,900 9,800 9,320 9 85,950
13/02/2019 9,900 0.40 4.04 9,500 9,900 9,500 124 1,227,600
12/02/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 928 8,816,000
11/02/2019 9,500 -1.00 -10.53 10,500 9,900 9,500 883 8,388,500
01/02/2019 10,500 -0.20 -1.90 10,700 10,500 10,100 231 2,425,500
31/01/2019 10,700 0.70 6.54 10,000 10,700 10,000 452 4,836,400
30/01/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,980 19,800,000
29/01/2019 10,000 -0.40 -4.00 10,350 10,350 10,000 490 4,900,000
28/01/2019 10,350 -0.10 -0.97 10,400 10,350 10,350 10 103,500
25/01/2019 10,400 0.20 1.92 10,250 10,400 10,400 110 1,144,000
24/01/2019 10,250 -0.40 -3.90 10,600 10,600 10,100 1,850,000 18,962,500,000
23/01/2019 10,600 0.10 0.94 10,500 10,600 10,100 211,000 2,236,600,000
22/01/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 278,000 2,919,000,000
21/01/2019 10,500 -0.10 -0.95 10,600 10,500 9,900 510 5,355,000
19/01/2019 10,600 0.10 0.94 10,500 10,650 10,600 364,000 3,858,400,000
18/01/2019 10,600 0.10 0.94 10,500 10,650 10,600 3,640 38,584,000
17/01/2019 10,500 0.20 1.90 10,300 10,500 10,300 2,100 22,050,000
16/01/2019 10,300 0.10 0.97 10,200 10,300 10,300 10 103,000
15/01/2019 10,200 0.30 2.94 9,900 10,200 9,900 1,720 17,544,000
14/01/2019 9,900 -0.20 -2.02 10,100 10,100 9,700 34,610 342,639,000
11/01/2019 10,100 0.29 2.87 9,810 10,100 10,100 10 101,000
10/01/2019 9,810 -0.29 -2.96 10,100 9,810 9,810 5,000 49,050,000
09/01/2019 10,100 -0.10 -0.99 10,200 10,100 9,610 30 303,000
08/01/2019 10,200 0.50 4.90 9,700 10,200 10,200 10 102,000
07/01/2019 9,700 -0.40 -4.12 10,100 9,710 9,650 4,000 38,800,000
04/01/2019 10,100 0.10 0.99 10,000 10,100 9,900 2,420 24,442,000
28/12/2018 10,000 0.17 1.70 9,830 10,000 10,000 10 100,000
27/12/2018 9,830 -0.42 -4.27 10,250 10,200 9,830 590 5,799,700
18/12/2018 10,250 0.43 4.20 9,820 10,250 9,820 5,390 55,247,500
17/12/2018 9,820 -0.68 -6.92 10,500 9,820 9,820 13,400 131,588,000
13/12/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,600 16,800,000
11/12/2018 10,500 0.30 2.86 10,200 10,500 10,500 60 630,000
07/12/2018 10,200 0.40 3.92 9,800 10,200 9,700 5,710 58,242,000
06/12/2018 9,800 -0.30 -3.06 10,100 9,800 9,550 6,010 58,898,000
05/12/2018 10,100 -0.10 -0.99 10,200 10,100 10,100 40 404,000
30/11/2018 10,200 0.60 5.88 9,600 10,200 9,600 3,780 38,556,000
29/11/2018 9,600 0.10 1.04 9,500 9,600 9,600 10 96,000
28/11/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,330 12,635,000
26/11/2018 9,500 0.10 1.05 9,400 9,500 9,500 1,850 17,575,000
23/11/2018 9,400 -0.50 -5.32 9,900 9,400 9,350 40 376,000
22/11/2018 9,900 0.35 3.54 9,550 9,900 9,900 10 99,000
21/11/2018 9,550 0.03 0.31 9,520 9,550 9,530 150 1,432,500
20/11/2018 9,520 -0.27 -2.84 9,790 9,900 9,520 9,100 86,632,000
19/11/2018 9,790 0.48 4.90 9,310 9,790 9,790 10 97,900
16/11/2018 9,310 0.11 1.18 9,200 9,500 9,310 4,730 44,036,300
15/11/2018 9,200 -0.60 -6.52 9,800 9,200 9,150 1,500 13,800,000
14/11/2018 9,800 -0.10 -1.02 9,900 9,800 9,220 60 588,000
12/11/2018 9,900 -0.10 -1.01 10,000 9,900 9,300 20 198,000
08/11/2018 10,000 -0.10 -1.00 10,100 10,000 10,000 40 400,000
06/11/2018 10,100 0.40 3.96 9,700 10,100 10,100 1,000 10,100,000
02/11/2018 9,700 0.10 1.03 9,600 9,700 9,700 50 485,000
01/11/2018 9,600 -0.30 -3.13 9,900 9,600 9,600 1,000 9,600,000
31/10/2018 9,900 0.30 3.03 9,600 9,900 9,550 2,400 23,760,000
29/10/2018 9,600 0.29 3.02 9,310 9,600 9,600 10 96,000
26/10/2018 9,310 -0.29 -3.11 9,600 9,680 9,310 34,090 317,377,900
25/10/2018 9,600 0.10 1.04 9,500 9,600 9,600 10 96,000
24/10/2018 9,500 -0.10 -1.05 9,600 9,600 9,500 1,450 13,775,000
23/10/2018 9,600 -0.15 -1.56 9,600 9,600 9,210 690 6,624,000
22/10/2018 9,600 -0.05 -0.52 9,650 9,600 9,600 70 672,000
19/10/2018 9,650 -0.10 -1.04 9,750 9,650 9,650 600 5,790,000
18/10/2018 9,750 -0.05 -0.51 9,800 9,750 9,750 240 2,340,000
17/10/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 50 490,000
16/10/2018 9,800 -0.07 -0.71 9,870 9,800 9,800 10 98,000
11/10/2018 9,870 0.00 ■■ 0.00 9,870 9,870 9,870 50 493,500
10/10/2018 9,870 -0.03 -0.30 9,870 9,870 9,840 40 394,800
09/10/2018 9,870 -0.03 -0.30 9,900 10,000 9,700 140 1,381,800
05/10/2018 9,900 -0.09 -0.91 9,990 9,900 9,900 50 495,000
04/10/2018 9,990 0.09 0.90 9,900 9,990 9,990 10 99,900
03/10/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,000 19,800,000
02/10/2018 9,900 -0.10 -1.01 9,900 9,900 9,800 360 3,564,000
01/10/2018 9,900 0.20 2.02 9,700 9,900 9,700 10,180 100,782,000
28/09/2018 9,700 0.10 1.03 9,600 9,700 9,500 2,200 21,340,000
27/09/2018 9,600 0.20 2.08 9,400 9,600 9,600 10 96,000
26/09/2018 9,400 0.10 1.06 9,300 9,400 9,300 160 1,504,000
25/09/2018 9,300 -0.30 -3.23 9,600 9,380 9,250 7,500 69,750,000
20/09/2018 9,600 -0.10 -1.04 9,700 9,600 9,600 6,000 57,600,000
19/09/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 3,440 33,368,000
18/09/2018 9,700 -0.10 -1.03 9,800 9,700 9,700 10 97,000
17/09/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,790 1,000 9,800,000
10/09/2018 9,800 0.20 2.04 9,600 9,800 9,800 10 98,000
07/09/2018 9,600 0.10 1.04 9,500 9,600 9,600 10 96,000
31/08/2018 9,500 -0.40 -4.21 9,900 9,800 9,500 5,660 53,770,000
30/08/2018 9,900 -0.45 -4.55 10,350 9,900 9,630 8,080 79,992,000
29/08/2018 10,350 0.65 6.28 9,700 10,350 10,350 1,140 11,799,000
28/08/2018 9,700 -0.60 -6.19 9,700 9,700 9,100 900 8,730,000
27/08/2018 9,700 0.20 2.06 9,500 9,700 9,500 11,600 112,520,000
24/08/2018 9,500 -0.50 -5.26 10,000 9,500 9,500 990 9,405,000
22/08/2018 10,000 -0.20 -2.00 10,000 10,000 9,800 1,530 15,300,000
20/08/2018 10,000 -0.30 -3.00 10,300 10,100 9,650 2,790 27,900,000
16/08/2018 10,300 0.50 4.85 9,800 10,300 9,200 3,340 34,402,000
15/08/2018 9,800 0.50 5.10 9,300 9,800 9,300 3,890 38,122,000
13/08/2018 9,300 -0.50 -5.38 9,800 9,310 9,300 3,600 33,480,000
10/08/2018 9,800 0.40 4.08 9,400 9,800 9,300 1,170 11,466,000
09/08/2018 9,400 -0.40 -4.26 9,800 9,400 9,400 250 2,350,000
06/08/2018 9,800 -0.10 -1.02 9,900 9,800 9,220 11,230 110,054,000
03/08/2018 9,900 -0.10 -1.01 10,000 9,900 9,300 10,510 104,049,000
02/08/2018 10,000 0.20 2.00 9,800 10,000 10,000 20 200,000
01/08/2018 9,800 0.19 1.94 9,800 9,990 9,800 30 294,000
31/07/2018 9,800 -0.10 -1.02 9,900 9,800 9,400 2,340 22,932,000
30/07/2018 9,900 -0.09 -0.91 9,990 9,900 9,400 3,310 32,769,000
26/07/2018 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 30 299,700
25/07/2018 9,990 -0.59 -5.91 9,990 9,990 9,400 4,040 40,359,600
24/07/2018 9,990 -0.01 -0.10 10,000 9,990 9,530 1,210 12,087,900
23/07/2018 10,000 -0.40 -4.00 10,000 10,000 9,500 8,650 86,500,000
20/07/2018 10,000 -0.40 -4.00 10,000 10,000 9,600 6,670 66,700,000
19/07/2018 10,000 -0.40 -4.00 10,000 10,000 9,570 12,890 128,900,000
18/07/2018 10,000 -0.10 -1.00 10,100 10,000 9,500 4,710 47,100,000
17/07/2018 10,100 0.60 5.94 9,500 10,100 10,100 800 8,080,000
16/07/2018 9,500 -0.30 -3.16 9,800 9,800 9,500 1,030 9,785,000
12/07/2018 9,800 0.30 3.06 9,500 9,800 9,800 10 98,000
11/07/2018 9,500 -0.30 -3.16 9,800 9,800 9,500 60 570,000
10/07/2018 9,800 0.60 6.12 9,200 9,800 9,770 3,870 37,926,000
09/07/2018 9,200 -0.37 -4.02 9,570 10,200 9,200 25,590 235,428,000
06/07/2018 9,570 -0.22 -2.30 9,790 10,300 9,570 540 5,167,800
05/07/2018 9,790 -0.71 -7.25 10,500 10,500 9,770 3,230 31,621,700
04/07/2018 10,500 -0.40 -3.81 10,900 10,500 10,150 1,230 12,915,000
03/07/2018 10,900 0.20 1.83 10,700 10,900 10,200 150 1,635,000
02/07/2018 12,700 0.20 1.57 12,500 13,000 12,500 26,690 338,963,000
29/06/2018 12,500 -0.10 -0.80 12,600 0 0 9,530 119,125,000
28/06/2018 12,600 0.10 0.79 12,500 12,750 12,500 5,350 67,410,000
27/06/2018 12,500 0.05 0.40 12,450 13,000 12,300 13,800 172,500,000
26/06/2018 12,450 -0.05 -0.40 12,500 12,450 12,450 590 7,345,500
25/06/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,300 16,250,000
22/06/2018 12,500 -0.05 -0.40 12,550 12,500 12,500 1,310 16,375,000
21/06/2018 12,550 0.10 0.80 12,450 12,550 12,300 12,850 161,267,500
20/06/2018 12,450 0.15 1.20 12,300 12,500 12,200 3,690 45,940,500
19/06/2018 12,300 -0.50 -4.07 12,800 12,400 12,000 15,010 184,623,000
18/06/2018 12,800 -0.30 -2.34 12,800 13,400 12,500 19,670 251,776,000
15/06/2018 12,800 0.80 6.25 12,000 12,800 12,000 24,640 315,392,000
14/06/2018 12,000 -0.30 -2.50 12,300 12,200 12,000 10,090 121,080,000
13/06/2018 12,300 0.10 0.81 12,200 12,300 11,900 7,010 86,223,000
12/06/2018 12,200 -0.20 -1.64 12,400 12,200 11,800 3,200 39,040,000
11/06/2018 12,400 0.10 0.81 12,300 12,400 12,400 10 124,000
10/06/2018 12,300 -0.10 -0.81 12,300 12,300 12,200 200 2,460,000
08/06/2018 12,300 -0.10 -0.81 12,300 12,300 12,200 200 2,460,000
07/06/2018 12,300 -0.20 -1.63 12,500 12,500 12,300 890 10,947,000
06/06/2018 12,500 -0.50 -4.00 12,500 12,500 11,650 1,540 19,250,000
05/06/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 3,000 37,500,000
04/06/2018 12,500 0.80 6.40 11,700 12,500 12,500 10 125,000
01/06/2018 11,700 -0.50 -4.27 12,200 12,400 11,700 3,010 35,217,000
31/05/2018 12,200 0.20 1.64 12,000 12,200 12,200 10 122,000
30/05/2018 12,000 -0.80 -6.67 12,800 12,000 12,000 10 120,000
29/05/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 6,120 78,336,000
28/05/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 20 256,000
25/05/2018 12,800 0.20 1.56 12,600 12,800 12,800 10 128,000
24/05/2018 12,600 0.30 2.38 12,300 13,000 11,600 5,670 71,442,000
23/05/2018 13,300 0.05 0.38 13,250 13,300 13,000 20,810 276,773,000
22/05/2018 13,250 -0.15 -1.13 13,400 13,400 13,200 12,490 165,492,500
21/05/2018 13,400 0.05 0.37 13,400 13,450 13,400 3,760 50,384,000
18/05/2018 13,400 -0.10 -0.75 13,400 13,400 13,300 12,840 172,056,000
17/05/2018 13,400 0.10 0.75 13,300 13,400 13,200 25,810 345,854,000
16/05/2018 13,300 -0.10 -0.75 13,300 13,300 13,100 11,690 155,477,000
15/05/2018 13,300 -0.10 -0.75 13,300 13,300 13,200 19,500 259,350,000
14/05/2018 13,300 0.30 2.26 13,000 13,300 13,100 9,610 127,813,000
11/05/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 21,290 276,770,000
10/05/2018 13,000 -0.10 -0.77 13,100 13,200 13,000 29,480 383,240,000
09/05/2018 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 4,590 60,129,000
08/05/2018 13,100 0.30 2.29 13,100 13,400 13,000 7,930 103,883,000
07/05/2018 13,100 -0.10 -0.76 13,200 13,150 13,000 5,530 72,443,000
05/05/2018 13,200 -0.40 -3.03 13,600 13,200 13,100 3,840 50,688,000
04/05/2018 13,200 -0.40 -3.03 13,600 13,200 13,100 3,840 50,688,000
02/05/2018 13,600 -0.40 -2.94 13,600 13,600 13,200 25,040 340,544,000
29/04/2018 13,600 0.20 1.47 13,400 13,600 13,400 800 10,880,000
27/04/2018 13,600 0.20 1.47 13,400 13,600 13,400 800 10,880,000
26/04/2018 13,400 -0.20 -1.49 13,600 13,800 13,400 7,150 95,810,000
24/04/2018 13,600 -0.10 -0.74 13,600 13,600 13,500 8,030 109,208,000
23/04/2018 13,600 -0.10 -0.74 13,700 13,600 13,400 5,010 68,136,000
20/04/2018 13,700 0.05 0.36 13,650 13,700 13,500 6,510 89,187,000
19/04/2018 13,650 -0.10 -0.73 13,750 13,700 13,600 8,700 118,755,000
18/04/2018 13,750 0.15 1.09 13,600 14,000 13,600 8,340 114,675,000
13/04/2018 13,600 0.10 0.74 13,500 13,800 13,600 20 272,000
12/04/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 14,710 198,585,000
11/04/2018 13,500 0.10 0.74 13,400 13,600 13,400 14,990 202,365,000
10/04/2018 13,400 -0.10 -0.75 13,500 13,400 13,200 6,210 83,214,000
09/04/2018 13,500 -0.15 -1.11 13,650 13,650 13,100 12,400 167,400,000
06/04/2018 13,650 -0.05 -0.37 13,700 13,900 13,600 10,140 138,411,000
05/04/2018 13,700 -0.20 -1.46 13,900 14,450 13,600 7,260 99,462,000
04/04/2018 13,900 0.75 5.40 13,150 14,050 13,400 79,700 1,107,830,000
03/04/2018 13,150 0.05 0.38 13,100 13,500 13,000 25,090 329,933,500
02/04/2018 13,100 -0.40 -3.05 13,500 13,500 13,000 59,260 776,306,000
30/03/2018 13,500 0.30 2.22 13,200 13,600 13,000 18,410 248,535,000
29/03/2018 13,200 0.10 0.76 13,200 13,500 13,200 27,740 366,168,000
28/03/2018 13,200 -0.80 -6.06 14,000 13,900 13,200 49,900 658,680,000
27/03/2018 14,000 -0.30 -2.14 14,300 14,300 13,600 46,070 644,980,000
26/03/2018 14,300 0.15 1.05 14,150 14,500 13,600 38,370 548,691,000
23/03/2018 14,150 0.90 6.36 13,250 14,150 13,250 197,970 2,801,275,500
22/03/2018 13,250 0.85 6.42 12,400 13,250 13,250 34,740 460,305,000
21/03/2018 12,400 0.70 5.65 11,600 12,400 11,600 132,690 1,645,356,000
20/03/2018 11,600 -0.10 -0.86 11,700 11,700 11,600 33,000 382,800,000
19/03/2018 11,700 -0.10 -0.85 11,700 12,500 11,600 81,270 950,859,000
16/03/2018 11,700 -0.10 -0.85 11,800 11,700 11,600 10,030 117,351,000
15/03/2018 11,800 -0.10 -0.85 11,800 11,900 11,700 13,890 163,902,000
14/03/2018 11,800 0.50 4.24 11,800 12,300 11,800 400 4,720,000
13/03/2018 11,800 -0.10 -0.85 11,900 11,900 11,800 4,000 47,200,000
12/03/2018 11,900 1.40 11.76 10,500 11,200 10,600 25,650 305,235,000
09/03/2018 11,200 0.70 6.25 10,500 11,200 10,600 23,770 266,224,000
08/03/2018 10,500 0.30 2.86 10,200 10,500 10,400 9,450 99,225,000
07/03/2018 10,200 -0.70 -6.86 10,900 10,200 10,200 200 2,040,000
01/03/2018 10,900 0.25 2.29 10,650 10,900 10,900 10 109,000
27/02/2018 10,650 0.20 1.88 10,450 10,650 10,650 20 213,000
26/02/2018 10,450 -0.15 -1.44 10,600 10,450 10,000 610 6,374,500
23/02/2018 10,600 0.20 1.89 10,400 10,600 10,400 3,600 38,160,000
21/02/2018 10,400 0.51 4.90 9,890 10,400 9,600 2,110 21,944,000
13/02/2018 9,890 0.50 5.06 9,390 9,890 9,500 3,740 36,988,600
12/02/2018 9,390 0.59 6.28 8,800 9,390 9,390 20 187,800
09/02/2018 8,800 -0.50 -5.68 9,300 9,000 8,800 11,580 101,904,000
08/02/2018 9,300 0.60 6.45 8,700 9,300 9,010 20 186,000
06/02/2018 8,700 -0.54 -6.21 9,240 0 0 1,040 9,048,000
05/02/2018 9,240 0.60 6.49 8,640 9,240 8,900 430 3,973,200
02/02/2018 8,640 -0.62 -7.18 9,260 8,640 8,640 30 259,200
31/01/2018 9,260 0.05 0.54 9,210 9,800 9,260 1,330 12,315,800
30/01/2018 9,210 -0.39 -4.23 9,600 9,210 9,210 30 276,300
29/01/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 990 9,504,000
26/01/2018 9,600 0.14 1.46 9,460 9,600 9,200 110 1,056,000
25/01/2018 9,460 0.01 0.11 9,450 10,050 9,460 60 567,600
24/01/2018 9,400 -0.05 -0.53 9,450 0 0 5,020 47,188,000
19/01/2018 9,450 0.25 2.65 9,200 9,450 9,450 30 283,500
18/01/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
16/01/2018 9,200 -0.50 -5.43 9,700 9,700 9,200 70 644,000
15/01/2018 9,700 0.50 5.15 9,200 9,700 9,700 10 97,000
12/01/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 40 368,000
11/01/2018 9,200 0.10 1.09 9,100 9,400 9,100 2,110 19,412,000
08/01/2018 9,100 0.20 2.20 8,900 9,400 9,100 60 546,000
05/01/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 60 534,000
04/01/2018 8,900 -0.10 -1.12 9,000 9,000 8,900 2,330 20,737,000
03/01/2018 9,000 -0.10 -1.11 9,100 9,000 9,000 40 360,000
29/12/2017 9,100 0.40 4.40 9,100 9,500 9,100 1,050 9,555,000
28/12/2017 9,100 -0.10 -1.10 9,200 9,100 9,100 50 455,000
27/12/2017 9,200 0.30 3.26 8,900 9,210 9,180 100 920,000
26/12/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 50 445,000
25/12/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 30 267,000
22/12/2017 8,900 -0.10 -1.12 9,000 8,900 8,900 30 267,000
21/12/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 50 450,000
20/12/2017 9,000 0.10 1.11 8,900 9,400 9,000 20 180,000
19/12/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 50 445,000
18/12/2017 8,900 -0.10 -1.12 9,000 9,050 8,900 240 2,136,000
15/12/2017 9,000 0.09 1.00 8,910 9,000 9,000 1,000 9,000,000
14/12/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,000 45,000,000
13/12/2017 9,000 -0.05 -0.56 9,050 9,000 9,000 1,350 12,150,000
12/12/2017 9,630 0.62 6.44 9,010 9,630 9,630 10 96,300
11/12/2017 9,010 -0.58 -6.44 9,590 9,010 9,010 50 450,500
08/12/2017 9,590 0.58 6.05 9,010 9,590 9,590 10 95,900
05/12/2017 9,010 0.00 ■■ 0.00 9,010 9,010 9,010 0 0
04/12/2017 9,010 0.01 0.11 9,010 9,010 9,010 10 90,100
01/12/2017 9,000 -0.25 -2.70 9,320 9,800 9,000 8,380 75,420,000
30/11/2017 9,250 0.00 ■■ 0.00 9,250 9,250 9,250 60 555,000
29/11/2017 9,250 0.00 ■■ 0.00 9,250 9,250 9,250 0 0
28/11/2017 9,250 -0.15 -1.60 9,990 9,990 9,250 2,100 19,425,000
27/11/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,190 11,186,000
24/11/2017 9,400 -0.59 -5.91 10,000 10,000 9,400 5,020 47,188,000
23/11/2017 9,990 0.39 4.06 9,400 9,990 9,400 50 499,500
22/11/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
21/11/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10 96,000
20/11/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
17/11/2017 9,600 0.20 2.13 9,600 9,600 9,600 3,530 33,888,000
16/11/2017 9,400 -0.60 -6.00 9,400 9,400 9,400 10 94,000
15/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
13/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/11/2017 10,000 -0.30 -2.91 10,000 10,000 10,000 90 900,000
08/11/2017 10,300 0.20 1.98 10,000 10,300 10,000 6,380 65,714,000
07/11/2017 10,100 0.28 2.85 9,500 10,100 9,500 9,630 97,263,000
06/11/2017 9,820 -0.73 -6.92 9,820 10,400 9,820 9,770 95,941,400
03/11/2017 10,550 0.55 5.50 10,550 10,550 10,550 10 105,500
02/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
31/10/2017 10,000 0.40 4.17 10,000 10,000 10,000 10 100,000
30/10/2017 9,600 0.22 2.35 9,600 9,600 9,600 80 768,000
27/10/2017 9,380 0.59 6.71 8,900 9,380 8,900 420 3,939,600
26/10/2017 8,790 0.57 6.93 8,310 8,790 8,310 11,950 105,040,500
25/10/2017 8,220 -0.48 -5.52 8,220 8,220 8,220 10 82,200
24/10/2017 8,700 -0.56 -6.05 9,260 9,260 8,700 280 2,436,000
23/10/2017 9,260 0.00 ■■ 0.00 9,260 9,260 9,260 230 2,129,800
20/10/2017 9,260 -0.69 -6.93 9,260 9,260 9,260 40 370,400
19/10/2017 9,950 0.00 ■■ 0.00 9,950 9,950 9,950 0 0
18/10/2017 9,950 0.00 ■■ 0.00 9,950 9,950 9,950 1,520 15,124,000
17/10/2017 9,950 0.00 ■■ 0.00 9,950 9,950 9,950 20 199,000
16/10/2017 9,950 0.65 6.99 9,500 9,950 9,500 7,160 71,242,000
13/10/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/10/2017 9,300 0.00 ■■ 0.00 9,310 9,310 9,300 3,000 27,900,000
11/10/2017 9,300 -0.70 -7.00 9,300 9,300 9,300 1,200 11,160,000
10/10/2017 10,000 0.20 2.04 9,120 10,000 9,120 220 2,200,000
09/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
06/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
05/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
04/10/2017 9,800 0.05 0.51 9,800 9,800 9,800 230 2,254,000
03/10/2017 9,750 0.00 ■■ 0.00 9,750 9,750 9,750 0 0
02/10/2017 9,750 -0.65 -6.25 9,760 10,600 9,750 70 682,500
29/09/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
28/09/2017 10,400 0.10 0.97 10,300 10,400 10,300 14,070 146,328,000
27/09/2017 10,300 -0.20 -1.90 10,500 10,500 9,800 39,550 407,365,000
26/09/2017 10,500 -0.15 -1.41 10,500 10,500 10,500 2,000 21,000,000
25/09/2017 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 0 0
22/09/2017 10,650 -0.10 -0.93 10,700 10,700 10,650 20 213,000
21/09/2017 10,750 0.30 2.87 9,730 10,750 9,730 30 322,500
20/09/2017 10,450 0.65 6.63 9,800 10,450 9,800 8,610 89,974,500
19/09/2017 9,800 0.20 2.08 9,800 10,000 9,800 2,720 26,656,000
18/09/2017 9,600 -0.40 -4.00 9,600 9,600 9,600 300 2,880,000
15/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/09/2017 10,000 0.40 4.17 10,000 10,000 9,600 2,750 27,500,000
13/09/2017 9,600 0.60 6.67 9,100 9,630 9,100 3,160 30,336,000
12/09/2017 9,000 -0.20 -2.17 9,500 9,600 9,000 16,460 148,140,000
11/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
08/09/2017 9,200 0.40 4.55 9,200 9,200 9,200 2,350 21,620,000
07/09/2017 8,800 -0.40 -4.35 9,300 9,300 8,800 12,200 107,360,000
06/09/2017 9,200 0.20 2.22 9,200 9,200 9,200 7,020 64,584,000
05/09/2017 9,000 0.10 1.12 9,200 9,400 8,900 24,320 218,880,000
01/09/2017 8,900 0.10 1.14 9,000 9,200 8,800 7,660 68,174,000
31/08/2017 8,800 0.00 ■■ 0.00 9,200 9,300 8,800 26,390 232,232,000
30/08/2017 8,800 -0.11 -1.23 8,800 8,800 8,800 2,400 21,120,000
29/08/2017 8,910 0.41 4.82 9,090 9,090 8,910 17,510 156,014,100
28/08/2017 8,500 0.00 ■■ 0.00 8,600 9,090 8,500 24,500 208,250,000
25/08/2017 8,500 -0.48 -5.35 9,000 9,000 8,500 2,900 24,650,000
24/08/2017 8,980 0.58 6.90 8,980 8,980 8,980 4,600 41,308,000
23/08/2017 8,400 0.00 ■■ 0.00 8,980 8,980 8,400 5,960 50,064,000
22/08/2017 8,400 0.00 ■■ 0.00 8,300 8,980 8,300 22,370 187,908,000
21/08/2017 8,400 0.10 1.20 8,400 8,600 8,400 5,510 46,284,000
18/08/2017 8,300 -0.10 -1.19 8,500 8,500 8,300 4,010 33,283,000
17/08/2017 8,400 0.10 1.20 8,300 8,400 8,300 5,490 46,116,000
16/08/2017 8,300 0.10 1.22 8,200 8,300 8,200 1,500 12,450,000
15/08/2017 8,200 0.10 1.23 8,200 8,200 8,200 1,630 13,366,000
14/08/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 2,300 18,630,000
11/08/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 2,600 21,060,000
10/08/2017 8,100 0.10 1.25 8,000 8,100 8,000 4,560 36,936,000
09/08/2017 8,000 -0.15 -1.84 8,100 8,100 8,000 2,160 17,280,000
08/08/2017 8,150 0.15 1.88 8,000 8,150 8,000 60 489,000
07/08/2017 8,000 0.40 5.26 8,030 8,130 8,000 4,700 37,600,000
04/08/2017 7,600 -0.55 -6.75 7,600 7,600 7,600 500 3,800,000
03/08/2017 8,150 0.42 5.43 8,100 8,150 8,100 1,020 8,313,000
02/08/2017 7,730 -0.57 -6.87 8,300 8,300 7,730 4,100 31,693,000
01/08/2017 8,300 -0.40 -4.60 8,500 8,500 8,100 3,680 30,544,000
31/07/2017 8,700 0.40 4.82 8,400 8,700 8,400 2,460 21,402,000
28/07/2017 8,300 0.30 3.75 8,300 8,300 8,300 50 415,000
27/07/2017 8,000 -0.05 -0.62 8,050 8,050 8,000 8,230 65,840,000
26/07/2017 8,050 0.25 3.21 7,800 8,050 7,260 8,070 64,963,500
25/07/2017 7,800 -0.10 -1.27 7,900 7,900 7,700 360 2,808,000
24/07/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 20 158,000
21/07/2017 7,900 -0.01 -0.13 7,900 7,900 7,800 1,530 12,087,000
20/07/2017 7,910 -1.09 -12.11 8,380 8,380 7,500 5,160 40,815,600
19/07/2017 9,000 -0.05 -0.55 9,500 9,600 9,000 6,790 61,110,000
18/07/2017 9,050 -0.65 -6.70 9,600 9,600 9,050 5,170 46,788,500
17/07/2017 9,700 -0.20 -2.02 9,900 9,900 9,700 4,190 40,643,000
14/07/2017 9,900 -0.25 -2.46 10,100 10,100 9,550 21,930 217,107,000
13/07/2017 10,150 0.30 3.05 9,850 10,150 9,850 1,970 19,995,500
12/07/2017 9,850 0.15 1.55 9,250 9,850 9,250 400 3,940,000
11/07/2017 9,700 -0.60 -5.83 9,800 9,800 9,650 800 7,760,000
10/07/2017 10,300 0.30 3.00 9,900 10,300 9,900 150 1,545,000
07/07/2017 10,000 0.27 2.77 10,200 10,350 10,000 18,530 185,300,000
06/07/2017 9,730 0.63 6.92 9,210 9,730 9,210 21,230 206,567,900
05/07/2017 9,100 -0.10 -1.09 9,250 9,250 9,100 130 1,183,000
04/07/2017 9,200 0.19 2.11 9,090 9,220 9,090 6,020 55,384,000
03/07/2017 9,010 -0.09 -0.99 9,010 9,010 9,010 18,730 168,757,300
30/06/2017 9,100 -0.10 -1.09 9,100 9,100 9,100 1,240 11,284,000
29/06/2017 9,200 0.19 2.11 9,200 9,200 9,200 100 920,000
28/06/2017 9,010 0.01 0.11 9,010 9,010 9,010 10 90,100
27/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
26/06/2017 9,000 0.04 0.45 9,000 9,000 9,000 520 4,680,000
23/06/2017 8,960 -0.13 -1.43 8,950 8,960 8,950 1,230 11,020,800
22/06/2017 9,090 0.00 ■■ 0.00 9,090 9,090 9,090 0 0
21/06/2017 9,090 0.18 2.02 9,090 9,090 9,090 70 636,300
20/06/2017 8,910 -0.39 -4.19 8,910 8,910 8,910 20 178,200
19/06/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
16/06/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
15/06/2017 9,300 0.05 0.54 9,250 9,300 9,250 160 1,488,000
14/06/2017 9,250 0.25 2.78 9,250 9,250 9,250 10 92,500
13/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 150 1,350,000
12/06/2017 9,000 -0.20 -2.17 9,000 9,000 9,000 880 7,920,000
09/06/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
08/06/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
07/06/2017 9,200 -0.05 -0.54 9,280 9,300 9,000 3,780 34,776,000
06/06/2017 9,250 0.05 0.54 9,250 9,250 9,250 10 92,500
05/06/2017 9,200 0.01 0.11 9,190 9,200 9,190 3,140 28,888,000
02/06/2017 9,190 -0.09 -0.97 9,200 9,200 9,190 1,100 10,109,000
01/06/2017 9,280 0.28 3.11 9,000 9,280 9,000 20,180 187,270,400
31/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,880 16,920,000
30/05/2017 9,000 -0.20 -2.17 9,000 9,000 9,000 5,540 49,860,000
29/05/2017 9,200 0.00 ■■ 0.00 8,810 9,200 8,800 310 2,852,000
26/05/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/05/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
24/05/2017 9,200 -0.05 -0.54 9,200 9,200 9,200 2,990 27,508,000
23/05/2017 9,250 0.08 0.87 9,250 9,250 9,250 10 92,500
22/05/2017 9,170 0.17 1.89 9,000 9,170 8,800 1,010 9,261,700
19/05/2017 9,000 -0.30 -3.23 9,300 9,300 9,000 200 1,800,000
18/05/2017 9,300 0.00 ■■ 0.00 9,020 9,300 9,020 6,340 58,962,000
17/05/2017 9,300 -0.15 -1.59 9,100 9,300 9,020 2,990 27,807,000
16/05/2017 9,450 0.05 0.53 9,500 9,700 9,450 2,000 18,900,000
15/05/2017 9,400 0.30 3.30 8,850 9,400 8,850 11,200 105,280,000
09/05/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10,200 94,860,000
08/05/2017 9,300 0.21 2.31 9,700 9,700 9,300 40 372,000
05/05/2017 9,090 0.59 6.94 8,700 9,090 8,700 60 545,400
04/05/2017 8,500 -0.50 -5.56 9,000 9,000 8,500 3,310 28,135,000
03/05/2017 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 3,700 33,300,000
28/04/2017 9,000 -0.04 -0.44 9,000 9,000 9,000 4,000 36,000,000
27/04/2017 9,040 0.59 6.98 9,040 9,040 9,040 10 90,400
26/04/2017 8,450 0.05 0.60 8,450 8,450 8,450 10 84,500
25/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,930 16,212,000
21/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,000 8,400,000
20/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
19/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
18/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
17/04/2017 8,400 0.25 3.07 8,430 8,430 8,400 5,100 42,840,000
14/04/2017 8,150 -0.40 -4.68 8,150 8,150 8,150 850 6,927,500
13/04/2017 8,550 0.05 0.59 8,550 8,550 8,550 120 1,026,000
12/04/2017 8,500 -0.40 -4.49 9,250 9,250 8,500 20 170,000
11/04/2017 8,900 0.20 2.30 8,900 8,900 8,900 1,370 12,193,000
10/04/2017 8,700 0.39 4.69 8,500 8,700 8,500 2,040 17,748,000
07/04/2017 8,310 0.01 0.12 8,800 8,800 8,310 20 166,200
05/04/2017 8,300 0.20 2.47 8,600 8,660 8,300 9,100 75,530,000
04/04/2017 8,100 -0.27 -3.23 8,000 8,900 8,000 9,390 76,059,000
03/04/2017 8,370 -0.63 -7.00 9,150 9,150 8,370 220 1,841,400
31/03/2017 9,000 0.10 1.12 8,500 9,000 8,280 13,540 121,860,000
30/03/2017 8,900 0.24 2.77 9,100 9,100 8,100 1,160 10,324,000
29/03/2017 8,660 0.00 ■■ 0.00 8,660 8,660 8,660 0 0
28/03/2017 8,660 0.56 6.91 8,660 8,660 7,600 9,700 84,002,000
27/03/2017 8,100 0.10 1.25 8,560 8,560 8,100 1,110 8,991,000
24/03/2017 8,000 -0.18 -2.20 8,750 8,750 8,000 15,030 120,240,000
23/03/2017 8,180 -0.33 -3.88 8,800 8,800 8,180 20 163,600
22/03/2017 8,510 0.00 ■■ 0.00 8,500 8,510 8,500 500 4,255,000
21/03/2017 8,510 0.00 ■■ 0.00 8,510 8,510 8,510 200 1,702,000
20/03/2017 8,510 0.00 ■■ 0.00 8,510 8,510 8,510 0 0
17/03/2017 8,510 -0.19 -2.18 8,800 8,900 8,500 280 2,382,800
16/03/2017 8,700 -0.20 -2.25 8,700 8,700 8,500 3,240 28,188,000
15/03/2017 8,900 0.55 6.59 8,200 8,900 8,200 90 801,000
14/03/2017 8,350 -0.54 -6.07 9,100 9,100 8,350 50 417,500
13/03/2017 8,890 -0.11 -1.22 8,890 8,890 8,890 10 88,900
10/03/2017 9,000 0.58 6.89 8,200 9,000 8,200 540 4,860,000
09/03/2017 8,420 -0.58 -6.44 8,800 8,800 8,420 690 5,809,800
08/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/03/2017 9,000 0.01 0.11 8,380 9,000 8,380 30 270,000
06/03/2017 8,990 0.10 1.12 8,990 8,990 8,990 1,010 9,079,900
03/03/2017 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 0 0
02/03/2017 8,890 0.10 1.14 8,890 8,890 8,890 10 88,900
01/03/2017 8,790 -0.01 -0.11 8,200 8,790 8,200 20 175,800
28/02/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 500 4,400,000
27/02/2017 8,800 0.40 4.76 8,800 8,800 8,800 10 88,000
24/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,810 15,204,000
23/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
22/02/2017 8,400 -0.50 -5.62 8,800 8,800 8,400 270 2,268,000
21/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 400 3,560,000
20/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
17/02/2017 8,900 0.40 4.71 8,900 8,900 8,900 600 5,340,000
16/02/2017 8,500 0.55 6.92 8,500 8,500 8,490 150 1,275,000
15/02/2017 7,950 -0.43 -5.13 7,810 8,960 7,810 30 238,500
14/02/2017 8,380 0.00 ■■ 0.00 8,380 8,380 8,380 0 0
13/02/2017 8,380 0.00 ■■ 0.00 8,380 8,380 8,380 0 0
10/02/2017 8,380 -0.62 -6.89 9,000 9,000 8,380 80 670,400
09/02/2017 9,000 0.00 ■■ 0.00 8,370 9,000 8,370 500 4,500,000
08/02/2017 9,000 0.00 ■■ 0.00 8,500 9,000 8,500 8,010 72,090,000
07/02/2017 9,000 -0.24 -2.60 8,600 9,000 8,600 340 3,060,000
06/02/2017 9,240 -0.06 -0.65 8,660 9,240 8,650 800 7,392,000
03/02/2017 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 200 1,860,000
02/02/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
25/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
24/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
23/01/2017 9,300 0.10 1.09 8,560 9,300 8,560 40 372,000
20/01/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
19/01/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
18/01/2017 9,200 0.20 2.22 9,200 9,200 9,200 10 92,000
17/01/2017 9,000 -0.29 -3.12 8,640 9,000 8,640 520 4,680,000
16/01/2017 9,290 0.54 6.17 9,290 9,290 9,290 10 92,900
13/01/2017 8,750 -0.65 -6.91 8,750 8,750 8,750 500 4,375,000
12/01/2017 9,400 -0.10 -1.05 8,840 9,400 8,840 3,030 28,482,000
11/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/01/2017 9,500 0.30 3.26 8,600 9,500 8,600 12,580 119,510,000
09/01/2017 9,200 -0.09 -0.97 9,400 9,400 9,200 30 276,000
06/01/2017 9,290 0.39 4.38 9,290 9,290 9,290 20 185,800
05/01/2017 8,900 0.56 6.71 8,900 8,900 8,900 20 178,000
04/01/2017 8,340 0.54 6.92 8,340 8,340 8,340 20 166,800
03/01/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
30/12/2016 7,800 0.51 7.00 7,800 7,800 7,800 130 1,014,000
29/12/2016 7,290 -0.52 -6.66 7,290 7,290 7,290 10 72,900
28/12/2016 7,810 0.12 1.56 7,690 8,210 7,170 60 468,600
27/12/2016 7,690 0.50 6.95 7,690 7,690 7,690 100 769,000
26/12/2016 7,190 -0.53 -6.87 7,190 7,190 7,190 10 71,900
23/12/2016 7,720 -0.58 -6.99 8,300 8,300 7,720 6,130 47,323,600
22/12/2016 8,300 -0.49 -5.57 8,300 8,300 8,300 3,760 31,208,000
21/12/2016 8,790 0.49 5.90 8,790 8,790 8,790 10 87,900
20/12/2016 8,300 -0.35 -4.05 8,300 8,300 8,300 41,740 346,442,000
19/12/2016 8,650 0.00 ■■ 0.00 8,650 8,650 8,650 0 0
16/12/2016 8,650 -0.65 -6.99 8,650 8,650 8,650 10 86,500
15/12/2016 9,300 0.52 5.92 9,300 9,300 9,300 10 93,000
14/12/2016 8,780 0.00 ■■ 0.00 8,780 8,780 8,780 0 0
13/12/2016 8,780 0.01 0.11 8,300 8,800 8,160 30,540 268,141,200
12/12/2016 8,770 -0.66 -7.00 8,770 8,780 8,770 70 613,900
09/12/2016 9,430 0.33 3.63 9,430 9,430 9,430 30 282,900
08/12/2016 9,100 0.56 6.56 9,100 9,100 9,100 10 91,000
07/12/2016 8,540 0.52 6.48 8,100 8,540 8,100 2,710 23,143,400
06/12/2016 8,020 -0.39 -4.64 8,980 8,980 8,020 30 240,600
05/12/2016 8,410 0.02 0.24 8,960 8,960 8,410 20 168,200
02/12/2016 8,390 -0.60 -6.67 9,380 9,380 8,390 250 2,097,500
01/12/2016 8,990 0.00 ■■ 0.00 8,990 8,990 8,990 0 0
30/11/2016 8,990 0.52 6.14 8,990 8,990 8,990 100 899,000
29/11/2016 8,470 0.01 0.12 8,500 8,500 8,470 1,400 11,858,000
28/11/2016 8,460 -0.53 -5.90 9,450 9,450 8,460 110 930,600
25/11/2016 8,990 0.38 4.41 8,620 8,990 8,620 160 1,438,400
24/11/2016 8,610 -0.43 -4.76 9,040 9,040 8,600 8,250 71,032,500
23/11/2016 9,040 0.54 6.35 8,500 9,040 8,000 1,120 10,124,800
22/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/11/2016 8,500 -0.49 -5.45 9,490 9,490 8,500 3,300 28,050,000
18/11/2016 8,990 0.57 6.77 8,990 8,990 8,990 100 899,000
17/11/2016 8,420 0.12 1.45 8,800 8,800 8,420 210 1,768,200
16/11/2016 8,300 -0.54 -6.11 9,000 9,000 8,300 560 4,648,000
15/11/2016 8,840 -0.66 -6.95 9,500 9,500 8,840 210 1,856,400
14/11/2016 9,500 0.10 1.06 9,500 9,500 9,500 500 4,750,000
11/11/2016 9,400 0.00 ■■ 0.00 10,000 10,000 9,300 140 1,316,000
10/11/2016 9,400 0.10 1.08 9,950 9,950 9,400 3,020 28,388,000
09/11/2016 9,300 -0.69 -6.91 9,310 9,590 9,300 30 279,000
08/11/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 30 299,700
07/11/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
04/11/2016 9,990 0.22 2.25 10,400 10,400 9,090 30 299,700
03/11/2016 9,770 -0.73 -6.95 9,770 9,770 9,770 120 1,172,400
02/11/2016 10,500 0.00 ■■ 0.00 11,150 11,150 10,500 1,020 10,710,000
01/11/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
31/10/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/10/2016 10,500 0.61 6.17 10,500 10,500 10,500 100 1,050,000
27/10/2016 9,890 0.00 ■■ 0.00 9,890 9,890 9,890 0 0
26/10/2016 9,890 0.62 6.69 9,890 9,890 9,890 10 98,900
25/10/2016 9,270 0.00 ■■ 0.00 9,690 9,690 9,270 30 278,100
24/10/2016 9,270 -0.69 -6.93 9,270 9,270 9,270 40 370,800
21/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
20/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
19/10/2016 9,960 -0.74 -6.92 10,000 10,000 9,960 6,720 66,931,200
18/10/2016 10,700 0.55 5.42 10,700 10,700 10,700 10 107,000
17/10/2016 10,150 0.65 6.84 10,150 10,150 10,150 10 101,500
14/10/2016 9,500 -0.49 -4.90 9,330 9,500 9,330 2,160 20,520,000
13/10/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
12/10/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
11/10/2016 9,990 -0.16 -1.58 9,440 9,990 9,440 420 4,195,800
10/10/2016 10,150 0.00 ■■ 0.00 10,150 10,150 10,150 0 0
07/10/2016 10,150 -0.75 -6.88 10,150 10,150 10,150 920 9,338,000
06/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
05/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
04/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
03/10/2016 10,900 0.40 3.81 10,900 10,900 10,900 10 109,000
30/09/2016 10,500 0.40 3.96 10,100 10,500 10,100 20 210,000
29/09/2016 10,100 0.16 1.61 10,100 10,550 10,100 2,820 28,482,000
28/09/2016 9,940 0.00 ■■ 0.00 9,940 9,940 9,940 0 0
27/09/2016 9,940 0.00 ■■ 0.00 9,940 9,940 9,940 0 0
26/09/2016 9,940 0.00 ■■ 0.00 9,940 9,940 9,940 0 0
23/09/2016 9,940 0.04 0.40 9,600 9,940 9,400 2,270 22,563,800
22/09/2016 9,900 -0.20 -1.98 9,900 9,900 9,900 10,010 99,099,000
21/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
20/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
19/09/2016 10,100 0.10 1.00 9,500 10,100 9,500 160 1,616,000
16/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/09/2016 10,000 0.40 4.17 9,600 10,000 9,600 380 3,800,000
14/09/2016 9,600 0.10 1.05 9,600 9,600 9,600 200 1,920,000
13/09/2016 9,500 -0.20 -2.06 9,500 9,500 9,500 10 95,000
12/09/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 30 291,000
09/09/2016 9,700 -0.30 -3.00 9,700 9,700 9,700 10 97,000
08/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 30 300,000
07/09/2016 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 120 1,200,000
06/09/2016 10,000 0.00 ■■ 0.00 9,600 10,500 9,600 6,970 69,700,000
05/09/2016 10,000 0.10 1.01 9,800 10,000 9,600 4,030 40,300,000
01/09/2016 9,900 -0.10 -1.00 10,000 10,500 9,900 1,400 13,860,000
31/08/2016 10,000 0.60 6.38 9,400 10,000 8,800 24,510 245,100,000
30/08/2016 9,400 0.60 6.82 9,000 9,400 9,000 4,000 37,600,000
29/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
26/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/08/2016 8,800 0.20 2.33 8,800 8,800 8,300 130 1,144,000
24/08/2016 8,600 -0.50 -5.49 8,600 8,600 8,600 10 86,000
23/08/2016 9,100 0.10 1.11 8,800 9,100 8,800 80 728,000
22/08/2016 9,000 0.10 1.12 8,900 9,000 8,900 6,010 54,090,000
19/08/2016 8,900 -0.20 -2.20 8,900 8,900 8,600 2,110 18,779,000
18/08/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
17/08/2016 9,100 0.10 1.11 8,600 9,100 8,400 7,720 70,252,000
16/08/2016 9,000 -0.50 -5.26 9,400 9,400 9,000 27,000 243,000,000
15/08/2016 9,500 0.30 3.26 9,500 9,500 9,500 10 95,000
12/08/2016 9,200 -0.10 -1.08 9,300 9,300 8,700 410 3,772,000
11/08/2016 9,300 0.20 2.20 8,800 9,300 8,800 430 3,999,000
10/08/2016 9,100 -0.30 -3.19 9,100 9,200 9,100 14,090 128,219,000
09/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 2,010 18,894,000
08/08/2016 9,400 0.20 2.17 9,100 9,400 9,100 1,010 9,494,000
05/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,310 12,052,000
04/08/2016 9,200 0.60 6.98 8,700 9,200 8,700 22,580 207,736,000
03/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 30 258,000
02/08/2016 8,600 0.50 6.17 8,200 8,600 8,200 38,930 334,798,000
01/08/2016 8,100 0.30 3.85 7,900 8,100 7,900 13,000 105,300,000
29/07/2016 7,800 -0.10 -1.27 7,800 7,800 7,800 840 6,552,000
28/07/2016 7,900 -0.30 -3.66 8,000 8,000 7,900 50 395,000
27/07/2016 8,200 0.00 ■■ 0.00 7,800 8,200 7,800 2,650 21,730,000
26/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
25/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
22/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
20/07/2016 8,200 0.20 2.50 7,600 8,200 7,600 670 5,494,000
19/07/2016 8,000 0.50 6.67 8,000 8,000 8,000 10 80,000
18/07/2016 7,500 -0.50 -6.25 7,500 7,500 7,500 40 300,000
15/07/2016 8,000 0.20 2.56 7,900 8,100 7,900 10,350 82,800,000
14/07/2016 8,500 -0.10 -1.16 8,700 8,700 8,500 1,370 11,645,000
13/07/2016 8,600 0.40 4.88 8,500 8,700 8,500 8,800 75,680,000
12/07/2016 8,200 0.00 ■■ 0.00 8,500 8,500 8,200 60 492,000
11/07/2016 8,200 -0.30 -3.53 8,500 8,500 8,200 5,420 44,444,000
08/07/2016 8,500 -0.10 -1.16 8,500 8,500 8,400 17,010 144,585,000
07/07/2016 8,600 0.10 1.18 8,500 8,600 8,400 53,150 457,090,000
06/07/2016 8,500 0.10 1.19 8,700 8,700 8,300 7,970 67,745,000
05/07/2016 8,400 0.20 2.44 8,200 8,400 8,200 6,290 52,836,000
04/07/2016 8,200 0.20 2.50 8,200 8,200 8,200 10 82,000
01/07/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 2,480 19,840,000
30/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
29/06/2016 8,200 0.10 1.23 8,000 8,200 8,000 2,510 20,582,000
28/06/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
27/06/2016 8,100 0.30 3.85 7,500 8,100 7,500 11,400 92,340,000
24/06/2016 7,800 -0.20 -2.50 7,800 7,800 7,800 7,000 54,600,000
23/06/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 10,290 82,320,000
22/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
20/06/2016 8,200 -0.20 -2.38 8,200 8,200 8,200 3,040 24,928,000
17/06/2016 8,400 0.20 2.44 8,200 8,400 8,200 6,160 51,744,000
16/06/2016 8,200 0.30 3.80 7,900 8,200 7,900 5,010 41,082,000
15/06/2016 7,900 0.10 1.28 8,300 8,300 7,900 520 4,108,000
14/06/2016 7,800 0.10 1.30 7,700 7,800 7,700 290 2,262,000
13/06/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
10/06/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
09/06/2016 7,700 -0.10 -1.28 7,800 7,800 7,700 6,870 52,899,000
08/06/2016 7,800 0.50 6.85 7,800 7,800 7,800 50 390,000
07/06/2016 7,300 -0.50 -6.41 7,700 7,700 7,300 100 730,000
06/06/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
03/06/2016 7,800 0.50 6.85 7,800 7,800 7,800 4,000 31,200,000
02/06/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
01/06/2016 7,300 -0.40 -5.19 8,000 8,000 7,300 30 219,000
31/05/2016 7,700 0.40 5.48 7,400 7,700 7,400 630 4,851,000
30/05/2016 7,300 -0.30 -3.95 7,300 7,300 7,300 10 73,000
27/05/2016 7,600 -0.50 -6.17 7,600 7,600 7,600 10 76,000
26/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
25/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
24/05/2016 8,100 0.30 3.85 8,000 8,100 8,000 30 243,000
23/05/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
20/05/2016 7,800 -0.20 -2.50 8,500 8,500 7,800 20 156,000
19/05/2016 8,000 -0.40 -4.76 8,000 8,000 8,000 50 400,000
18/05/2016 8,400 -0.10 -1.18 8,400 8,400 8,400 10 84,000
17/05/2016 8,500 0.20 2.41 8,400 8,500 8,400 30 255,000
16/05/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
13/05/2016 8,300 0.40 5.06 8,300 8,300 8,300 20 166,000
12/05/2016 7,900 -0.30 -3.66 8,300 8,300 7,800 70 553,000
11/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
10/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
09/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
06/05/2016 8,200 -0.20 -2.38 8,200 8,200 8,200 10 82,000
05/05/2016 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 8,250 69,300,000
04/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
29/04/2016 8,400 0.40 5.00 8,400 8,400 8,400 10 84,000
28/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
25/04/2016 8,000 0.50 6.67 7,400 8,000 7,400 1,100 8,800,000
22/04/2016 7,500 0.40 5.63 7,000 7,500 7,000 380 2,850,000
21/04/2016 7,100 -0.10 -1.39 7,300 7,300 7,100 5,000 35,500,000
20/04/2016 7,200 -0.50 -6.49 7,700 7,700 7,200 440 3,168,000
19/04/2016 7,700 -0.50 -6.10 7,800 7,800 7,700 330 2,541,000
15/04/2016 8,200 0.20 2.50 7,900 8,200 7,900 100 820,000
14/04/2016 8,000 0.40 5.26 8,000 8,000 8,000 10 80,000
13/04/2016 7,600 -0.30 -3.80 7,600 7,600 7,600 30 228,000
12/04/2016 7,900 0.40 5.33 8,000 8,000 7,500 2,040 16,116,000
11/04/2016 7,500 -0.30 -3.85 7,300 7,700 7,300 160 1,200,000
08/04/2016 7,800 -0.50 -6.02 7,800 8,000 7,800 70 546,000
07/04/2016 8,300 -0.10 -1.19 8,800 8,800 8,300 50 415,000
06/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
05/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
04/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 7,900 140 1,176,000
01/04/2016 8,400 0.40 5.00 8,500 8,500 8,300 40 336,000
31/03/2016 8,000 -0.50 -5.88 8,000 8,500 8,000 180 1,440,000
30/03/2016 8,500 0.20 2.41 7,800 8,500 7,800 110 935,000
29/03/2016 8,300 0.30 3.75 8,300 8,300 8,300 30 249,000
28/03/2016 8,000 0.50 6.67 8,000 8,000 7,600 170 1,360,000
25/03/2016 7,500 0.10 1.35 7,500 7,600 7,500 1,950 14,625,000
24/03/2016 7,400 0.10 1.37 7,400 7,400 7,400 10 74,000
23/03/2016 7,300 -0.10 -1.35 7,300 7,300 7,300 980 7,154,000
22/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/03/2016 7,400 -0.10 -1.33 7,500 7,500 7,400 4,550 33,670,000
18/03/2016 7,500 0.00 ■■ 0.00 7,800 7,800 7,500 3,130 23,475,000
17/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
15/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,830 13,725,000
14/03/2016 7,500 -0.30 -3.85 7,500 7,500 7,500 20 150,000
11/03/2016 7,800 0.40 5.41 7,800 7,800 7,800 10 78,000
10/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10 74,000
09/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
08/03/2016 7,400 -0.40 -5.13 7,900 7,900 7,400 50 370,000
07/03/2016 7,800 0.30 4.00 7,800 7,800 7,800 10 78,000
04/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
02/03/2016 7,500 0.20 2.74 7,500 7,500 7,500 2,160 16,200,000
01/03/2016 7,300 0.00 ■■ 0.00 7,700 7,700 7,300 30 219,000
29/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
26/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
25/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
24/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
23/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
22/02/2016 7,300 -0.20 -2.67 7,900 7,900 7,300 20 146,000
19/02/2016 7,500 -0.40 -5.06 7,500 7,500 7,500 2,000 15,000,000
18/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
17/02/2016 7,900 0.50 6.76 7,900 7,900 7,900 10 79,000
16/02/2016 7,400 -0.50 -6.33 8,400 8,400 7,400 20 148,000
15/02/2016 7,900 0.40 5.33 7,900 7,900 7,900 10 79,000
05/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/02/2016 7,500 -0.50 -6.25 8,400 8,400 7,500 30 225,000
02/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
01/02/2016 8,000 -0.60 -6.98 8,600 9,000 8,000 130 1,040,000
29/01/2016 8,600 0.30 3.61 8,600 8,600 8,600 100 860,000
28/01/2016 8,300 0.40 5.06 8,300 8,300 8,300 20 166,000
27/01/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
26/01/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
25/01/2016 7,900 0.50 6.76 7,800 7,900 7,800 200 1,580,000
22/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
20/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
19/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
18/01/2016 7,400 0.10 1.37 7,300 7,400 7,300 960 7,104,000
15/01/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
14/01/2016 7,300 -0.30 -3.95 7,600 7,600 7,300 4,110 30,003,000
13/01/2016 7,600 0.10 1.33 7,600 7,600 7,600 10 76,000
12/01/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 200 1,500,000
11/01/2016 7,600 0.10 1.33 7,600 7,600 7,600 6,000 45,600,000
08/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 11,200 84,000,000
07/01/2016 7,500 -0.30 -3.85 7,600 7,600 7,500 4,880 36,600,000
06/01/2016 7,800 0.30 4.00 7,900 7,900 7,700 2,610 20,358,000
05/01/2016 7,500 -0.40 -5.06 7,500 7,500 7,500 180 1,350,000
04/01/2016 7,900 0.40 5.33 7,900 7,900 7,900 200 1,580,000
31/12/2015 7,500 -0.20 -2.60 7,500 7,500 7,500 710 5,325,000
30/12/2015 7,700 0.10 1.32 7,700 7,700 7,700 4,800 36,960,000
29/12/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
28/12/2015 7,600 0.10 1.33 7,700 7,700 7,600 3,100 23,560,000
25/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 260 1,950,000
24/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/12/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 1,000 7,500,000
22/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/12/2015 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 1,900 14,250,000
18/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 40 300,000
17/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,300 9,750,000
16/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 40 300,000
15/12/2015 7,500 0.20 2.74 7,400 7,500 7,400 350 2,625,000
14/12/2015 7,300 -0.20 -2.67 7,300 7,300 7,300 300 2,190,000
11/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
10/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
09/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
07/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 400 3,000,000
04/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
03/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
02/12/2015 7,500 0.40 5.63 7,500 7,500 7,500 360 2,700,000
01/12/2015 7,100 -0.30 -4.05 7,500 7,500 7,100 6,610 46,931,000
30/11/2015 7,400 -0.10 -1.33 7,000 7,500 7,000 9,000 66,600,000
27/11/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/11/2015 7,500 -0.20 -2.60 7,500 7,500 7,500 10 75,000
25/11/2015 7,700 -0.10 -1.28 7,700 7,700 7,500 9,810 75,537,000
24/11/2015 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 1,000 7,800,000
23/11/2015 7,800 0.50 6.85 7,000 7,800 7,000 2,020 15,756,000
20/11/2015 7,300 -0.50 -6.41 7,300 7,300 7,300 10 73,000
19/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 970 7,566,000
18/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
17/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
16/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
13/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
12/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 30 234,000
11/11/2015 7,800 0.30 4.00 7,800 7,800 7,800 10 78,000
10/11/2015 7,500 -0.50 -6.25 7,500 7,500 7,500 90 675,000
09/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
06/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
05/11/2015 8,000 -0.40 -4.76 8,000 8,000 8,000 1,120 8,960,000
04/11/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
03/11/2015 8,400 0.30 3.70 8,400 8,400 8,400 50 420,000
02/11/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
30/10/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
29/10/2015 8,100 0.10 1.25 8,000 8,100 8,000 100 810,000
28/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/10/2015 8,000 0.20 2.56 8,000 8,000 8,000 160 1,280,000
26/10/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
23/10/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
22/10/2015 7,800 0.50 6.85 7,800 7,800 7,800 10 78,000
21/10/2015 7,300 -0.50 -6.41 7,300 7,300 7,300 100 730,000
20/10/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
19/10/2015 7,800 0.30 4.00 7,800 7,800 7,800 10 78,000
16/10/2015 7,500 -0.40 -5.06 8,000 8,000 7,400 1,070 8,025,000
15/10/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
14/10/2015 7,900 0.50 6.76 7,900 7,900 7,900 10 79,000
13/10/2015 7,400 -0.10 -1.33 8,000 8,000 7,400 30 222,000
12/10/2015 7,500 0.10 1.35 7,500 7,500 7,500 990 7,425,000
09/10/2015 7,400 0.10 1.37 7,400 7,400 7,400 10 74,000
08/10/2015 7,300 0.40 5.80 7,300 7,300 7,300 1,000 7,300,000
07/10/2015 6,900 -0.30 -4.17 7,300 7,300 6,900 5,010 34,569,000
06/10/2015 7,200 0.10 1.41 7,200 7,200 7,200 4,550 32,760,000
05/10/2015 7,100 0.20 2.90 7,000 7,300 7,000 230 1,633,000
02/10/2015 6,900 -0.50 -6.76 7,400 7,400 6,900 450 3,105,000
01/10/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
30/09/2015 7,400 -0.50 -6.33 7,400 7,400 7,400 100 740,000
29/09/2015 7,900 0.50 6.76 7,900 7,900 7,900 50 395,000
28/09/2015 7,400 -0.50 -6.33 7,900 7,900 7,400 6,160 45,584,000
25/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
24/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
23/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
22/09/2015 7,900 -0.50 -5.95 7,900 7,900 7,900 10 79,000
21/09/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 30 252,000
18/09/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 20 168,000
17/09/2015 8,400 0.20 2.44 8,300 8,400 8,300 120 1,008,000
16/09/2015 8,200 0.20 2.50 8,200 8,200 8,200 20 164,000
15/09/2015 8,000 -0.30 -3.61 8,000 8,000 8,000 10 80,000
14/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
11/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
10/09/2015 8,300 0.40 5.06 8,300 8,300 8,300 20 166,000
09/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
08/09/2015 7,900 0.50 6.76 7,900 7,900 7,900 200 1,580,000
07/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
04/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
03/09/2015 7,400 -0.50 -6.33 7,400 7,400 7,400 10 74,000
01/09/2015 7,900 0.50 6.76 7,900 7,900 7,900 10 79,000
31/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
28/08/2015 7,400 0.40 5.71 7,400 7,400 7,400 10 74,000
27/08/2015 7,000 0.00 ■■ 0.00 7,400 7,400 7,000 20 140,000
26/08/2015 7,000 0.00 ■■ 0.00 7,400 7,400 7,000 60 420,000
25/08/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/08/2015 7,000 -0.50 -6.67 7,000 7,000 7,000 20 140,000
21/08/2015 7,500 0.30 4.17 6,800 7,500 6,800 2,070 15,525,000
20/08/2015 7,200 -0.50 -6.49 7,200 7,200 7,200 40 288,000
19/08/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
18/08/2015 7,700 0.10 1.32 7,700 7,700 7,100 30 231,000
17/08/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
14/08/2015 7,600 -0.40 -5.00 7,900 7,900 7,600 2,010 15,276,000
13/08/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/08/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
11/08/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
10/08/2015 8,000 0.10 1.27 8,000 8,000 8,000 10 80,000
07/08/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
06/08/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/08/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 20 158,000
04/08/2015 7,900 0.20 2.60 7,900 7,900 7,900 20 158,000
03/08/2015 7,700 -0.20 -2.53 7,700 7,700 7,700 300 2,310,000
31/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
28/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
27/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 3,800 30,020,000
24/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
23/07/2015 7,900 0.20 2.60 7,900 7,900 7,900 20 158,000
22/07/2015 7,700 -0.30 -3.75 7,800 7,900 7,700 7,930 61,061,000
21/07/2015 8,000 0.20 2.56 7,800 8,000 7,800 3,720 29,760,000
20/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
17/07/2015 7,800 0.40 5.41 7,500 7,800 7,500 1,520 11,856,000
16/07/2015 7,400 -0.40 -5.13 7,400 7,400 7,400 10 74,000
15/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 50 390,000
14/07/2015 7,800 0.00 ■■ 0.00 7,700 7,800 7,500 200 1,560,000
13/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
10/07/2015 7,800 0.10 1.30 7,800 7,800 7,800 50 390,000
09/07/2015 7,700 -0.20 -2.53 7,700 7,700 7,700 60 462,000
08/07/2015 7,900 0.40 5.33 7,900 7,900 7,900 100 790,000
07/07/2015 7,500 -0.50 -6.25 8,000 8,000 7,500 4,060 30,450,000
06/07/2015 8,000 0.10 1.27 7,900 8,000 7,800 2,270 18,160,000
03/07/2015 7,900 0.10 1.28 7,700 7,900 7,700 640 5,056,000
02/07/2015 7,800 -0.10 -1.27 7,800 7,800 7,800 300 2,340,000
01/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 410 3,239,000
30/06/2015 7,900 0.10 1.28 7,800 7,900 7,800 110 869,000
29/06/2015 7,800 -0.20 -2.50 7,800 7,900 7,800 190 1,482,000
26/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
25/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 150 1,200,000
22/06/2015 8,000 0.00 ■■ 0.00 8,500 8,500 8,000 130 1,040,000
19/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
18/06/2015 8,000 0.20 2.56 7,900 8,000 7,900 1,370 10,960,000
17/06/2015 8,400 0.30 3.70 8,200 8,400 8,200 100 840,000
16/06/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,290 10,449,000
15/06/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 4,650 37,665,000
12/06/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 170 1,411,000
11/06/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 6,050 50,215,000
10/06/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
09/06/2015 8,300 0.30 3.75 8,400 8,400 8,300 280 2,324,000
08/06/2015 8,000 -0.40 -4.76 8,400 8,400 8,000 7,340 58,720,000
05/06/2015 8,400 0.00 ■■ 0.00 8,100 8,400 8,000 2,010 16,884,000
04/06/2015 8,400 0.00 ■■ 0.00 8,000 8,400 7,900 50 420,000
03/06/2015 8,400 0.10 1.20 8,100 8,400 8,100 20 168,000
02/06/2015 8,300 0.20 2.47 8,000 8,300 8,000 1,990 16,517,000
01/06/2015 8,100 -0.10 -1.22 8,300 8,600 8,100 820 6,642,000
29/05/2015 8,200 -0.20 -2.38 8,200 8,200 8,200 3,370 27,634,000
28/05/2015 8,400 0.20 2.44 8,100 8,400 8,000 510 4,284,000
27/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
26/05/2015 8,200 -0.30 -3.53 8,300 8,300 8,200 3,770 30,914,000
25/05/2015 8,500 0.50 6.25 8,500 8,500 8,500 20 170,000
22/05/2015 8,000 -0.20 -2.44 8,200 8,200 8,000 550 4,400,000
21/05/2015 8,200 -0.30 -3.53 8,800 8,800 8,200 50 410,000
20/05/2015 8,500 0.10 1.19 8,500 8,500 8,500 10 85,000
19/05/2015 8,400 0.10 1.20 8,400 8,400 8,400 10 84,000
18/05/2015 8,300 0.10 1.22 8,200 8,300 7,700 1,010 8,383,000
15/05/2015 8,200 0.10 1.23 8,200 8,200 8,200 2,460 20,172,000
14/05/2015 8,100 -0.50 -5.81 8,500 8,500 8,100 360 2,916,000
13/05/2015 8,600 0.40 4.88 8,600 8,600 8,600 20 172,000
12/05/2015 8,200 0.10 1.23 8,100 8,600 8,100 130 1,066,000
11/05/2015 8,100 0.10 1.25 8,500 8,500 8,100 30 243,000
08/05/2015 8,000 -0.20 -2.44 8,700 8,700 8,000 40 320,000
07/05/2015 8,200 -0.60 -6.82 8,200 8,700 8,200 120 984,000
06/05/2015 8,800 0.50 6.02 8,800 8,800 8,800 10 88,000
05/05/2015 8,300 0.50 6.41 8,300 8,300 8,300 10 83,000
04/05/2015 7,800 -0.50 -6.02 8,800 8,800 7,800 120 936,000
27/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 3,260 27,058,000
24/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/04/2015 8,300 0.00 ■■ 0.00 8,800 8,800 8,300 70 581,000
22/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
21/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
20/04/2015 8,300 -0.40 -4.60 9,200 9,200 8,300 120 996,000
17/04/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
16/04/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
15/04/2015 8,700 0.40 4.82 8,700 8,700 8,700 150 1,305,000
14/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
13/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 20 166,000
10/04/2015 8,300 -0.30 -3.49 9,200 9,200 8,200 1,140 9,462,000
09/04/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
08/04/2015 8,600 0.20 2.38 8,400 8,600 8,000 900 7,740,000
07/04/2015 8,400 0.50 6.33 8,400 8,400 8,400 600 5,040,000
06/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
03/04/2015 7,900 0.00 ■■ 0.00 7,900 8,400 7,900 2,560 20,224,000
02/04/2015 7,900 -0.10 -1.25 8,100 8,100 7,900 5,520 43,608,000
01/04/2015 8,000 -0.30 -3.61 8,200 8,200 8,000 30 240,000
31/03/2015 8,300 -0.20 -2.35 8,100 8,300 8,100 510 4,233,000
30/03/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 790 6,715,000
27/03/2015 8,500 -0.60 -6.59 8,600 9,100 8,500 5,440 46,240,000
26/03/2015 9,100 -0.20 -2.15 8,700 9,100 8,700 140 1,274,000
25/03/2015 9,300 0.00 ■■ 0.00 8,700 9,300 8,700 1,070 9,951,000
24/03/2015 9,300 0.60 6.90 9,300 9,300 9,300 30 279,000
23/03/2015 8,700 -0.50 -5.43 8,700 9,200 8,600 8,560 74,472,000
20/03/2015 9,200 -0.60 -6.12 9,700 9,700 9,200 2,340 21,528,000
19/03/2015 9,800 -0.10 -1.01 9,800 9,800 9,300 1,060 10,388,000
18/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,300 820 8,118,000
17/03/2015 9,900 0.20 2.06 9,700 9,900 9,700 3,360 33,264,000
16/03/2015 9,700 0.30 3.19 9,800 9,800 9,400 750 7,275,000
13/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 110 1,034,000
12/03/2015 9,400 0.60 6.82 8,600 9,400 8,600 18,320 172,208,000
11/03/2015 8,800 0.40 4.76 8,800 8,800 8,800 120 1,056,000
10/03/2015 8,400 -0.50 -5.62 8,400 8,400 8,400 1,410 11,844,000
09/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
06/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 500 4,450,000
05/03/2015 8,900 0.10 1.14 8,900 8,900 8,900 2,480 22,072,000
04/03/2015 8,800 -0.10 -1.12 8,900 8,900 8,800 2,420 21,296,000
03/03/2015 8,900 -0.10 -1.11 8,900 8,900 8,900 150 1,335,000
02/03/2015 9,000 0.50 5.88 9,000 9,000 9,000 10 90,000
27/02/2015 8,500 -0.40 -4.49 8,500 8,500 8,500 100 850,000
26/02/2015 8,900 0.50 5.95 8,500 8,900 8,500 20,010 178,089,000
25/02/2015 8,400 -0.10 -1.18 8,400 8,400 8,400 1,000 8,400,000
24/02/2015 8,500 -0.40 -4.49 8,800 8,800 8,500 1,210 10,285,000
13/02/2015 8,900 -0.10 -1.11 8,900 8,900 8,900 10 89,000
12/02/2015 9,000 -0.20 -2.17 9,000 9,000 9,000 500 4,500,000
11/02/2015 9,200 0.60 6.98 8,600 9,200 8,600 40 368,000
10/02/2015 8,600 0.00 ■■ 0.00 8,100 8,600 8,100 580 4,988,000
09/02/2015 8,600 0.40 4.88 8,700 8,700 8,300 7,310 62,866,000
06/02/2015 8,200 -0.40 -4.65 8,100 8,200 8,100 80 656,000
05/02/2015 8,600 -0.20 -2.27 8,200 8,600 8,200 1,160 9,976,000
04/02/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 80 704,000
03/02/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
02/02/2015 8,800 0.40 4.76 8,800 8,800 8,800 10 88,000
30/01/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
29/01/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
28/01/2015 8,400 -0.60 -6.67 8,900 8,900 8,400 40 336,000
27/01/2015 9,000 0.40 4.65 8,600 9,000 8,600 1,500 13,500,000
26/01/2015 8,600 0.10 1.18 8,600 8,600 8,600 11,000 94,600,000
23/01/2015 8,500 -0.40 -4.49 8,500 9,300 8,500 30 255,000
22/01/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
21/01/2015 8,900 -0.30 -3.26 8,900 8,900 8,900 10 89,000
20/01/2015 9,200 0.20 2.22 9,100 9,200 9,100 200 1,840,000
19/01/2015 9,000 -0.40 -4.26 9,000 9,000 9,000 40 360,000
16/01/2015 9,400 0.10 1.08 9,400 9,400 9,400 10 94,000
15/01/2015 9,300 0.20 2.20 9,100 9,300 9,000 4,010 37,293,000
14/01/2015 9,100 -0.50 -5.21 9,100 9,100 9,100 510 4,641,000
13/01/2015 9,600 0.30 3.23 9,600 9,600 9,600 10 96,000
12/01/2015 9,300 -0.10 -1.06 9,300 9,300 9,300 890 8,277,000
09/01/2015 9,400 -0.30 -3.09 9,400 9,500 9,400 1,600 15,040,000
08/01/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
07/01/2015 9,700 0.50 5.43 9,100 9,700 9,000 8,360 81,092,000
06/01/2015 9,200 -0.50 -5.15 9,200 9,200 9,100 12,920 118,864,000
05/01/2015 9,700 0.30 3.19 9,100 9,700 9,100 1,020 9,894,000
31/12/2014 9,400 -0.30 -3.09 9,100 9,500 9,100 3,550 33,370,000
30/12/2014 9,700 0.40 4.30 9,700 9,700 9,700 70 679,000
29/12/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
26/12/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
25/12/2014 9,300 -0.70 -7.00 10,100 10,100 9,300 2,060 19,158,000
24/12/2014 10,000 0.10 1.01 10,000 10,000 10,000 10 100,000
23/12/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
22/12/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
19/12/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 20 198,000
18/12/2014 9,900 0.30 3.12 9,600 10,000 9,000 90 891,000
17/12/2014 9,600 0.30 3.23 9,600 9,600 9,600 10 96,000
16/12/2014 9,300 -0.40 -4.12 10,000 10,000 9,300 110 1,023,000
15/12/2014 9,700 0.40 4.30 9,300 9,700 9,300 170 1,649,000
12/12/2014 9,300 -0.40 -4.12 9,200 9,300 9,200 90 837,000
11/12/2014 9,700 -0.30 -3.00 9,500 9,700 9,500 120 1,164,000
10/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/12/2014 10,000 0.30 3.09 9,900 10,000 9,900 30 300,000
02/12/2014 9,700 -0.10 -1.02 9,700 9,700 9,700 100 970,000
01/12/2014 9,800 0.10 1.03 9,200 9,800 9,200 910 8,918,000
28/11/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
27/11/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
26/11/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
25/11/2014 9,700 -0.10 -1.02 9,700 9,700 9,600 2,600 25,220,000
24/11/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,000 9,800,000
21/11/2014 9,800 -0.10 -1.01 9,900 9,900 9,600 2,370 23,226,000
20/11/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 770 7,623,000
19/11/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 430 4,257,000
18/11/2014 9,900 0.40 4.21 9,900 9,900 9,900 10 99,000
17/11/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/11/2014 9,500 -0.70 -6.86 9,500 9,500 9,500 20 190,000
13/11/2014 10,200 0.20 2.00 10,300 10,300 10,200 500 5,100,000
12/11/2014 10,000 -0.20 -1.96 9,800 10,000 9,800 20 200,000
11/11/2014 10,200 0.20 2.00 9,400 10,200 9,400 16,500 168,300,000
10/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/11/2014 10,000 0.30 3.09 10,000 10,000 10,000 8,000 80,000,000
05/11/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,650 16,005,000
04/11/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
03/11/2014 9,700 -0.30 -3.00 10,000 10,000 9,700 1,010 9,797,000
31/10/2014 10,000 -0.10 -0.99 10,000 10,000 10,000 10 100,000
30/10/2014 10,100 0.50 5.21 9,600 10,100 9,600 60 606,000
29/10/2014 9,600 -0.70 -6.80 10,000 10,200 9,600 1,590 15,264,000
28/10/2014 10,300 -0.10 -0.96 10,200 10,300 9,700 540 5,562,000
27/10/2014 10,400 0.40 4.00 10,500 10,500 10,400 60 624,000
24/10/2014 10,000 0.10 1.01 10,000 10,000 10,000 10 100,000
23/10/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
22/10/2014 9,900 -0.50 -4.81 9,900 10,000 9,800 880 8,712,000
21/10/2014 10,400 0.40 4.00 10,000 10,600 10,000 50 520,000
20/10/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/10/2014 10,000 0.40 4.17 10,000 10,000 10,000 5,500 55,000,000
16/10/2014 9,600 -0.70 -6.80 9,600 9,600 9,600 1,000 9,600,000
15/10/2014 10,300 -0.20 -1.90 9,800 10,300 9,800 920 9,476,000
14/10/2014 10,500 -0.10 -0.94 10,000 10,500 9,900 3,610 37,905,000
13/10/2014 10,600 0.10 0.95 10,700 10,700 9,800 1,010 10,706,000
10/10/2014 10,500 0.50 5.00 9,900 10,500 9,900 7,160 75,180,000
09/10/2014 10,000 -0.50 -4.76 10,900 10,900 10,000 16,760 167,600,000
08/10/2014 10,500 -0.50 -4.55 10,400 10,500 10,300 4,860 51,030,000
07/10/2014 11,000 0.50 4.76 11,000 11,000 11,000 10 110,000
06/10/2014 10,500 -0.10 -0.94 10,500 10,500 10,500 10 105,000
03/10/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
02/10/2014 10,600 0.10 0.95 10,000 10,600 10,000 20 212,000
01/10/2014 10,500 0.50 5.00 10,000 10,500 10,000 350 3,675,000
30/09/2014 10,000 -0.60 -5.66 10,000 10,600 10,000 1,320 13,200,000
29/09/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
26/09/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 7,500 79,500,000
25/09/2014 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 9,400 99,640,000
24/09/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10,000 106,000,000
23/09/2014 10,600 -0.10 -0.93 10,600 10,600 10,500 11,040 117,024,000
22/09/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
19/09/2014 10,700 0.20 1.90 10,700 10,700 10,700 4,010 42,907,000
18/09/2014 10,500 0.00 ■■ 0.00 9,900 10,700 9,900 17,020 178,710,000
17/09/2014 10,500 -0.30 -2.78 10,900 10,900 10,500 13,210 138,705,000
16/09/2014 10,800 -0.20 -1.82 10,500 10,800 10,400 4,620 49,896,000
15/09/2014 11,000 0.00 ■■ 0.00 11,100 11,100 10,800 4,760 52,360,000
12/09/2014 11,000 0.30 2.80 11,000 11,000 11,000 150 1,650,000
11/09/2014 10,700 0.50 4.90 10,200 10,700 10,200 12,030 128,721,000
10/09/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,970 30,294,000
09/09/2014 10,200 -0.10 -0.97 10,400 10,500 10,000 17,530 178,806,000
08/09/2014 10,300 0.10 0.98 10,000 10,400 10,000 7,140 73,542,000
05/09/2014 10,200 0.20 2.00 10,200 10,300 10,200 1,690 17,238,000
04/09/2014 10,000 -0.30 -2.91 10,200 10,200 10,000 5,010 50,100,000
03/09/2014 10,300 0.40 4.04 10,000 10,300 9,900 1,850 19,055,000
29/08/2014 9,900 0.00 ■■ 0.00 10,300 10,300 9,900 1,370 13,563,000
28/08/2014 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 16,630 164,637,000
27/08/2014 9,900 0.10 1.02 9,800 9,900 9,700 9,320 92,268,000
26/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 6,300 61,740,000
25/08/2014 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 10,690 104,762,000
22/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10,650 104,370,000
21/08/2014 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 12,220 119,756,000
20/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 16,500 161,700,000
19/08/2014 9,800 0.10 1.03 9,700 9,800 9,700 3,910 38,318,000
18/08/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,240 21,728,000
15/08/2014 9,700 0.10 1.04 9,700 9,700 9,700 900 8,730,000
14/08/2014 9,600 -0.10 -1.03 9,700 9,700 9,600 6,190 59,424,000
13/08/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 5,890 57,133,000
12/08/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 5,000 48,500,000
11/08/2014 9,700 0.10 1.04 9,600 9,700 9,600 5,170 50,149,000
08/08/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,990 105,504,000
07/08/2014 9,600 -0.10 -1.03 9,600 9,600 9,600 390 3,744,000
06/08/2014 9,700 0.10 1.04 9,500 9,700 9,500 60 582,000
05/08/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 10,710 102,816,000
04/08/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,000 96,000,000
01/08/2014 9,600 -0.10 -1.03 9,600 9,600 9,500 2,470 23,712,000
31/07/2014 9,700 0.10 1.04 9,500 9,700 9,500 5,510 53,447,000
30/07/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 10,360 99,456,000
29/07/2014 9,600 -0.10 -1.03 9,700 9,700 9,400 11,750 112,800,000
28/07/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10 97,000
25/07/2014 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 15,010 145,597,000
24/07/2014 9,700 0.20 2.11 9,500 9,700 9,500 410 3,977,000
23/07/2014 9,500 -0.20 -2.06 9,500 9,600 9,500 8,970 85,215,000
22/07/2014 9,700 0.20 2.11 9,500 9,700 9,500 790 7,663,000
21/07/2014 9,500 -0.20 -2.06 9,500 9,500 9,500 2,900 27,550,000
18/07/2014 9,700 0.10 1.04 9,500 9,700 9,400 16,590 160,923,000
17/07/2014 9,600 0.10 1.05 9,500 9,600 9,500 8,590 82,464,000
16/07/2014 9,500 0.20 2.15 9,500 9,500 9,300 4,520 42,940,000
15/07/2014 9,300 0.10 1.09 9,500 9,500 9,200 2,660 24,738,000
14/07/2014 9,200 -0.40 -4.17 9,600 9,600 9,200 6,240 57,408,000
11/07/2014 9,600 -0.10 -1.03 9,200 9,600 9,200 6,690 64,224,000
10/07/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 6,210 60,237,000
09/07/2014 9,700 0.20 2.11 9,500 9,700 9,500 7,390 71,683,000
08/07/2014 9,500 0.30 3.26 9,800 9,800 9,300 16,630 157,985,000
07/07/2014 10,100 0.10 1.00 10,000 10,100 9,900 31,170 314,817,000
04/07/2014 10,000 -0.10 -0.99 10,200 10,200 9,800 14,160 141,600,000
03/07/2014 10,100 0.00 ■■ 0.00 10,200 10,200 10,100 1,410 14,241,000
02/07/2014 10,100 0.20 2.02 10,000 10,200 9,900 24,940 251,894,000
01/07/2014 9,900 0.20 2.06 9,700 9,900 9,700 13,230 130,977,000
30/06/2014 9,700 0.00 ■■ 0.00 9,600 9,800 9,600 5,300 51,410,000
27/06/2014 9,700 0.10 1.04 9,500 9,700 9,500 18,080 175,376,000
26/06/2014 9,600 -0.10 -1.03 9,700 9,700 9,600 7,530 72,288,000
25/06/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 4,930 47,821,000
24/06/2014 9,700 0.10 1.04 9,600 9,700 9,600 7,610 73,817,000
23/06/2014 9,600 -0.10 -1.03 9,400 9,600 9,300 1,400 13,440,000
20/06/2014 9,700 0.10 1.04 9,600 9,700 9,600 1,310 12,707,000
19/06/2014 9,600 0.20 2.13 9,400 9,600 9,400 120 1,152,000
18/06/2014 9,400 0.10 1.08 9,400 9,500 9,400 7,070 66,458,000
17/06/2014 9,300 0.20 2.20 9,000 9,300 9,000 13,040 121,272,000
16/06/2014 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 1,200 10,920,000
13/06/2014 9,100 0.10 1.11 9,000 9,100 9,000 4,380 39,858,000
12/06/2014 9,000 -0.10 -1.10 9,000 9,100 9,000 7,820 70,380,000
11/06/2014 9,100 0.10 1.11 8,800 9,300 8,800 9,140 83,174,000
10/06/2014 9,000 0.10 1.12 9,100 9,100 9,000 1,010 9,090,000
09/06/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
06/06/2014 8,900 -0.20 -2.20 9,100 9,100 8,900 150 1,335,000
05/06/2014 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 100 910,000
04/06/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
03/06/2014 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 1,090 9,919,000
02/06/2014 9,100 -0.10 -1.09 9,100 9,100 8,600 6,060 55,146,000
30/05/2014 9,200 0.10 1.10 9,100 9,200 9,100 230 2,116,000
29/05/2014 9,100 0.10 1.11 9,100 9,100 9,100 30 273,000
28/05/2014 9,000 -0.30 -3.23 8,900 9,200 8,800 10,890 98,010,000
27/05/2014 9,300 0.40 4.49 9,000 9,300 9,000 1,320 12,276,000
26/05/2014 8,900 -0.10 -1.11 8,900 8,900 8,900 110 979,000
23/05/2014 9,000 0.10 1.12 9,200 9,200 9,000 4,040 36,360,000
22/05/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 3,120 27,768,000
21/05/2014 8,900 0.00 ■■ 0.00 9,100 9,200 8,900 6,700 59,630,000
20/05/2014 8,900 -0.20 -2.20 9,000 9,100 8,900 7,200 64,080,000
19/05/2014 9,100 0.20 2.25 9,000 9,100 9,000 50 455,000
16/05/2014 8,900 -0.20 -2.20 8,900 9,000 8,600 10,720 95,408,000
15/05/2014 9,100 0.20 2.25 9,300 9,300 8,900 1,050 9,555,000
14/05/2014 8,900 0.10 1.14 9,000 9,000 8,800 1,210 10,769,000
13/05/2014 8,800 -0.30 -3.30 9,100 9,300 8,600 18,980 167,024,000
12/05/2014 9,100 0.10 1.11 9,100 9,100 9,100 10 91,000
09/05/2014 9,000 0.20 2.27 9,000 9,000 8,600 2,520 22,680,000
08/05/2014 8,800 -0.60 -6.38 9,600 9,600 8,800 44,650 392,920,000
07/05/2014 9,400 0.40 4.44 9,500 9,500 9,000 9,120 85,728,000
06/05/2014 9,000 -0.30 -3.23 9,800 9,800 9,000 13,650 122,850,000
05/05/2014 9,300 -0.40 -4.12 9,300 9,300 9,300 50 465,000
29/04/2014 9,700 0.20 2.11 9,700 9,800 9,500 1,720 16,684,000
28/04/2014 9,500 -0.20 -2.06 9,600 9,600 9,500 1,510 14,345,000
25/04/2014 9,700 0.20 2.11 9,600 9,700 9,500 2,000 19,400,000
24/04/2014 9,500 0.00 ■■ 0.00 9,400 9,500 9,300 4,000 38,000,000
23/04/2014 9,500 -0.10 -1.04 9,500 9,500 9,500 590 5,605,000
22/04/2014 9,600 0.60 6.67 9,600 9,600 9,600 10 96,000
21/04/2014 9,000 -0.50 -5.26 9,300 9,500 9,000 9,530 85,770,000
18/04/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 11,050 104,975,000
17/04/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 7,530 71,535,000
16/04/2014 9,500 -0.10 -1.04 9,500 10,000 9,100 10,850 103,075,000
15/04/2014 9,600 -0.40 -4.00 10,100 10,100 9,600 2,820 27,072,000
14/04/2014 10,000 -0.10 -0.99 10,100 10,200 10,000 66,330 663,300,000
11/04/2014 10,100 -0.20 -1.94 10,200 10,200 10,000 17,730 179,073,000
10/04/2014 10,300 0.10 0.98 10,400 10,400 10,200 12,860 132,458,000
08/04/2014 10,200 0.00 ■■ 0.00 10,300 10,300 10,100 13,260 135,252,000
07/04/2014 10,200 0.10 0.99 9,900 10,300 9,900 42,840 436,968,000
04/04/2014 10,100 -0.10 -0.98 10,200 10,600 10,100 13,030 131,603,000
03/04/2014 10,200 0.00 ■■ 0.00 10,800 10,800 10,200 11,070 112,914,000
02/04/2014 10,200 -0.10 -0.97 10,500 10,500 9,800 40,240 410,448,000
01/04/2014 10,300 -0.40 -3.74 10,700 10,700 10,300 32,310 332,793,000
31/03/2014 10,700 0.00 ■■ 0.00 11,000 11,000 10,600 22,720 243,104,000
28/03/2014 10,700 0.00 ■■ 0.00 11,000 11,100 10,700 12,900 138,030,000
27/03/2014 10,700 0.20 1.90 10,400 10,700 10,400 14,440 154,508,000
26/03/2014 10,500 -0.60 -5.41 11,100 11,100 10,500 37,260 391,230,000
25/03/2014 11,100 -0.10 -0.89 11,800 11,800 11,100 48,310 536,241,000
24/03/2014 11,200 0.70 6.67 10,600 11,200 10,600 125,090 1,401,008,000
21/03/2014 10,500 -0.10 -0.94 10,600 10,700 10,500 36,750 385,875,000
20/03/2014 10,600 -0.20 -1.85 10,600 10,900 10,600 116,300 1,232,780,000
19/03/2014 10,800 0.10 0.93 10,600 10,800 10,500 29,150 314,820,000
18/03/2014 10,700 0.10 0.94 10,500 10,700 10,500 68,470 732,629,000
17/03/2014 10,600 0.20 1.92 10,500 10,600 10,400 76,690 812,914,000
14/03/2014 10,400 0.20 1.96 10,300 10,400 10,100 37,040 385,216,000
13/03/2014 10,200 -0.20 -1.92 10,300 10,400 10,200 12,730 129,846,000
12/03/2014 10,400 0.00 ■■ 0.00 10,700 10,700 10,300 17,280 179,712,000
11/03/2014 10,400 0.00 ■■ 0.00 10,500 10,500 10,300 31,150 323,960,000
10/03/2014 10,400 0.20 1.96 10,300 10,500 10,300 25,560 265,824,000
07/03/2014 10,200 -0.30 -2.86 10,600 10,600 10,200 7,100 72,420,000
06/03/2014 10,500 0.20 1.94 10,200 10,900 10,200 83,410 875,805,000
05/03/2014 10,300 0.10 0.98 10,200 10,300 10,100 10,140 104,442,000
04/03/2014 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 16,490 168,198,000
03/03/2014 10,200 -0.60 -5.56 10,700 10,700 10,200 11,050 112,710,000
28/02/2014 10,800 0.50 4.85 11,000 11,000 10,200 27,210 293,868,000
27/02/2014 10,300 0.60 6.19 10,200 10,300 10,100 45,890 472,667,000
26/02/2014 9,700 -0.70 -6.73 10,200 10,300 9,700 92,090 893,273,000
25/02/2014 10,400 -0.10 -0.95 10,400 10,500 10,200 50,450 524,680,000
24/02/2014 10,500 0.20 1.94 10,300 10,500 10,300 68,030 714,315,000
21/02/2014 10,300 0.10 0.98 9,700 10,700 9,600 42,910 441,973,000
20/02/2014 10,200 -0.70 -6.42 10,500 10,800 10,200 98,530 1,005,006,000
19/02/2014 10,900 -0.50 -4.39 11,100 11,200 10,700 59,150 644,735,000
18/02/2014 11,400 0.10 0.88 11,400 11,600 11,000 58,800 670,320,000
17/02/2014 11,300 0.60 5.61 10,700 11,300 10,000 159,720 1,804,836,000
14/02/2014 10,700 0.60 5.94 10,300 10,800 10,300 62,620 670,034,000
13/02/2014 10,100 0.60 6.32 9,500 10,100 9,500 95,040 959,904,000
12/02/2014 9,500 0.50 5.56 8,900 9,600 8,900 56,800 539,600,000
11/02/2014 9,000 0.40 4.65 8,600 9,200 8,600 74,780 673,020,000
10/02/2014 8,600 -0.10 -1.15 8,600 8,600 8,600 16,450 141,470,000
07/02/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,610 14,007,000
06/02/2014 8,700 0.30 3.57 8,600 8,700 8,600 1,010 8,787,000
27/01/2014 8,400 0.00 ■■ 0.00 8,900 8,900 8,400 1,790 15,036,000
24/01/2014 8,400 0.00 ■■ 0.00 8,700 8,700 8,400 20 168,000
23/01/2014 8,400 0.10 1.20 8,400 8,400 8,400 10 84,000
22/01/2014 8,300 -0.10 -1.19 8,400 8,400 8,300 1,840 15,272,000
21/01/2014 8,400 -0.10 -1.18 8,400 8,400 8,400 2,080 17,472,000
20/01/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 20,100 170,850,000
17/01/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 25,500 216,750,000
16/01/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 2,170 18,445,000
15/01/2014 8,500 -0.30 -3.41 8,800 8,800 8,500 28,110 238,935,000
14/01/2014 8,800 0.40 4.76 8,400 8,900 8,400 64,740 569,712,000
13/01/2014 8,400 -0.10 -1.18 8,300 8,400 8,300 29,100 244,440,000
10/01/2014 8,500 0.00 ■■ 0.00 8,400 8,500 8,200 30,200 256,700,000
09/01/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 22,600 192,100,000
08/01/2014 8,500 0.40 4.94 8,300 8,500 8,200 30,250 257,125,000
07/01/2014 8,100 0.10 1.25 8,100 8,100 8,100 3,100 25,110,000
06/01/2014 8,000 -0.20 -2.44 8,300 8,300 8,000 2,320 18,560,000
03/01/2014 8,200 -0.10 -1.20 8,200 8,400 8,200 36,660 300,612,000
02/01/2014 8,300 0.10 1.22 8,300 8,300 8,300 10 83,000
31/12/2013 8,200 -0.10 -1.20 8,200 8,300 8,200 1,310 10,742,000
30/12/2013 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 3,270 27,141,000
27/12/2013 8,300 0.10 1.22 8,300 8,300 8,300 3,120 25,896,000
26/12/2013 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 4,330 35,506,000
25/12/2013 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 3,060 25,092,000
24/12/2013 8,200 -0.20 -2.38 8,400 8,400 8,200 4,760 39,032,000
23/12/2013 8,400 0.20 2.44 8,300 8,400 8,300 10,720 90,048,000
20/12/2013 8,200 -0.10 -1.20 8,300 8,300 8,200 26,090 213,938,000
19/12/2013 8,300 0.10 1.22 8,200 8,300 8,200 9,110 75,613,000
18/12/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 5,730 46,986,000
17/12/2013 8,200 -0.10 -1.20 8,300 8,400 8,200 16,320 133,824,000
16/12/2013 8,300 0.30 3.75 8,000 8,300 8,000 2,450 20,335,000
13/12/2013 8,000 -0.40 -4.76 8,300 8,400 8,000 29,320 234,560,000
12/12/2013 8,400 0.30 3.70 8,100 8,400 8,100 3,700 31,080,000
11/12/2013 8,100 -0.40 -4.71 8,500 8,500 8,100 18,660 151,146,000
10/12/2013 8,500 0.10 1.19 8,600 8,600 8,400 6,410 54,485,000
09/12/2013 8,400 -0.20 -2.33 8,500 8,500 8,400 39,150 328,860,000
06/12/2013 8,600 -0.10 -1.15 8,600 8,600 8,400 25,990 223,514,000
05/12/2013 8,700 -0.10 -1.14 8,800 8,800 8,600 24,340 211,758,000
04/12/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 8,920 78,496,000
03/12/2013 8,800 -0.20 -2.22 8,800 9,200 8,600 49,520 435,776,000
02/12/2013 10,600 -0.10 -0.93 10,700 10,700 10,500 89,030 943,718,000
29/11/2013 10,700 0.00 ■■ 0.00 10,900 10,900 10,600 45,490 486,743,000
28/11/2013 10,700 0.60 5.94 10,200 10,700 10,200 96,640 1,034,048,000
27/11/2013 10,100 -0.20 -1.94 10,200 10,400 10,000 35,370 357,237,000
26/11/2013 10,300 -0.20 -1.90 10,400 10,400 10,200 14,970 154,191,000
25/11/2013 10,500 0.10 0.96 10,900 10,900 10,400 25,150 264,075,000
22/11/2013 10,400 0.30 2.97 10,400 10,500 10,100 154,860 1,610,544,000
21/11/2013 10,100 0.60 6.32 9,800 10,100 9,700 70,010 707,101,000
20/11/2013 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 22,140 210,330,000
19/11/2013 9,500 -0.10 -1.04 9,600 9,600 9,200 86,400 820,800,000
18/11/2013 9,600 -0.30 -3.03 9,900 9,900 9,500 15,260 146,496,000
15/11/2013 9,900 0.60 6.45 8,800 9,900 8,800 60,550 599,445,000
14/11/2013 9,300 0.40 4.49 8,500 9,300 8,500 200 1,860,000
13/11/2013 8,900 -0.60 -6.32 8,900 9,300 8,900 10,960 97,544,000
12/11/2013 9,500 0.30 3.26 9,500 9,500 9,500 50 475,000
11/11/2013 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 2,080 19,136,000
08/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
07/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
06/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
05/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
04/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
01/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
31/10/2013 9,200 -0.10 -1.08 9,200 9,200 9,200 30 276,000
30/10/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
29/10/2013 9,300 0.60 6.90 9,300 9,300 9,300 20 186,000
28/10/2013 8,700 -0.60 -6.45 8,700 8,700 8,700 140 1,218,000
25/10/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
24/10/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
23/10/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
22/10/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
21/10/2013 9,300 0.20 2.20 9,300 9,300 9,300 10 93,000
18/10/2013 9,100 -0.10 -1.09 9,100 9,100 9,100 10 91,000
17/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
16/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
15/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
14/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
11/10/2013 9,200 0.00 ■■ 0.00 9,200 9,400 9,200 230 2,116,000
10/10/2013 9,200 0.20 2.22 9,200 9,200 9,200 50 460,000
09/10/2013 9,000 -0.20 -2.17 9,400 9,400 9,000 1,440 12,960,000
08/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
07/10/2013 9,200 0.20 2.22 9,200 9,200 9,200 1,500 13,800,000
04/10/2013 9,000 0.00 ■■ 0.00 8,900 9,400 8,900 4,880 43,920,000
03/10/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/10/2013 9,000 -0.10 -1.10 9,000 9,000 9,000 20 180,000
01/10/2013 9,100 -0.20 -2.15 9,000 9,100 9,000 150 1,365,000
30/09/2013 9,300 0.10 1.09 9,400 9,400 8,600 5,100 47,430,000
27/09/2013 9,200 0.60 6.98 8,600 9,200 8,600 1,060 9,752,000
26/09/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 500 4,300,000
25/09/2013 8,600 -0.60 -6.52 8,600 8,600 8,600 110 946,000
24/09/2013 9,200 0.60 6.98 8,200 9,200 8,200 330 3,036,000
23/09/2013 8,600 -0.40 -4.44 8,600 8,600 8,600 10 86,000
20/09/2013 9,000 0.00 ■■ 0.00 9,300 9,300 8,400 40 360,000
19/09/2013 9,000 -0.30 -3.23 9,000 9,000 9,000 100 900,000
18/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
17/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
16/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
11/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
10/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
09/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
06/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
05/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
04/09/2013 9,300 0.10 1.09 9,300 9,300 8,600 30 279,000
03/09/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
30/08/2013 9,200 0.10 1.10 9,200 9,200 9,200 200 1,840,000
29/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
28/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
27/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 70 637,000
26/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
23/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
21/08/2013 9,100 -0.60 -6.19 9,100 9,100 9,100 100 910,000
20/08/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
19/08/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
16/08/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
15/08/2013 9,700 0.60 6.59 9,100 9,700 9,100 280 2,716,000
14/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
13/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
12/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
09/08/2013 9,100 0.00 ■■ 0.00 9,100