Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 874.80 -3.87 (-0.44%)
  • HNX-Index 113.64 -0.49 (-0.43%)
  • UPCOM-Index 55.98 +0.39 (+0.71%)
CTCP Xây Dựng Số 9
Construction Joint Stock Company No.9
Mã CK:      VC9      11      -11 (-100.00%)      (cập nhật 15:15 29/05/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://vinaconex-9.vn
VC9 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/05/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
28/05/2020 11,000 1.00 9.09 10,000 11,000 11,000 10 110,000
26/05/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
25/05/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
22/05/2020 10,000 -1.00 -10.00 11,000 12,100 10,000 30 300,000
21/05/2020 10,000 -1.00 -10.00 11,000 12,100 10,000 30 300,000
20/05/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
19/05/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
18/05/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 40 440,000
15/05/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
14/05/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
08/05/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
07/05/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
06/05/2020 11,000 1.00 9.09 10,000 11,000 11,000 10 110,000
05/05/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
04/05/2020 10,000 0.50 5.00 9,500 10,000 10,000 30 300,000
29/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
28/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
27/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
24/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
23/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
20/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
17/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
15/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
14/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
13/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
10/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
09/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
08/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
06/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
03/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
01/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
31/03/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
30/03/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
27/03/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
26/03/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
25/03/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
24/03/2020 9,500 -0.70 -7.37 10,200 9,500 9,500 10 95,000
23/03/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
20/03/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
18/03/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
17/03/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
16/03/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
13/03/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
12/03/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
11/03/2020 10,200 -1.10 -10.78 11,300 10,200 10,200 100 1,020,000
06/03/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
05/03/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
02/03/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
27/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
25/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
24/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
21/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
20/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
19/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
17/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
14/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
13/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
11/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
07/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
06/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
04/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
03/02/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
22/01/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
21/01/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
20/01/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
17/01/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
16/01/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
15/01/2020 11,300 -11.30 -100.00 11,300 0 0 0 0
13/01/2020 11,300 -11.30 -100.00 12,500 0 0 0 0
10/01/2020 11,300 -1.20 -10.62 12,500 11,300 11,300 10 113,000
09/01/2020 12,500 -12.50 -100.00 12,500 0 0 0 0
08/01/2020 12,500 -12.50 -100.00 12,500 0 0 0 0
06/01/2020 12,500 -12.50 -100.00 12,500 0 0 0 0
03/01/2020 12,500 1.00 8.00 11,500 12,500 12,500 10 125,000
31/12/2019 11,500 -11.50 -100.00 11,500 0 0 0 0
30/12/2019 11,500 -11.50 -100.00 11,500 0 0 0 0
27/12/2019 11,500 0.90 7.83 10,600 11,500 9,600 200 2,300,000
26/12/2019 10,600 -1.10 -10.38 11,700 10,600 10,600 1,500 15,900,000
24/12/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
23/12/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
20/12/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
19/12/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
16/12/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
13/12/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
12/12/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
11/12/2019 11,700 -1.30 -11.11 13,000 11,700 11,700 100 1,170,000
10/12/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
09/12/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
06/12/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
04/12/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
03/12/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
02/12/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
29/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
28/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
27/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
26/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
25/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
22/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
21/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
20/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
19/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
18/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
15/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
14/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
13/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
12/11/2019 13,000 -1.40 -10.77 14,400 13,000 13,000 100 1,300,000
11/11/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
08/11/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
07/11/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
06/11/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
05/11/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
04/11/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
01/11/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
31/10/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
30/10/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
29/10/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
28/10/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
25/10/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
24/10/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
23/10/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
22/10/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
21/10/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
18/10/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
17/10/2019 14,400 1.20 8.33 13,200 14,400 14,400 200 2,880,000
16/10/2019 13,200 -13.20 -100.00 13,200 0 0 0 0
15/10/2019 13,200 1.20 9.09 12,000 13,200 13,200 100 1,320,000
14/10/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
11/10/2019 12,000 -1.30 -10.83 13,300 12,000 12,000 300 3,600,000
10/10/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 30 399,000
09/10/2019 13,300 -1.40 -10.53 14,700 13,300 13,300 600 7,980,000
08/10/2019 14,700 -14.70 -100.00 14,700 0 0 0 0
07/10/2019 14,700 -14.70 -100.00 14,700 0 0 0 0
04/10/2019 14,700 -14.70 -100.00 14,700 0 0 0 0
03/10/2019 14,700 -14.70 -100.00 14,700 0 0 0 0
02/10/2019 14,700 -14.70 -100.00 14,700 0 0 0 0
30/09/2019 14,700 -14.70 -100.00 14,700 0 0 0 0
27/09/2019 14,700 -14.70 -100.00 14,700 0 0 0 0
26/09/2019 14,700 -14.70 -100.00 14,700 0 0 0 0
25/09/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,000 3,510 51,597,000
24/09/2019 14,700 1.20 8.16 13,500 14,700 12,200 1,830 26,901,000
23/09/2019 13,500 0.50 3.70 13,000 13,500 11,700 12,500 168,750,000
20/09/2019 13,000 0.70 5.38 12,300 13,000 13,000 10 130,000
19/09/2019 12,300 1.10 8.94 11,200 12,300 12,300 200 2,460,000
18/09/2019 11,200 0.90 8.04 10,300 11,200 11,200 100 1,120,000
17/09/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
16/09/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
13/09/2019 10,300 -1.00 -9.71 11,300 10,300 10,300 100 1,030,000
12/09/2019 11,300 -11.30 -100.00 11,300 0 0 0 0
11/09/2019 11,300 1.00 8.85 10,300 11,300 11,300 10 113,000
10/09/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
09/09/2019 10,300 0.80 7.77 9,500 10,300 10,300 100 1,030,000
06/09/2019 9,500 0.70 7.37 8,800 9,500 9,500 100 950,000
05/09/2019 8,800 -8.80 -100.00 8,800 0 0 0 0
04/09/2019 8,800 -0.70 -7.95 9,500 8,800 8,800 40 352,000
23/08/2019 9,500 -0.50 -5.26 10,000 9,500 9,500 10 95,000
22/08/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
21/08/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 150 1,500,000
19/08/2019 10,000 0.90 9.00 9,100 10,000 10,000 10 100,000
16/08/2019 9,100 0.80 8.79 8,300 9,100 9,100 10 91,000
15/08/2019 8,300 -0.80 -9.64 9,100 10,000 8,300 40 332,000
14/08/2019 10,000 -1.10 -11.00 11,100 12,200 10,000 20 200,000
13/08/2019 11,100 -1.20 -10.81 12,300 13,500 11,100 20 222,000
12/08/2019 12,300 1.10 8.94 11,200 12,300 12,300 10 123,000
08/08/2019 11,200 1.00 8.93 10,200 11,200 11,200 10 112,000
07/08/2019 10,200 0.90 8.82 9,300 10,200 10,200 10 102,000
02/08/2019 9,300 -0.90 -9.68 10,200 9,300 9,300 10 93,000
01/08/2019 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
31/07/2019 10,200 -1.10 -10.78 11,300 10,200 10,200 10 102,000
30/07/2019 11,300 -1.20 -10.62 12,500 11,300 11,300 10 113,000
26/07/2019 12,500 -1.30 -10.40 13,800 12,500 12,500 10 125,000
28/06/2019 13,800 1.10 7.97 12,700 13,800 13,800 10 138,000
25/06/2019 12,700 1.00 7.87 11,700 12,700 12,700 10 127,000
10/06/2019 11,800 -1.30 -11.02 13,100 11,800 11,800 10 118,000
09/06/2019 11,800 -1.30 -11.02 13,100 11,800 11,800 10 118,000
07/06/2019 11,800 -1.30 -11.02 13,100 11,800 11,800 10 118,000
06/06/2019 13,100 1.10 8.40 12,000 13,100 13,100 10 131,000
03/06/2019 12,000 1.00 8.33 11,000 12,000 12,000 10 120,000
02/06/2019 12,000 1.00 8.33 11,000 12,000 12,000 10 120,000
31/05/2019 12,000 1.00 8.33 11,000 12,000 12,000 10 120,000
30/05/2019 11,000 1.00 9.09 10,000 11,000 11,000 10 110,000
22/05/2019 10,000 -0.50 -5.00 10,500 10,000 10,000 50 500,000
21/05/2019 10,000 -0.50 -5.00 10,500 10,000 10,000 50 500,000
20/05/2019 10,500 -0.50 -4.76 11,000 10,500 10,500 50 525,000
19/05/2019 10,500 -0.50 -4.76 11,000 10,500 10,500 50 525,000
17/05/2019 10,500 -0.50 -4.76 11,000 10,500 10,500 50 525,000
16/05/2019 11,000 1.00 9.09 10,000 11,000 11,000 200 2,200,000
15/05/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
14/05/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
09/05/2019 10,000 0.10 1.00 9,900 10,000 10,000 30 300,000
08/05/2019 10,000 0.10 1.00 9,900 10,000 10,000 30 300,000
02/05/2019 9,900 -0.90 -9.09 10,800 10,500 9,900 60 594,000
01/05/2019 9,900 -0.90 -9.09 10,800 10,500 9,900 60 594,000
30/04/2019 9,900 -0.90 -9.09 10,800 10,500 9,900 60 594,000
29/04/2019 9,900 -0.90 -9.09 10,800 10,500 9,900 60 594,000
28/04/2019 9,900 -0.90 -9.09 10,800 10,500 9,900 60 594,000
26/04/2019 9,900 -0.90 -9.09 10,800 10,500 9,900 60 594,000
19/04/2019 10,800 -0.20 -1.85 11,000 10,800 10,800 170 1,836,000
18/04/2019 10,800 -0.20 -1.85 11,000 10,800 10,800 170 1,836,000
16/04/2019 11,000 -1.00 -9.09 12,000 11,000 11,000 50 550,000
15/04/2019 11,000 -1.00 -9.09 12,000 11,000 11,000 50 550,000
14/04/2019 11,000 -1.00 -9.09 12,000 11,000 11,000 50 550,000
12/04/2019 11,000 -1.00 -9.09 12,000 11,000 11,000 50 550,000
11/04/2019 12,000 -1.00 -8.33 13,000 12,000 12,000 30 360,000
10/04/2019 13,000 -1.10 -8.46 14,100 13,000 13,000 50 650,000
08/04/2019 14,100 1.20 8.51 12,900 14,100 14,100 10 141,000
07/04/2019 14,100 1.20 8.51 12,900 14,100 14,100 10 141,000
05/04/2019 14,100 1.20 8.51 12,900 14,100 14,100 10 141,000
03/04/2019 12,900 0.90 6.98 12,000 12,900 12,000 110 1,419,000
02/04/2019 12,900 0.90 6.98 12,000 12,900 12,000 110 1,419,000
01/04/2019 12,000 1.00 8.33 11,000 12,000 12,000 10 120,000
28/03/2019 11,000 -0.60 -5.45 11,600 12,700 11,000 60 660,000
27/03/2019 11,600 1.00 8.62 10,600 11,600 11,600 10 116,000
26/03/2019 10,600 -0.40 -3.77 11,000 10,600 10,500 20 212,000
25/03/2019 11,000 -0.80 -7.27 11,800 11,000 11,000 10 110,000
22/03/2019 11,800 -0.40 -3.39 12,200 11,800 11,800 110 1,298,000
21/03/2019 12,200 -0.40 -3.28 12,600 12,200 11,500 310 3,782,000
20/03/2019 12,600 1.10 8.73 11,500 12,600 12,000 520 6,552,000
18/03/2019 11,500 0.20 1.74 11,300 11,500 11,500 100 1,150,000
15/03/2019 11,300 -0.60 -5.31 11,900 11,300 11,300 10 113,000
14/03/2019 11,900 0.30 2.52 11,600 11,900 11,900 10 119,000
13/03/2019 11,600 -0.30 -2.59 11,900 11,600 11,600 50 580,000
12/03/2019 11,900 0.20 1.68 11,700 12,000 11,900 220 2,618,000
11/03/2019 11,700 -0.70 -5.98 12,400 13,000 11,700 460 5,382,000
05/03/2019 12,200 -0.40 -3.28 12,600 12,700 12,100 700 8,540,000
04/03/2019 12,600 -1.10 -8.73 13,700 12,600 12,400 170 2,142,000
01/03/2019 13,700 -0.90 -6.57 14,600 13,700 13,700 150 2,055,000
28/02/2019 14,600 -0.90 -6.16 15,500 15,000 14,600 300 4,380,000
27/02/2019 15,500 0.50 3.23 15,000 15,500 14,000 3,810 59,055,000
26/02/2019 15,000 -1.00 -6.67 16,000 17,500 15,000 3,390 50,850,000
25/02/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,000 8,530 136,480,000
22/02/2019 16,000 1.10 6.88 14,900 16,000 15,000 20,690 331,040,000
21/02/2019 15,000 0.40 2.67 14,600 15,000 14,600 20,820 312,300,000
19/02/2019 14,600 -0.10 -0.68 14,700 14,600 14,600 1,260 18,396,000
18/02/2019 14,700 0.70 4.76 14,000 14,700 14,000 4,330 63,651,000
15/02/2019 14,000 0.30 2.14 13,700 14,300 14,000 7,000 98,000,000
14/02/2019 13,700 -0.10 -0.73 13,800 13,800 13,700 2,090 28,633,000
12/02/2019 13,100 -0.10 -0.76 13,200 13,700 13,100 2,150 28,165,000
02/01/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
28/12/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
27/12/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
26/12/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
25/12/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
24/12/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
21/12/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
20/12/2018 10,000 0.60 6.00 9,400 10,000 10,000 200 2,000,000
19/12/2018 9,400 0.40 4.26 9,000 9,400 9,000 2,900 27,260,000
18/12/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
17/12/2018 9,000 0.40 4.44 8,600 9,200 9,000 400 3,600,000
14/12/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
13/12/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
12/12/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
11/12/2018 8,600 -0.90 -10.47 9,500 8,800 8,600 3,000 25,800,000
10/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
07/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
06/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
05/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
04/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
03/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
29/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
28/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
27/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
26/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
23/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
22/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
21/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
20/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
19/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
16/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
15/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
14/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
13/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
12/11/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 3,400 32,300,000
09/11/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,000 47,500,000
08/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
07/11/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
06/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
05/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
02/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
01/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
31/10/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
30/10/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
29/10/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
26/10/2018 9,500 -0.30 -3.16 9,800 9,500 9,500 100 950,000
25/10/2018 9,800 -0.10 -1.02 9,900 9,900 9,800 400 3,920,000
24/10/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
23/10/2018 9,900 -1.00 -10.10 10,900 9,900 9,900 700 6,930,000
22/10/2018 10,900 0.80 7.34 10,100 10,900 10,900 100 1,090,000
19/10/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
18/10/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
17/10/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
16/10/2018 10,100 0.90 8.91 9,200 10,100 10,100 100 1,010,000
15/10/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
12/10/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
11/10/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
10/10/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
09/10/2018 9,200 -0.70 -7.61 9,900 9,200 9,100 8,900 81,880,000
08/10/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
05/10/2018 9,900 -1.10 -11.11 11,000 10,200 9,900 1,200 11,880,000
04/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
03/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
02/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
01/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
28/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
27/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
26/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
25/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
24/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
21/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
20/09/2018 11,000 1.00 9.09 10,000 11,000 11,000 4,100 45,100,000
19/09/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
18/09/2018 10,000 -1.00 -10.00 11,000 10,000 10,000 100 1,000,000
17/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
14/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
13/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
12/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
11/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
10/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
07/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
06/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
05/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
04/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
31/08/2018 11,000 0.20 1.82 10,800 11,000 11,000 3,000 33,000,000
30/08/2018 10,800 0.90 8.33 9,900 10,800 10,800 1,800 19,440,000
29/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
28/08/2018 9,900 0.90 9.09 9,000 9,900 9,900 700 6,930,000
27/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,800 16,200,000
24/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
23/08/2018 9,000 -1.00 -11.11 10,000 9,000 9,000 200 1,800,000
22/08/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
21/08/2018 10,000 0.50 5.00 9,500 10,000 8,600 3,100 31,000,000
20/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
17/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
16/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
15/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
14/08/2018 9,500 -1.00 -10.53 10,500 11,000 9,500 400 3,800,000
13/08/2018 10,500 0.10 0.95 10,400 10,500 10,500 200 2,100,000
10/08/2018 10,400 -1.10 -10.58 11,500 10,400 10,400 1,000 10,400,000
09/08/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
08/08/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
07/08/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
06/08/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
03/08/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
02/08/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
01/08/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
31/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
30/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
27/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
26/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
25/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
24/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
23/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
20/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
19/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
18/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
17/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
16/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
13/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
12/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
11/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
10/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
09/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
06/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
05/07/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 800 9,200,000
04/07/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,800 20,700,000
03/07/2018 11,500 -0.20 -1.74 11,700 11,500 11,500 5,000 57,500,000
29/06/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
28/06/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
27/06/2018 11,700 -1.30 -11.11 13,000 11,700 11,700 1,000 11,700,000
26/06/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
25/06/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
22/06/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
21/06/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
20/06/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
19/06/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
18/06/2018 13,000 0.40 3.08 12,600 13,600 13,000 300 3,900,000
15/06/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
14/06/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
13/06/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
12/06/2018 12,600 1.10 8.73 11,500 12,600 12,600 100 1,260,000
11/06/2018 12,500 0.00 ■■ 0.00 12,500 12,900 12,500 4,700 58,750,000
08/06/2018 12,500 0.40 3.20 12,100 12,500 12,500 3,000 37,500,000
07/06/2018 12,100 -12.10 -100.00 12,100 0 0 0 0
06/06/2018 12,100 1.10 9.09 11,000 12,100 12,100 100 1,210,000
05/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
04/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
01/06/2018 11,000 -1.00 -9.09 12,000 11,000 11,000 2,000 22,000,000
31/05/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,000 24,000,000
30/05/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
29/05/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,000 24,000,000
28/05/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,700 20,400,000
25/05/2018 12,000 -1.00 -8.33 13,000 12,000 12,000 100 1,200,000
24/05/2018 13,000 0.50 3.85 12,500 13,000 13,000 1,000 13,000,000
23/05/2018 12,500 -0.50 -4.00 13,000 12,500 12,500 200 2,500,000
22/05/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
21/05/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
18/05/2018 13,000 -0.20 -1.54 13,200 13,000 13,000 3,900 50,700,000
17/05/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
16/05/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
15/05/2018 13,200 1.20 9.09 12,000 13,200 13,200 100 1,320,000
14/05/2018 12,000 1.00 8.33 11,000 12,000 12,000 100 1,200,000
11/05/2018 11,000 1.00 9.09 10,000 11,000 11,000 3,000 33,000,000
10/05/2018 10,000 -0.80 -8.00 10,800 10,000 10,000 100 1,000,000
09/05/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
08/05/2018 10,800 -0.40 -3.70 11,200 12,300 10,400 900 9,720,000
07/05/2018 11,200 1.00 8.93 10,200 11,200 11,200 100 1,120,000
04/05/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
03/05/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
02/05/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
27/04/2018 10,200 0.90 8.82 9,300 10,200 10,200 3,000 30,600,000
26/04/2018 9,300 -1.00 -10.75 10,300 9,300 9,300 100 930,000
24/04/2018 10,300 -1.10 -10.68 11,400 12,500 10,300 1,600 16,480,000
23/04/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
20/04/2018 11,400 0.40 3.51 11,000 12,100 11,100 500 5,700,000
19/04/2018 11,000 -0.30 -2.73 11,300 12,400 11,000 200 2,200,000
18/04/2018 11,300 0.60 5.31 10,700 11,700 11,300 200 2,260,000
13/04/2018 10,700 -0.60 -5.61 11,300 11,400 10,700 1,000 10,700,000
12/04/2018 11,300 0.10 0.88 11,200 12,100 11,300 400 4,520,000
11/04/2018 11,200 0.40 3.57 10,800 11,200 11,200 500 5,600,000
10/04/2018 10,800 -0.80 -7.41 11,600 12,500 10,500 1,500 16,200,000
09/04/2018 11,600 -0.20 -1.72 11,800 11,600 11,600 300 3,480,000
06/04/2018 11,800 0.20 1.69 11,600 12,500 11,700 2,600 30,680,000
05/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
04/04/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 500 5,800,000
03/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
02/04/2018 11,600 0.10 0.86 11,500 11,600 11,600 700 8,120,000
30/03/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
29/03/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 4,500 51,750,000
28/03/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
27/03/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 16,700 192,050,000
26/03/2018 11,500 -1.00 -8.70 12,500 12,000 11,500 14,900 171,350,000
23/03/2018 12,500 -0.50 -4.00 13,000 12,500 12,000 3,200 40,000,000
22/03/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
21/03/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,300 16,900,000
20/03/2018 13,000 -0.50 -3.85 13,500 13,500 13,000 10,500 136,500,000
19/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
16/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
15/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 8,700 117,450,000
14/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
13/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
12/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 500 6,750,000
09/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
08/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
07/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
06/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
05/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,100 28,350,000
02/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
01/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
28/02/2018 13,500 -0.60 -4.44 14,100 13,500 13,500 1,200 16,200,000
27/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
26/02/2018 14,100 0.60 4.26 13,500 14,100 13,500 31,000 437,100,000
22/02/2018 13,500 -0.90 -6.67 14,400 13,500 13,500 100 1,350,000
21/02/2018 14,400 0.30 2.08 14,100 14,400 14,400 1,000 14,400,000
13/02/2018 14,100 0.10 0.71 14,000 14,100 14,000 11,200 157,920,000
12/02/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
09/02/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
08/02/2018 14,000 0.60 4.29 13,400 14,000 14,000 25,000 350,000,000
07/02/2018 13,400 -0.60 -4.48 14,000 13,500 13,400 3,000 40,200,000
06/02/2018 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 16,200 226,800,000
05/02/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
02/02/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
01/02/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
31/01/2018 14,000 0.50 3.57 13,500 14,000 13,900 27,200 380,800,000
30/01/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
29/01/2018 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 5,700 76,950,000
26/01/2018 13,500 -0.30 -2.22 13,800 13,600 13,500 8,000 108,000,000
25/01/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 2,000 27,600,000
24/01/2018 13,800 -0.10 -0.72 14,000 13,800 13,800 700 9,660,000
23/01/2018 13,900 -0.10 -0.72 14,000 13,900 13,800 1,900 26,410,000
22/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
19/01/2018 14,000 0.10 0.71 13,900 14,000 13,900 11,000 154,000,000
18/01/2018 13,900 -0.70 -5.04 14,600 14,600 13,900 2,900 40,310,000
17/01/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 1,500 21,900,000
16/01/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 1,300 18,980,000
15/01/2018 14,600 1.10 7.53 13,500 14,800 13,900 16,000 233,600,000
12/01/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
11/01/2018 13,500 -0.50 -3.70 14,000 13,500 13,500 500 6,750,000
10/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
09/01/2018 14,000 1.00 7.14 13,000 14,000 13,500 10,100 141,400,000
08/01/2018 13,000 -0.80 -6.15 13,800 13,000 13,000 2,000 26,000,000
05/01/2018 13,800 0.40 2.90 13,400 13,800 12,100 11,500 158,700,000
03/01/2018 13,400 -0.10 -0.75 13,500 13,500 13,400 4,100 54,940,000
02/01/2018 13,500 -0.20 -1.48 13,700 13,500 13,400 9,000 121,500,000
29/12/2017 13,700 0.30 2.19 13,400 13,700 13,200 16,500 226,050,000
28/12/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 5,000 67,000,000
27/12/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 15,500 207,700,000
26/12/2017 13,400 0.00 ■■ 0.00 13,400 13,900 13,400 9,500 127,300,000
25/12/2017 13,400 0.20 1.49 13,200 13,400 13,300 27,000 361,800,000
22/12/2017 13,200 -0.30 -2.27 13,500 13,500 13,000 32,300 426,360,000
21/12/2017 13,500 -0.50 -3.70 14,000 14,000 13,200 16,500 222,750,000
20/12/2017 14,000 -1.50 -10.71 15,500 14,500 14,000 23,100 323,400,000
19/12/2017 15,400 -0.10 -0.65 15,500 15,400 14,400 11,700 180,180,000
18/12/2017 15,100 -0.40 -2.65 15,500 15,200 15,100 2,000 30,200,000
15/12/2017 14,000 -1.50 -10.71 15,500 14,000 14,000 100 1,400,000
14/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 8,800 132,000,000
13/12/2017 13,800 -1.20 -8.70 15,000 13,800 13,800 100 1,380,000
12/12/2017 15,000 0.20 1.33 14,800 15,000 14,800 1,400 21,000,000
11/12/2017 14,800 0.30 2.03 14,500 14,800 14,500 8,000 118,400,000
08/12/2017 14,500 -0.20 -1.38 14,700 14,500 14,500 1,000 14,500,000
07/12/2017 14,700 0.90 6.12 14,000 14,900 14,000 9,600 141,120,000
05/12/2017 14,000 -0.10 -0.71 14,000 14,000 14,000 2,900 40,600,000
04/12/2017 14,100 -0.10 -0.70 14,100 14,100 14,000 9,100 128,310,000
01/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 200 2,840,000
30/11/2017 14,200 -0.30 -2.07 14,000 14,200 13,400 7,600 107,920,000
29/11/2017 14,500 0.40 2.84 14,200 14,500 14,000 33,600 487,200,000
28/11/2017 14,100 0.10 0.71 14,000 14,100 14,000 3,700 52,170,000
27/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 41,000 574,000,000
24/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 11,400 159,600,000
23/11/2017 14,000 0.10 0.72 13,500 14,000 13,500 42,100 589,400,000
22/11/2017 13,900 0.30 2.21 12,300 13,900 12,300 1,474 20,488,600
21/11/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
20/11/2017 13,600 0.00 ■■ 0.00 14,700 14,700 13,000 12,100 164,560,000
17/11/2017 13,600 -0.20 -1.45 13,700 13,700 12,600 53,224 723,846,400
16/11/2017 13,800 -0.10 -0.72 13,800 13,800 13,800 205 2,829,000
15/11/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
14/11/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
13/11/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 95 1,320,500
10/11/2017 13,900 -0.50 -3.47 13,900 13,900 13,900 200 2,780,000
09/11/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
08/11/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 100 1,440,000
07/11/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
06/11/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
03/11/2017 14,400 1.00 7.46 14,400 14,400 14,400 1,000 14,400,000
02/11/2017 13,400 -0.60 -4.29 12,700 13,400 12,700 4,000 53,600,000
01/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
31/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
26/10/2017 14,000 -0.10 -0.71 13,000 14,800 12,700 12,300 172,200,000
25/10/2017 14,100 -0.20 -1.40 13,000 14,100 13,000 300 4,230,000
24/10/2017 14,300 -0.30 -2.05 14,300 14,300 14,300 500 7,150,000
23/10/2017 14,600 -0.20 -1.35 13,500 14,600 13,500 5,100 74,460,000
20/10/2017 14,800 -0.10 -0.67 13,700 14,800 13,600 4,600 68,080,000
19/10/2017 14,900 0.10 0.68 14,900 14,900 14,900 3,100 46,190,000
18/10/2017 14,800 -0.10 -0.67 13,700 14,800 13,500 13,600 201,280,000
17/10/2017 14,900 0.00 ■■ 0.00 13,500 14,900 13,500 200 2,980,000
16/10/2017 14,900 -0.10 -0.67 13,700 14,900 13,700 1,300 19,370,000
13/10/2017 15,000 -0.30 -1.96 14,000 15,000 14,000 4,700 70,500,000
12/10/2017 15,300 0.30 2.00 14,000 15,300 14,000 37,400 572,220,000
11/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,300 19,500,000
10/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
09/10/2017 15,000 0.00 ■■ 0.00 14,600 15,000 13,500 9,100 136,500,000
06/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
05/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
04/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
03/10/2017 15,000 0.60 4.17 14,800 15,000 14,800 800 12,000,000
02/10/2017 14,400 1.10 8.27 13,400 14,400 12,100 9,200 132,480,000
29/09/2017 13,300 1.20 9.92 13,000 13,300 13,000 11,600 154,280,000
28/09/2017 12,100 1.10 10.00 12,100 12,100 12,100 100 1,210,000
27/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/09/2017 11,000 -1.10 -9.09 12,100 12,100 11,000 1,200 13,200,000
22/09/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
21/09/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 100 1,210,000
20/09/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
19/09/2017 12,100 -0.90 -6.92 12,100 12,100 12,100 500 6,050,000
18/09/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
15/09/2017 13,000 0.60 4.84 13,000 13,000 13,000 100 1,300,000
14/09/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
13/09/2017 12,400 -1.10 -8.15 12,400 12,400 12,400 100 1,240,000
12/09/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
11/09/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
08/09/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
07/09/2017 13,500 1.10 8.87 11,400 13,500 11,200 4,000 54,000,000
06/09/2017 12,400 0.40 3.33 12,100 12,400 12,100 5,000 62,000,000
05/09/2017 12,000 -0.20 -1.64 12,600 12,600 12,000 2,900 34,800,000
01/09/2017 12,200 1.00 8.93 12,200 12,200 12,200 1,000 12,200,000
31/08/2017 11,200 0.00 ■■ 0.00 11,200 12,300 11,200 17,300 193,760,000
30/08/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 13,000 145,600,000
29/08/2017 11,200 -0.10 -0.88 11,000 11,300 11,000 10,400 116,480,000
28/08/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
25/08/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 2,000 22,600,000
24/08/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
23/08/2017 11,300 0.30 2.73 11,000 11,300 11,000 2,100 23,730,000
22/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/08/2017 11,000 -0.20 -1.79 11,000 11,000 11,000 7,021 77,231,000
17/08/2017 11,200 0.20 1.82 11,000 11,200 11,000 4,020 45,024,000
16/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 13,179 144,969,000
15/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 16,200 178,200,000
11/08/2017 11,000 0.40 3.77 10,900 11,400 10,900 3,000 33,000,000
10/08/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 50 530,000
09/08/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 54 572,400
08/08/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
07/08/2017 10,600 -0.20 -1.85 10,600 10,600 10,600 100 1,060,000
04/08/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
03/08/2017 10,800 -0.80 -6.90 10,800 10,800 10,800 1,000 10,800,000
02/08/2017 11,600 1.00 9.43 11,600 11,600 11,600 100 1,160,000
01/08/2017 10,600 0.10 0.95 10,600 10,600 10,500 1,800 19,080,000
31/07/2017 10,500 -0.20 -1.87 10,500 10,500 10,500 200 2,100,000
28/07/2017 10,700 0.80 8.08 10,700 10,700 10,700 1,000 10,700,000
27/07/2017 9,900 -0.90 -8.33 10,700 10,700 9,900 500 4,950,000
26/07/2017 10,800 0.90 9.09 10,800 10,800 10,800 200 2,160,000
25/07/2017 9,900 -0.80 -7.48 10,700 10,700 9,900 3,100 30,690,000
24/07/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
21/07/2017 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 2,000 21,400,000
20/07/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 1,520 16,264,000
19/07/2017 10,700 0.10 0.94 10,700 10,700 10,700 700 7,490,000
18/07/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
17/07/2017 10,600 -0.10 -0.93 10,700 10,700 10,600 1,100 11,660,000
14/07/2017 10,700 0.70 7.00 10,400 10,700 10,400 3,500 37,450,000
13/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/07/2017 10,000 0.30 3.09 10,000 10,000 10,000 1,200 12,000,000
11/07/2017 9,700 -0.60 -5.83 9,700 9,700 9,700 100 970,000
10/07/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
07/07/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
06/07/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
05/07/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
04/07/2017 10,300 -0.40 -3.74 10,400 10,400 10,300 600 6,180,000
03/07/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
30/06/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
29/06/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
28/06/2017 10,700 0.40 3.88 10,600 10,700 10,500 34,800 372,360,000
27/06/2017 10,300 0.70 7.29 9,800 10,500 9,800 1,300 13,390,000
26/06/2017 9,600 0.80 9.09 9,300 9,600 9,100 1,810 17,376,000
23/06/2017 8,800 -0.30 -3.30 9,000 9,000 8,800 2,014 17,723,200
22/06/2017 9,100 -0.90 -9.00 9,000 10,200 9,000 2,300 20,930,000
21/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
20/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/06/2017 10,000 -0.90 -8.26 10,000 10,000 10,000 3,301 33,010,000
15/06/2017 10,900 0.40 3.81 10,600 11,000 10,500 23,900 260,510,000
14/06/2017 10,500 0.10 0.96 10,200 10,500 10,200 13,500 141,750,000
13/06/2017 10,400 0.30 2.97 10,000 10,400 10,000 9,800 101,920,000
09/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,900 29,000,000
08/06/2017 10,000 0.00 ■■ 0.00 9,900 10,000 9,800 11,000 110,000,000
07/06/2017 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 9,300 93,000,000
06/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,900 39,000,000
02/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,400 14,000,000
31/05/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
30/05/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/05/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
26/05/2017 10,000 0.10 1.01 10,000 10,000 10,000 100 1,000,000
25/05/2017 9,900 -0.10 -1.00 9,800 9,900 9,800 3,004 29,739,600
24/05/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,000 30,000,000
23/05/2017 10,000 0.20 2.04 9,800 10,000 9,800 4,500 45,000,000
22/05/2017 9,800 0.00 ■■ 0.00 9,500 9,800 9,500 2,100 20,580,000
19/05/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
18/05/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
17/05/2017 9,800 0.20 2.08 9,700 9,800 9,700 2,100 20,580,000
16/05/2017 9,600 -0.20 -2.04 9,900 9,900 9,600 13,300 127,680,000
15/05/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
09/05/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
08/05/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
05/05/2017 9,900 0.00 ■■ 0.00 9,600 9,900 9,300 2,500 24,750,000
04/05/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
03/05/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
28/04/2017 9,900 0.20 2.06 9,900 9,900 9,900 100 990,000
27/04/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 600 5,820,000
26/04/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
25/04/2017 9,700 0.10 1.04 9,700 9,700 9,700 100 970,000
24/04/2017 9,600 0.10 1.05 9,600 9,600 9,600 6,100 58,560,000
21/04/2017 9,500 0.20 2.15 9,500 9,500 9,500 100 950,000
20/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
19/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
18/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
17/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 348 3,236,400
14/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
11/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
10/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,600 14,880,000
07/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
05/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
04/04/2017 9,300 0.10 1.09 9,300 9,300 9,300 3,000 27,900,000
03/04/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
31/03/2017 9,200 -0.10 -1.08 9,200 9,200 9,200 1,000 9,200,000
30/03/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
29/03/2017 9,300 0.10 1.09 9,300 9,300 9,300 300 2,790,000
28/03/2017 9,200 -0.60 -6.12 9,800 9,800 9,200 2,000 18,400,000
27/03/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
24/03/2017 9,800 0.10 1.03 9,800 9,800 9,800 100 980,000
23/03/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 20 194,000
22/03/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
21/03/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
20/03/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
17/03/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
16/03/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
15/03/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 3,000 29,100,000
14/03/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
13/03/2017 9,700 -0.30 -3.00 9,700 9,700 9,700 900 8,730,000
10/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/03/2017 10,000 0.00 ■■ 0.00 10,500 10,500 10,000 900 9,000,000
03/03/2017 10,000 0.10 1.01 10,000 10,000 10,000 8,000 80,000,000
02/03/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
01/03/2017 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 3,600 35,640,000
28/02/2017 9,900 0.20 2.06 9,800 9,900 9,800 5,300 52,470,000
27/02/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,000 9,700,000
24/02/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
23/02/2017 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 1,400 13,580,000
22/02/2017 9,700 0.10 1.04 9,700 9,700 9,700 300 2,910,000
21/02/2017 9,600 0.10 1.05 9,600 9,600 9,600 575 5,520,000
20/02/2017 9,500 -0.20 -2.06 9,500 9,800 9,500 2,900 27,550,000
17/02/2017 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 300 2,910,000
16/02/2017 9,700 0.20 2.11 9,700 9,700 9,700 100 970,000
15/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 89 845,500
14/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,000 9,500,000
13/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 500 4,750,000
10/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,400 22,800,000
08/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 500 4,750,000
06/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/02/2017 9,500 -0.10 -1.04 9,500 9,500 9,500 100 950,000
02/02/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/01/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
24/01/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
23/01/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
20/01/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
19/01/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
18/01/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
17/01/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
16/01/2017 9,600 0.30 3.23 9,600 9,600 9,600 900 8,640,000
13/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/01/2017 9,300 -0.10 -1.06 9,400 9,400 9,300 3,800 35,340,000
11/01/2017 9,400 -0.30 -3.09 9,500 9,500 9,400 6,200 58,280,000
10/01/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
09/01/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
06/01/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
05/01/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
04/01/2017 9,700 0.20 2.11 9,300 9,700 9,300 2,100 20,370,000
03/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
30/12/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
29/12/2016 9,500 0.30 3.26 9,500 9,500 9,500 1,000 9,500,000
28/12/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
27/12/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
26/12/2016 9,200 -0.30 -3.16 9,900 9,900 9,200 8,850 81,420,000
23/12/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
22/12/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
21/12/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/12/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/12/2016 9,500 0.10 1.06 9,500 9,500 9,500 1,200 11,400,000
16/12/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
15/12/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
14/12/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
13/12/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
12/12/2016 9,400 -0.10 -1.05 9,400 9,400 9,400 2,100 19,740,000
09/12/2016 9,500 -0.50 -5.00 9,500 9,500 9,500 2,100 19,950,000
08/12/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/12/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/12/2016 10,000 0.50 5.26 10,000 10,000 10,000 300 3,000,000
05/12/2016 9,500 0.00 ■■ 0.00 10,000 10,000 9,500 700 6,650,000
02/12/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/12/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
30/11/2016 9,500 -0.40 -4.04 9,500 9,500 9,500 1,500 14,250,000
29/11/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
28/11/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
25/11/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
24/11/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
23/11/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 900 8,910,000
22/11/2016 9,900 0.40 4.21 9,800 9,900 9,800 9,200 91,080,000
21/11/2016 9,500 -0.10 -1.04 9,600 9,600 9,500 15,500 147,250,000
18/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
17/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
16/11/2016 9,600 0.10 1.05 9,600 9,600 9,600 13,000 124,800,000
15/11/2016 9,500 -0.10 -1.04 9,500 9,500 9,400 7,000 66,500,000
14/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
11/11/2016 9,600 0.10 1.05 9,600 9,600 9,600 100 960,000
10/11/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/11/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
08/11/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/11/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/11/2016 9,500 0.30 3.26 9,500 9,500 9,500 200 1,900,000
03/11/2016 9,200 -0.40 -4.17 9,200 9,200 9,200 1,000 9,200,000
02/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 300 2,880,000
01/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
31/10/2016 9,600 0.20 2.13 9,600 9,600 9,600 100 960,000
28/10/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
27/10/2016 9,400 -0.20 -2.08 9,800 9,900 9,400 4,480 42,112,000
26/10/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/10/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
24/10/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
21/10/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
20/10/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
19/10/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
18/10/2016 9,600 0.10 1.05 9,600 9,600 9,600 1,000 9,600,000
17/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,000 9,500,000
14/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 3,200 30,400,000
13/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 900 8,550,000
12/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,100 19,950,000
10/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,900 18,050,000
07/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,000 9,500,000
05/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 300 2,850,000
04/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,500 14,250,000
03/10/2016 9,500 0.10 1.06 9,500 9,500 9,500 1,400 13,300,000
30/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
29/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
28/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 500 4,700,000
27/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 900 8,460,000
26/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 727 6,833,800
23/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
21/09/2016 9,400 0.10 1.08 9,400 9,400 9,400 100 940,000
20/09/2016 9,300 0.10 1.09 9,300 9,300 9,300 300 2,790,000
19/09/2016 9,200 -0.10 -1.08 9,300 9,300 9,200 1,150 10,580,000
16/09/2016 9,300 0.10 1.09 9,300 9,300 9,300 300 2,790,000
15/09/2016 9,200 -0.20 -2.13 9,400 9,400 9,200 6,100 56,120,000
14/09/2016 9,400 0.20 2.17 9,400 9,400 9,400 977 9,183,800
13/09/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
12/09/2016 9,200 -0.30 -3.16 9,200 9,200 9,200 123 1,131,600
09/09/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 11,000 104,500,000
08/09/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 15,700 149,150,000
07/09/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,300 21,850,000
06/09/2016 9,500 -0.20 -2.06 9,500 9,500 9,500 1,000 9,500,000
05/09/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
01/09/2016 9,700 -0.20 -2.02 9,900 9,900 9,700 200 1,940,000
31/08/2016 9,900 0.20 2.06 9,800 10,500 9,800 3,677 36,402,300
30/08/2016 9,700 0.20 2.11 9,500 9,700 9,500 12,000 116,400,000
29/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 300 2,850,000
26/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2 19,000
25/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,200 39,900,000
24/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,940 18,430,000
23/08/2016 9,500 0.30 3.26 9,300 9,500 9,300 4,100 38,950,000
22/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 5,500 50,600,000
19/08/2016 9,200 0.30 3.37 9,200 9,200 9,200 2,400 22,080,000
18/08/2016 8,900 0.00 ■■ 0.00 9,100 9,100 8,900 6,400 56,960,000
17/08/2016 8,900 -0.10 -1.11 8,900 8,900 8,900 4,700 41,830,000
16/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,000 18,000,000
15/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 200 1,800,000
11/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,300 20,700,000
10/08/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 6,000 54,000,000
09/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 4,800 43,200,000
08/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,500 22,500,000
05/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,010 9,090,000
04/08/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 1,300 11,700,000
03/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,100 9,900,000
02/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,500 13,500,000
01/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 700 6,300,000
29/07/2016 9,000 -0.20 -2.17 9,200 9,300 9,000 2,300 20,700,000
28/07/2016 9,200 0.10 1.10 9,200 9,200 9,200 100 920,000
27/07/2016 9,100 0.10 1.11 9,100 9,100 9,100 100 910,000
26/07/2016 9,000 -1.00 -10.00 9,200 9,200 9,000 9,820 88,380,000
25/07/2016 10,000 0.70 7.53 9,300 10,000 9,200 7,400 74,000,000
22/07/2016 9,300 -0.30 -3.12 9,600 9,600 9,300 15,300 142,290,000
21/07/2016 9,600 -0.40 -4.00 9,500 9,600 9,500 3,400 32,640,000
20/07/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/07/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
18/07/2016 10,000 -0.40 -3.85 10,000 10,000 10,000 200 2,000,000
15/07/2016 10,400 0.20 1.96 9,500 10,400 9,500 600 6,240,000
14/07/2016 10,200 0.00 ■■ 0.00 10,600 10,600 9,900 5,900 60,180,000
13/07/2016 10,200 0.10 0.99 10,800 10,800 10,200 500 5,100,000
12/07/2016 10,100 0.90 9.78 9,200 10,100 9,200 26,800 270,680,000
11/07/2016 9,200 0.20 2.22 9,700 9,700 9,200 18,500 170,200,000
08/07/2016 9,000 0.10 1.12 9,000 9,000 9,000 5,000 45,000,000
07/07/2016 8,900 -0.10 -1.11 9,200 9,300 8,900 6,600 58,740,000
06/07/2016 9,000 0.40 4.65 9,000 9,200 9,000 6,332 56,988,000
05/07/2016 8,600 -0.30 -3.37 8,600 8,600 8,600 100 860,000
04/07/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 10,400 92,560,000
01/07/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 3,600 32,040,000
30/06/2016 8,900 -0.10 -1.11 8,500 9,000 8,500 8,010 71,289,000
29/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,000 27,000,000
28/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 90 810,000
27/06/2016 9,000 0.50 5.88 8,200 9,000 8,200 300 2,700,000
24/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/06/2016 8,500 -0.50 -5.56 8,500 8,500 8,500 2,700 22,950,000
20/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 200 1,800,000
17/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/06/2016 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 3,700 33,300,000
15/06/2016 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 2,500 25,000,000
14/06/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 19,400 194,000,000
13/06/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,133 31,330,000
10/06/2016 10,000 0.10 1.01 9,900 10,000 9,700 6,227 62,270,000
09/06/2016 9,900 0.20 2.06 9,700 9,900 9,700 7,300 72,270,000
08/06/2016 9,700 0.10 1.04 9,700 9,700 9,700 1,100 10,670,000
07/06/2016 9,600 0.10 1.05 9,600 9,600 9,600 800 7,680,000
06/06/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 8,513 80,873,500
03/06/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,710 16,245,000
02/06/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/06/2016 9,500 -0.10 -1.04 9,500 9,500 9,500 900 8,550,000
31/05/2016 9,600 0.10 1.05 9,600 9,600 9,600 1,400 13,440,000
30/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
26/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 150 1,425,000
25/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
24/05/2016 9,500 -0.10 -1.04 9,500 9,500 9,500 600 5,700,000
23/05/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 1,800 17,280,000
20/05/2016 9,600 0.10 1.05 9,600 9,600 9,600 100 960,000
19/05/2016 9,500 0.10 1.06 9,500 9,500 9,500 11,100 105,450,000
18/05/2016 9,400 -0.10 -1.05 9,700 9,700 9,400 4,023 37,816,200
17/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 900 8,550,000
16/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 500 4,750,000
13/05/2016 9,500 -0.10 -1.04 9,500 9,500 9,500 900 8,550,000
12/05/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 30,000 288,000,000
11/05/2016 9,600 0.10 1.05 9,600 9,600 9,600 500 4,800,000
10/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/05/2016 9,500 0.40 4.40 9,500 9,500 9,500 100 950,000
05/05/2016 9,100 -0.60 -6.19 9,700 9,700 9,100 3,000 27,300,000
04/05/2016 9,700 -0.30 -3.00 9,500 9,700 9,500 600 5,820,000
29/04/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
28/04/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/04/2016 10,000 0.50 5.26 10,100 10,100 10,000 1,000 10,000,000
26/04/2016 9,500 -0.70 -6.86 9,500 9,500 9,500 100 950,000
25/04/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
22/04/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
21/04/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
20/04/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
19/04/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
15/04/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
14/04/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 50 510,000
13/04/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
12/04/2016 10,200 -0.10 -0.97 10,000 10,200 10,000 200 2,040,000
11/04/2016 10,300 0.40 4.04 10,300 10,300 10,300 100 1,030,000
08/04/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
07/04/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
06/04/2016 9,900 0.00 ■■ 0.00 10,500 10,500 9,900 600 5,940,000
05/04/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
04/04/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
01/04/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 19,600 194,040,000
31/03/2016 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 5,800 57,420,000
30/03/2016 9,900 -0.10 -1.00 9,900 9,900 9,900 2,600 25,740,000
29/03/2016 10,000 -0.10 -0.99 10,000 10,000 10,000 54,800 548,000,000
28/03/2016 10,100 0.50 5.21 10,000 10,100 10,000 111,700 1,128,170,000
25/03/2016 9,600 0.40 4.35 9,300 10,100 9,300 23,250 223,200,000
24/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,700 15,640,000
23/03/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 4,200 38,640,000
22/03/2016 9,200 -0.30 -3.16 9,000 9,200 9,000 850 7,820,000
21/03/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/03/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 7,600 72,200,000
17/03/2016 9,500 0.40 4.40 9,000 9,500 9,000 15,500 147,250,000
16/03/2016 9,100 -0.40 -4.21 9,000 9,300 9,000 8,100 73,710,000
15/03/2016 9,500 0.60 6.74 8,900 9,600 8,900 98,400 934,800,000
14/03/2016 8,900 0.10 1.14 8,900 8,900 8,900 500 4,450,000
11/03/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 6,800 59,840,000
10/03/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
09/03/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 200 1,760,000
08/03/2016 8,800 0.20 2.33 8,800 8,800 8,800 2,900 25,520,000
07/03/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
04/03/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 40,100 344,860,000
03/03/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
02/03/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
01/03/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,100 9,460,000
29/02/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
26/02/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
25/02/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 300 2,580,000
24/02/2016 8,600 0.00 ■■ 0.00 8,900 8,900 8,600 6,000 51,600,000
23/02/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 700 6,020,000
22/02/2016 8,600 -0.20 -2.27 8,600 8,600 8,600 700 6,020,000
19/02/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
18/02/2016 8,800 -0.20 -2.22 8,900 8,900 8,600 9,400 82,720,000
17/02/2016 9,000 -0.20 -2.17 9,000 9,000 9,000 100 900,000
16/02/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
15/02/2016 9,200 0.70 8.24 9,200 9,200 9,200 100 920,000
05/02/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/02/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
03/02/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/02/2016 8,500 -0.10 -1.16 8,500 8,500 8,500 3,100 26,350,000
01/02/2016 8,600 0.10 1.18 8,600 8,600 8,600 300 2,580,000
29/01/2016 8,500 -0.80 -8.60 8,500 8,500 8,500 13,500 114,750,000
28/01/2016 9,300 -0.40 -4.12 9,300 9,300 9,300 100 930,000
27/01/2016 9,700 0.80 8.99 9,700 9,700 9,700 100 970,000
26/01/2016 8,900 0.40 4.71 8,900 8,900 8,900 100 890,000
25/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 62,000 527,000,000
21/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 11,100 94,350,000
20/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,900 16,150,000
19/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,900 24,650,000
18/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 137,500 1,168,750,000
15/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
14/01/2016 8,500 -0.30 -3.41 8,500 8,500 8,500 4,100 34,850,000
13/01/2016 8,800 0.40 4.76 8,800 8,800 8,800 100 880,000
12/01/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,300 10,920,000
11/01/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 25,700 215,880,000
08/01/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 22,000 184,800,000
07/01/2016 8,400 -0.20 -2.33 8,500 8,500 8,400 21,600 181,440,000
06/01/2016 8,600 0.20 2.38 8,400 8,600 8,400 11,900 102,340,000
05/01/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 5,500 46,200,000
04/01/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 23,700 199,080,000
31/12/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
30/12/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 800 6,720,000
29/12/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 3,400 28,560,000
28/12/2015 8,400 0.20 2.44 8,300 8,400 8,300 2,700 22,680,000
25/12/2015 8,200 0.10 1.23 8,200 8,200 8,200 100 820,000
24/12/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 15,800 127,980,000
23/12/2015 8,100 0.10 1.25 8,100 8,100 8,100 35,600 288,360,000
22/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,700 21,600,000
21/12/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 6,300 50,400,000
18/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,100 8,800,000
17/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 400 3,200,000
16/12/2015 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 900 7,200,000
15/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
14/12/2015 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 25,800 206,400,000
11/12/2015 8,000 -0.70 -8.05 8,000 8,200 8,000 11,100 88,800,000
10/12/2015 8,700 0.70 8.75 8,700 8,700 8,700 100 870,000
09/12/2015 8,000 -0.20 -2.44 8,400 8,400 8,000 200 1,600,000
08/12/2015 8,200 0.40 5.13 8,200 8,200 8,200 20,100 164,820,000
07/12/2015 7,800 -0.10 -1.27 7,900 7,900 7,800 400 3,120,000
04/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,100 16,590,000
03/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
02/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 500 3,950,000
01/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/11/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
27/11/2015 7,900 -0.10 -1.25 7,900 7,900 7,900 200 1,580,000
26/11/2015 8,000 -0.40 -4.76 8,300 8,300 7,900 41,000 328,000,000
25/11/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/11/2015 8,400 -0.10 -1.18 8,300 8,400 8,300 600 5,040,000
23/11/2015 8,500 0.20 2.41 8,500 8,500 8,500 1,000 8,500,000
20/11/2015 8,300 -0.50 -5.68 8,600 8,600 8,200 800 6,640,000
19/11/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
18/11/2015 8,800 0.30 3.53 8,000 8,800 7,800 18,100 159,280,000
17/11/2015 8,500 0.10 1.19 8,300 8,500 7,900 23,800 202,300,000
16/11/2015 8,400 -0.20 -2.33 8,500 8,500 8,400 2,800 23,520,000
13/11/2015 8,600 -0.70 -7.53 8,900 9,000 8,600 21,100 181,460,000
12/11/2015 9,300 -0.20 -2.11 9,300 9,300 9,300 6,900 64,170,000
11/11/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
10/11/2015 9,500 -0.20 -2.06 9,400 9,500 9,400 800 7,600,000
09/11/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
06/11/2015 9,700 0.30 3.19 9,700 9,700 9,700 100 970,000
05/11/2015 9,400 -0.10 -1.05 9,500 9,500 9,400 1,300 12,220,000
04/11/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 1,400 13,300,000
03/11/2015 9,500 0.10 1.06 9,500 9,600 9,500 12,800 121,600,000
02/11/2015 9,400 -0.10 -1.05 9,500 9,500 9,400 3,300 31,020,000
30/10/2015 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 9,300 88,350,000
29/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
28/10/2015 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 34,300 325,850,000
27/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
26/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
23/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
22/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
21/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/10/2015 9,500 0.50 5.56 8,600 9,500 8,600 700 6,650,000
19/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/10/2015 9,000 -0.30 -3.23 9,300 9,300 9,000 1,500 13,500,000
14/10/2015 9,300 0.40 4.49 8,900 9,300 8,900 1,600 14,880,000
13/10/2015 8,900 -0.60 -6.32 9,000 9,000 8,900 1,000 8,900,000
12/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
08/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 30 285,000
06/10/2015 9,500 -0.20 -2.06 8,900 9,500 8,900 870 8,265,000
05/10/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
02/10/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
01/10/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
30/09/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
29/09/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
28/09/2015 9,700 0.10 1.04 9,000 9,700 8,800 3,200 31,040,000
25/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
24/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
23/09/2015 9,600 0.50 5.49 8,700 9,600 8,700 1,100 10,560,000
22/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
21/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 7,920 72,072,000
18/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
17/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
16/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
15/09/2015 9,100 0.00 ■■ 0.00 8,700 9,100 8,700 10,400 94,640,000
14/09/2015 9,100 -0.50 -5.21 8,800 9,100 8,800 1,000 9,100,000
11/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
10/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
09/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
08/09/2015 9,600 0.30 3.23 9,600 9,600 9,600 100 960,000
07/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
04/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
03/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
01/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
31/08/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
28/08/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
27/08/2015 9,300 -0.30 -3.12 9,300 9,300 9,300 200 1,860,000
26/08/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/08/2015 9,600 0.80 9.09 9,600 9,600 9,600 100 960,000
24/08/2015 8,800 -0.50 -5.38 8,700 8,800 8,500 4,100 36,080,000
21/08/2015 9,300 -0.40 -4.12 8,900 9,300 8,900 10,800 100,440,000
20/08/2015 9,700 0.00 ■■ 0.00 9,600 9,700 9,500 10,800 104,760,000
19/08/2015 9,700 -0.10 -1.02 9,700 9,700 9,700 2,500 24,250,000
18/08/2015 9,800 -0.10 -1.01 10,200 10,200 9,700 24,130 236,474,000
17/08/2015 9,900 0.30 3.12 9,600 9,900 9,600 16,600 164,340,000
14/08/2015 9,600 0.00 ■■ 0.00 9,500 9,700 9,400 7,300 70,080,000
13/08/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
12/08/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 9,300 89,280,000
11/08/2015 9,600 -0.40 -4.00 9,700 9,700 9,600 14,900 143,040,000
10/08/2015 10,000 0.40 4.17 9,600 10,000 9,600 2,850 28,500,000
07/08/2015 9,600 -0.10 -1.03 8,800 9,600 8,800 3,200 30,720,000
06/08/2015 9,700 0.10 1.04 9,600 9,700 9,600 2,500 24,250,000
05/08/2015 9,600 0.00 ■■ 0.00 9,300 9,600 9,300 1,300 12,480,000
04/08/2015 9,600 0.00 ■■ 0.00 9,300 9,600 9,300 4,700 45,120,000
03/08/2015 9,600 0.00 ■■ 0.00 9,300 9,600 9,300 3,200 30,720,000
31/07/2015 9,600 0.70 7.87 9,300 9,600 9,300 7,100 68,160,000
30/07/2015 8,900 0.10 1.14 8,900 8,900 8,900 900 8,010,000
29/07/2015 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 2,500 22,000,000
28/07/2015 8,800 0.40 4.76 8,400 8,800 8,400 11,400 100,320,000
27/07/2015 8,400 0.50 6.33 8,400 8,400 8,400 600 5,040,000
24/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
23/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
22/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
21/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
20/07/2015 7,900 0.40 5.33 7,900 7,900 7,900 2,600 20,540,000
17/07/2015 7,500 -0.80 -9.64 8,800 8,800 7,500 6,903 51,772,500
16/07/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,000 8,300,000
15/07/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
14/07/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
13/07/2015 8,300 0.10 1.22 8,300 8,300 8,300 1,000 8,300,000
10/07/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
09/07/2015 8,200 0.20 2.50 8,200 8,200 8,200 1,100 9,020,000
08/07/2015 8,000 -0.20 -2.44 8,100 8,100 8,000 2,100 16,800,000
07/07/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 500 4,100,000
06/07/2015 8,200 -0.10 -1.20 8,200 8,200 8,200 33,900 277,980,000
03/07/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
02/07/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 2,200 18,260,000
01/07/2015 8,300 -0.30 -3.49 8,400 8,400 8,300 3,000 24,900,000
30/06/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
29/06/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
26/06/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 500 4,300,000
25/06/2015 8,600 0.20 2.38 7,800 8,600 7,800 2,800 24,080,000
24/06/2015 8,400 0.40 5.00 8,600 8,600 8,400 300 2,520,000
23/06/2015 9,000 -0.30 -3.23 9,300 9,300 9,000 800 7,200,000
22/06/2015 9,300 -0.10 -1.06 9,200 9,300 9,200 9,100 84,630,000
19/06/2015 9,400 -0.10 -1.05 9,400 9,400 9,400 100 940,000
18/06/2015 9,500 0.50 5.56 9,000 9,500 9,000 4,400 41,800,000
17/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,500 13,500,000
15/06/2015 9,000 0.00 ■■ 0.00 9,500 9,500 9,000 500 4,500,000
12/06/2015 9,000 0.00 ■■ 0.00 8,100 9,000 8,100 2,000 18,000,000
11/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,500 13,500,000
10/06/2015 9,000 -0.30 -3.23 9,000 9,000 9,000 5,000 45,000,000
09/06/2015 9,300 0.10 1.09 9,300 9,300 9,300 300 2,790,000
08/06/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
05/06/2015 9,200 -0.10 -1.08 9,200 9,200 9,200 100 920,000
04/06/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
03/06/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 7,500 69,750,000
02/06/2015 9,300 0.20 2.20 9,300 9,300 9,300 3,000 27,900,000
01/06/2015 9,100 -0.10 -1.09 9,300 9,300 9,100 6,300 57,330,000
29/05/2015 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 5,000 46,000,000
28/05/2015 9,200 -0.10 -1.08 9,400 9,600 8,900 7,700 70,840,000
27/05/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
26/05/2015 9,300 0.00 ■■ 0.00 8,800 9,300 8,800 2,100 19,530,000
25/05/2015 9,300 0.40 4.49 9,000 9,300 9,000 2,000 18,600,000
22/05/2015 8,900 0.40 4.71 8,900 8,900 8,900 100 890,000
21/05/2015 8,500 -0.40 -4.49 8,500 8,500 8,500 100 850,000
20/05/2015 8,900 0.40 4.71 8,900 8,900 8,900 100 890,000
19/05/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/05/2015 8,500 -0.30 -3.41 8,500 8,500 8,500 100 850,000
15/05/2015 8,800 0.10 1.15 8,800 8,800 8,800 100 880,000
14/05/2015 8,700 -0.20 -2.25 8,700 8,700 8,700 200 1,740,000
13/05/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
12/05/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
11/05/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
08/05/2015 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 300 2,670,000
07/05/2015 8,900 0.40 4.71 8,500 8,900 8,500 1,100 9,790,000
06/05/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,700 22,950,000
05/05/2015 8,500 -0.30 -3.41 8,600 8,600 8,500 3,000 25,500,000
04/05/2015 8,800 -0.10 -1.12 8,900 8,900 8,800 400 3,520,000
27/04/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 200 1,780,000
24/04/2015 8,900 -0.20 -2.20 8,900 8,900 8,900 2,000 17,800,000
23/04/2015 9,100 0.10 1.11 8,100 9,100 8,100 200 1,820,000
22/04/2015 9,000 -0.10 -1.10 9,000 9,000 9,000 6,500 58,500,000
21/04/2015 9,100 0.80 9.64 8,500 9,100 8,500 18,403 167,467,300
20/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
17/04/2015 8,300 -0.20 -2.35 8,300 8,300 8,300 300 2,490,000
16/04/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,500 29,750,000
15/04/2015 8,500 -0.30 -3.41 8,600 8,600 8,500 3,000 25,500,000
14/04/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
13/04/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
10/04/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 900 7,920,000
09/04/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 800 7,040,000
08/04/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,400 12,320,000
07/04/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
06/04/2015 8,800 -0.10 -1.12 8,800 8,800 8,800 300 2,640,000
03/04/2015 8,900 0.10 1.14 8,900 8,900 8,900 800 7,120,000
02/04/2015 8,800 -0.50 -5.38 9,000 9,000 8,800 600 5,280,000
01/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 200 1,860,000
31/03/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
30/03/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 200 1,860,000
27/03/2015 9,300 0.50 5.68 9,000 9,300 9,000 1,400 13,020,000
26/03/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/03/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/03/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
23/03/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
20/03/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
19/03/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
18/03/2015 8,800 0.80 10.00 8,800 8,800 8,800 100 880,000
17/03/2015 8,000 -0.80 -9.09 8,800 8,800 8,000 6,300 50,400,000
16/03/2015 8,800 -0.20 -2.22 9,200 9,200 8,800 5,500 48,400,000
13/03/2015 9,000 -0.50 -5.26 9,000 9,000 9,000 800 7,200,000
12/03/2015 9,500 0.80 9.20 9,500 9,500 9,500 100 950,000
11/03/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
10/03/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
09/03/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 500 4,350,000
06/03/2015 8,700 0.70 8.75 8,500 8,800 8,500 3,000 26,100,000
05/03/2015 8,000 0.30 3.90 8,000 8,000 8,000 700 5,600,000
04/03/2015 7,700 -0.70 -8.33 7,700 7,700 7,700 100 770,000
03/03/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
02/03/2015 8,400 0.20 2.44 8,400 8,400 8,400 700 5,880,000
27/02/2015 8,200 0.40 5.13 8,200 8,200 8,200 100 820,000
26/02/2015 7,800 -0.60 -7.14 7,800 7,800 7,800 100 780,000
25/02/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/02/2015 8,400 -0.90 -9.68 8,400 8,400 8,400 100 840,000
13/02/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/02/2015 9,300 0.50 5.68 9,300 9,300 9,300 100 930,000
11/02/2015 8,800 0.80 10.00 8,800 8,800 8,800 100 880,000
10/02/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
09/02/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
06/02/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
05/02/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
04/02/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
03/02/2015 8,000 -0.10 -1.23 7,900 8,000 7,900 2,400 19,200,000
02/02/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
30/01/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
29/01/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
28/01/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
27/01/2015 8,100 0.60 8.00 8,100 8,100 8,100 100 810,000
26/01/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/01/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
22/01/2015 7,500 0.60 8.70 7,500 7,500 7,500 1,500 11,250,000
21/01/2015 6,900 -0.70 -9.21 6,900 6,900 6,900 100 690,000
20/01/2015 7,600 0.10 1.33 8,200 8,200 7,600 200 1,520,000
19/01/2015 7,500 0.40 5.63 6,400 7,500 6,400 210 1,575,000
16/01/2015 7,100 -0.50 -6.58 7,100 7,100 7,100 100 710,000
15/01/2015 7,600 0.10 1.33 7,600 7,600 7,600 100 760,000
14/01/2015 7,500 0.10 1.35 8,000 8,000 7,500 800 6,000,000
13/01/2015 7,400 -0.10 -1.33 7,400 7,400 7,400 100 740,000
12/01/2015 7,500 0.20 2.74 7,500 7,500 7,500 100 750,000
09/01/2015 7,300 0.40 5.80 7,500 7,500 7,300 200 1,460,000
08/01/2015 6,900 -0.20 -2.82 6,900 6,900 6,900 200 1,380,000
07/01/2015 7,100 0.60 9.23 7,100 7,100 7,100 700 4,970,000
06/01/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
05/01/2015 6,500 -0.70 -9.72 6,500 6,500 6,500 200 1,300,000
31/12/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
30/12/2014 7,200 -0.30 -4.00 7,200 7,200 7,200 200 1,440,000
29/12/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/12/2014 7,500 -0.50 -6.25 7,200 8,000 7,200 600 4,500,000
25/12/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/12/2014 8,000 -0.20 -2.44 8,200 8,200 8,000 200 1,600,000
23/12/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
22/12/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
19/12/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
18/12/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
17/12/2014 8,200 0.00 ■■ 0.00 8,400 8,400 7,400 2,200 18,040,000
16/12/2014 8,200 -0.30 -3.53 8,500 8,500 8,200 2,100 17,220,000
15/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/12/2014 8,500 0.10 1.19 9,000 9,000 8,500 2,600 22,100,000
11/12/2014 8,400 0.00 ■■ 0.00 7,600 8,400 7,600 200 1,680,000
10/12/2014 8,400 -0.80 -8.70 8,400 8,400 8,400 100 840,000
09/12/2014 9,200 0.60 6.98 9,200 9,200 9,200 600 5,520,000
08/12/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
05/12/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 6,000 51,600,000
04/12/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
03/12/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
02/12/2014 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 400 3,440,000
01/12/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 100 860,000
28/11/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
27/11/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
26/11/2014 8,600 -0.80 -8.51 8,700 8,700 8,600 1,000 8,600,000
25/11/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
24/11/2014 9,400 0.60 6.82 9,100 9,400 9,100 200 1,880,000
21/11/2014 8,800 -0.90 -9.28 8,800 8,800 8,800 100 880,000
20/11/2014 9,700 0.70 7.78 8,800 9,700 8,700 2,400 23,280,000
19/11/2014 9,000 0.40 4.65 9,000 9,000 9,000 100 900,000
18/11/2014 8,600 -0.10 -1.15 8,600 8,600 8,600 900 7,740,000
17/11/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 300 2,610,000
14/11/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 2,000 17,400,000
13/11/2014 8,700 -0.10 -1.14 8,700 8,700 8,700 1,000 8,700,000
12/11/2014 8,800 -0.10 -1.12 8,800 8,800 8,800 100 880,000
11/11/2014 8,900 -0.40 -4.30 8,900 8,900 8,900 3,000 26,700,000
10/11/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
07/11/2014 9,300 0.40 4.49 9,300 9,300 9,300 100 930,000
06/11/2014 8,900 0.00 ■■ 0.00 8,300 8,900 8,300 200 1,780,000
05/11/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
04/11/2014 8,900 0.10 1.14 8,900 8,900 8,900 100 890,000
03/11/2014 8,800 -0.20 -2.22 9,000 9,000 8,800 600 5,280,000
31/10/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
30/10/2014 9,000 0.10 1.12 9,300 9,300 9,000 600 5,400,000
29/10/2014 8,900 0.10 1.14 8,800 9,000 8,800 4,400 39,160,000
28/10/2014 8,800 0.50 6.02 9,100 9,100 8,800 5,300 46,640,000
27/10/2014 8,300 -0.90 -9.78 8,400 9,000 8,300 400 3,320,000
24/10/2014 9,200 -0.10 -1.08 9,300 9,300 9,200 8,300 76,360,000
23/10/2014 9,300 -0.10 -1.06 9,300 9,300 9,300 100 930,000
22/10/2014 9,400 -0.40 -4.08 9,500 9,500 8,900 300 2,820,000
21/10/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
20/10/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
17/10/2014 9,800 0.30 3.16 9,500 9,800 9,200 7,900 77,420,000
16/10/2014 9,500 0.10 1.06 9,600 9,600 9,200 400 3,800,000
15/10/2014 9,400 0.10 1.08 9,200 9,400 9,200 7,300 68,620,000
14/10/2014 9,300 0.10 1.09 9,300 9,300 9,200 11,800 109,740,000
13/10/2014 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 16,000 147,200,000
10/10/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20,000 184,000,000
09/10/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20,020 184,184,000
08/10/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 400 3,680,000
07/10/2014 9,200 0.30 3.37 8,900 9,200 8,900 11,005 101,246,000
06/10/2014 8,900 0.00 ■■ 0.00 9,700 9,700 8,900 600 5,340,000
03/10/2014 8,900 0.00 ■■ 0.00 9,300 9,300 8,900 14,800 131,720,000
02/10/2014 8,900 0.10 1.14 8,800 8,900 8,800 4,000 35,600,000
01/10/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 2,655 23,364,000
30/09/2014 8,800 0.10 1.15 8,700 8,800 8,700 9,800 86,240,000
29/09/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 22,000 191,400,000
26/09/2014 8,700 -0.10 -1.14 8,700 8,700 8,700 20,200 175,740,000
25/09/2014 8,800 0.10 1.15 8,900 8,900 8,700 19,600 172,480,000
24/09/2014 8,700 0.10 1.16 8,600 8,700 8,600 6,600 57,420,000
23/09/2014 8,600 -0.10 -1.15 8,500 8,600 8,500 8,000 68,800,000
22/09/2014 8,700 0.10 1.16 8,700 8,700 8,700 10,000 87,000,000
19/09/2014 8,600 -0.10 -1.15 8,600 8,600 8,600 2,000 17,200,000
18/09/2014 8,700 0.10 1.16 8,600 8,700 8,600 19,800 172,260,000
17/09/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 15,700 135,020,000
16/09/2014 8,600 -0.20 -2.27 8,600 8,600 8,500 32,000 275,200,000
15/09/2014 8,800 0.20 2.33 9,000 9,000 8,300 900 7,920,000
12/09/2014 8,600 0.10 1.18 8,500 8,600 8,500 13,400 115,240,000
11/09/2014 8,500 0.10 1.19 8,400 8,500 8,400 19,300 164,050,000
10/09/2014 8,400 0.20 2.44 8,600 8,600 8,400 7,100 59,640,000
09/09/2014 8,200 -0.20 -2.38 8,600 8,600 8,200 5,000 41,000,000
08/09/2014 8,400 0.00 ■■ 0.00 8,500 8,500 8,200 2,100 17,640,000
05/09/2014 8,400 -0.10 -1.18 8,300 8,400 8,300 200 1,680,000
04/09/2014 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 2,100 17,850,000
03/09/2014 8,500 0.30 3.66 8,500 8,500 8,500 200 1,700,000
29/08/2014 8,200 0.00 ■■ 0.00 8,600 8,600 8,200 8,047 65,985,400
28/08/2014 8,200 -0.20 -2.38 8,700 8,700 8,000 3,900 31,980,000
27/08/2014 8,400 0.10 1.20 8,700 8,700 8,100 453 3,805,200
26/08/2014 8,300 0.20 2.47 8,200 8,300 8,200 2,200 18,260,000
25/08/2014 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 8,000 64,800,000
22/08/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 4,900 39,690,000
21/08/2014 8,100 0.10 1.25 8,000 8,100 8,000 5,700 46,170,000
20/08/2014 8,000 -0.10 -1.23 8,300 8,300 8,000 7,240 57,920,000
19/08/2014 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 12,200 98,820,000
18/08/2014 8,100 0.10 1.25 8,200 8,200 8,000 2,600 21,060,000
15/08/2014 8,000 -0.10 -1.23 7,900 8,000 7,900 3,900 31,200,000
14/08/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 400 3,240,000
13/08/2014 8,100 0.20 2.53 8,400 8,400 7,500 7,400 59,940,000
12/08/2014 7,900 0.10 1.28 8,000 8,000 7,800 3,060 24,174,000
11/08/2014 7,800 0.00 ■■ 0.00 8,500 8,500 7,700 2,000 15,600,000
08/08/2014 7,800 -0.20 -2.50 7,800 7,800 7,800 2,000 15,600,000
07/08/2014 8,000 0.50 6.67 8,000 8,000 7,600 1,600 12,800,000
06/08/2014 7,500 -0.40 -5.06 7,500 7,800 7,500 3,000 22,500,000
05/08/2014 7,900 0.10 1.28 7,900 7,900 7,900 200 1,580,000
04/08/2014 7,800 0.30 4.00 8,200 8,200 7,500 6,700 52,260,000
01/08/2014 7,500 -0.20 -2.60 7,500 7,600 7,500 23,600 177,000,000
31/07/2014 7,700 0.00 ■■ 0.00 7,800 7,800 7,500 1,400 10,780,000
30/07/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
29/07/2014 7,700 0.30 4.05 7,700 7,700 7,700 1,300 10,010,000
28/07/2014 7,400 -0.50 -6.33 7,400 7,400 7,400 2,700 19,980,000
25/07/2014 7,900 0.10 1.28 7,800 7,900 7,800 1,100 8,690,000
24/07/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
23/07/2014 7,800 0.10 1.30 7,700 7,800 7,700 2,100 16,380,000
22/07/2014 7,700 0.00 ■■ 0.00 8,200 8,200 7,700 3,300 25,410,000
21/07/2014 7,700 0.20 2.67 7,900 7,900 7,500 2,100 16,170,000
18/07/2014 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 11,000 82,500,000
17/07/2014 7,500 -0.60 -7.41 7,500 7,500 7,500 3,700 27,750,000
16/07/2014 8,100 0.50 6.58 8,100 8,100 8,100 200 1,620,000
15/07/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 4,400 33,440,000
14/07/2014 7,600 0.20 2.70 7,900 7,900 7,400 300 2,280,000
11/07/2014 7,400 -0.10 -1.33 7,400 7,400 7,400 4,300 31,820,000
10/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 3,000 22,500,000
09/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,500 41,250,000
08/07/2014 7,500 0.00 ■■ 0.00 7,800 7,800 7,500 2,100 15,750,000
07/07/2014 7,500 0.00 ■■ 0.00 7,800 7,800 7,500 5,300 39,750,000
04/07/2014 7,500 0.00 ■■ 0.00 7,900 7,900 7,500 5,100 38,250,000
03/07/2014 7,500 0.10 1.35 7,900 7,900 7,400 6,500 48,750,000
02/07/2014 7,400 0.10 1.37 7,200 7,400 7,200 2,200 16,280,000
01/07/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,100 22,630,000
30/06/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
27/06/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
26/06/2014 7,300 0.10 1.39 7,400 7,400 7,100 14,100 102,930,000
25/06/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 8,000 57,600,000
24/06/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 24,200 174,240,000
23/06/2014 7,200 -0.30 -4.00 7,500 7,500 7,200 1,000 7,200,000
20/06/2014 7,500 0.30 4.17 7,200 7,500 7,200 1,300 9,750,000
19/06/2014 7,200 -0.40 -5.26 7,300 7,300 7,200 8,500 61,200,000
18/06/2014 7,600 0.00 ■■ 0.00 7,900 7,900 7,600 200 1,520,000
17/06/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/06/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
13/06/2014 7,600 0.60 8.57 7,600 7,600 7,600 2,200 16,720,000
12/06/2014 7,000 -0.70 -9.09 7,600 7,600 7,000 16,800 117,600,000
11/06/2014 7,700 0.20 2.67 7,700 7,700 7,700 500 3,850,000
10/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 6,600 56,100,000
09/06/2014 8,500 -0.10 -1.16 8,700 8,700 8,500 30,400 258,400,000
06/06/2014 8,600 0.10 1.18 8,700 8,700 8,600 3,800 32,680,000
05/06/2014 8,500 0.10 1.19 8,500 8,500 8,500 8,800 74,800,000
04/06/2014 8,400 -0.10 -1.18 9,300 9,300 8,300 10,000 84,000,000
03/06/2014 8,500 -0.10 -1.16 8,500 8,900 8,500 13,500 114,750,000
02/06/2014 8,600 -0.20 -2.27 8,800 8,800 8,500 14,500 124,700,000
30/05/2014 8,800 0.20 2.33 8,900 8,900 8,700 21,650 190,520,000
29/05/2014 8,600 -0.30 -3.37 9,600 9,600 8,600 40,900 351,740,000
28/05/2014 8,900 0.30 3.49 8,800 8,900 8,700 21,800 194,020,000
27/05/2014 8,600 -0.40 -4.44 8,600 8,600 8,500 14,500 124,700,000
26/05/2014 9,000 -0.10 -1.10 9,000 9,000 9,000 100 900,000
23/05/2014 9,100 0.80 9.64 8,200 9,100 8,100 9,200 83,720,000
22/05/2014 8,300 -0.90 -9.78 8,300 8,300 8,300 100 830,000
21/05/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
20/05/2014 9,200 0.30 3.37 9,200 9,200 9,200 100 920,000
19/05/2014 8,900 -0.10 -1.11 8,200 8,900 8,200 3,100 27,590,000
16/05/2014 9,000 0.20 2.27 8,000 9,000 8,000 1,500 13,500,000
15/05/2014 8,800 -0.20 -2.22 9,000 9,000 8,100 14,800 130,240,000
14/05/2014 9,000 0.10 1.12 9,600 9,600 9,000 600 5,400,000
13/05/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
12/05/2014 8,900 -0.10 -1.11 8,200 8,900 8,200 1,100 9,790,000
09/05/2014 9,000 0.70 8.43 9,000 9,000 9,000 200 1,800,000
08/05/2014 8,300 -0.90 -9.78 8,500 8,600 8,300 8,500 70,550,000
07/05/2014 9,200 -0.20 -2.13 9,300 9,300 9,200 300 2,760,000
06/05/2014 9,400 0.00 ■■ 0.00 9,100 9,400 8,800 30,900 290,460,000
05/05/2014 9,400 -0.30 -3.09 10,500 10,500 9,300 11,000 103,400,000
29/04/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
28/04/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 500 4,850,000
25/04/2014 9,700 0.10 1.04 9,700 9,700 9,700 1,500 14,550,000
24/04/2014 9,600 0.00 ■■ 0.00 9,400 9,600 9,300 1,800 17,280,000
23/04/2014 9,600 0.10 1.05 9,400 9,600 9,400 800 7,680,000
22/04/2014 9,500 0.10 1.06 9,700 9,700 9,500 1,300 12,350,000
21/04/2014 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 2,600 24,440,000
18/04/2014 9,400 -0.10 -1.05 10,400 10,400 9,400 11,700 109,980,000
17/04/2014 9,500 0.20 2.15 10,200 10,200 9,200 5,500 52,250,000
16/04/2014 9,300 -0.30 -3.12 9,600 9,600 9,300 5,300 49,290,000
15/04/2014 9,600 -0.10 -1.03 9,700 9,700 9,600 3,900 37,440,000
14/04/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 11,100 107,670,000
11/04/2014 9,700 0.10 1.04 9,400 9,700 9,000 21,300 206,610,000
10/04/2014 9,600 0.00 ■■ 0.00 9,700 9,700 9,500 2,000 19,200,000
08/04/2014 9,600 0.10 1.05 9,800 9,800 9,500 6,900 66,240,000
07/04/2014 9,500 0.00 ■■ 0.00 9,500 9,800 9,500 1,700 16,150,000
04/04/2014 9,500 0.10 1.06 9,700 9,700 9,200 8,000 76,000,000
03/04/2014 9,400 0.20 2.17 9,000 9,600 9,000 600 5,640,000
02/04/2014 9,200 0.20 2.22 9,500 9,500 8,900 32,400 298,080,000
01/04/2014 9,000 -0.70 -7.22 9,700 9,700 9,000 38,700 348,300,000
31/03/2014 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 11,000 106,700,000
28/03/2014 9,700 0.10 1.04 9,600 10,000 9,600 14,400 139,680,000
27/03/2014 9,600 -0.30 -3.03 10,000 10,000 9,600 5,600 53,760,000
26/03/2014 9,900 0.20 2.06 10,000 10,000 9,500 43,900 434,610,000
25/03/2014 9,700 -0.20 -2.02 10,200 10,200 9,700 14,600 141,620,000
24/03/2014 9,900 0.90 10.00 9,200 9,900 9,200 81,000 801,900,000
21/03/2014 9,000 0.10 1.12 8,900 9,200 8,900 13,800 124,200,000
20/03/2014 8,900 0.10 1.14 9,000 9,000 8,900 7,200 64,080,000
19/03/2014 8,800 -0.40 -4.35 9,100 9,100 8,800 10,100 88,880,000
18/03/2014 9,200 0.30 3.37 8,800 9,200 8,800 62,500 575,000,000
17/03/2014 8,900 0.40 4.71 8,600 8,900 8,600 25,900 230,510,000
14/03/2014 8,500 -0.30 -3.41 8,500 8,500 8,500 5,100 43,350,000
13/03/2014 8,800 0.10 1.15 8,700 8,800 8,200 18,700 164,560,000
12/03/2014 8,700 0.20 2.35 9,000 9,000 8,300 1,000 8,700,000
11/03/2014 8,500 0.60 7.59 8,000 8,500 8,000 25,100 213,350,000
10/03/2014 7,900 -0.20 -2.47 7,400 8,200 7,400 14,600 115,340,000
07/03/2014 8,100 0.20 2.53 7,900 8,100 7,900 1,400 11,340,000
06/03/2014 7,900 0.00 ■■ 0.00 7,800 8,000 7,800 10,900 86,110,000
05/03/2014 7,900 0.10 1.28 7,600 7,900 7,600 400 3,160,000
04/03/2014 7,800 0.00 ■■ 0.00 7,100 7,800 7,100 1,500 11,700,000
03/03/2014 7,800 -0.10 -1.27 7,900 8,000 7,700 7,900 61,620,000
28/02/2014 7,900 0.20 2.60 7,700 7,900 7,700 400 3,160,000
27/02/2014 7,700 -0.10 -1.28 7,800 7,800 7,700 15,300 117,810,000
26/02/2014 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 2,500 19,500,000
25/02/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 15,100 117,780,000
24/02/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,500 42,900,000
21/02/2014 7,800 0.10 1.30 7,700 7,800 7,700 9,100 70,980,000
20/02/2014 7,700 -0.20 -2.53 7,900 7,900 7,700 12,400 95,480,000
19/02/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 4,300 33,970,000
18/02/2014 7,900 0.20 2.60 7,700 7,900 7,700 8,100 63,990,000
17/02/2014 7,700 0.20 2.67 7,500 7,700 7,500 900 6,930,000
14/02/2014 7,500 0.20 2.74 7,300 7,500 7,300 17,800 133,500,000
13/02/2014 7,300 0.10 1.39 7,200 7,300 7,200 3,500 25,550,000
12/02/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,800 20,160,000
11/02/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 11,500 82,800,000
10/02/2014 7,200 0.20 2.86 6,900 7,200 6,900 14,100 101,520,000
07/02/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/02/2014 7,000 -0.10 -1.41 7,000 7,000 6,900 8,500 59,500,000
27/01/2014 7,100 0.20 2.90 7,100 7,100 7,100 100 710,000
24/01/2014 6,900 0.30 4.55 6,900 6,900 6,900 700 4,830,000
23/01/2014 6,600 -0.30 -4.35 6,600 6,600 6,600 100 660,000
22/01/2014 6,900 -0.10 -1.43 7,100 7,100 6,900 23,600 162,840,000
21/01/2014 7,000 0.10 1.45 7,000 7,100 7,000 2,700 18,900,000
20/01/2014 6,900 -0.10 -1.43 7,000 7,000 6,900 2,100 14,490,000
17/01/2014 7,000 -0.10 -1.41 7,100 7,100 7,000 6,100 42,700,000
16/01/2014 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 17,900 127,090,000
15/01/2014 7,100 -0.10 -1.39 7,200 7,300 7,100 900 6,390,000
14/01/2014 7,200 0.10 1.41 7,100 7,200 7,100 700 5,040,000
13/01/2014 7,100 0.10 1.43 7,100 7,100 7,100 200 1,420,000
10/01/2014 7,000 -0.50 -6.67 7,000 7,600 7,000 20,425 142,975,000
09/01/2014 7,500 0.20 2.74 7,400 7,500 7,300 5,000 37,500,000
08/01/2014 7,300 0.40 5.80 7,000 7,400 7,000 12,700 92,710,000
07/01/2014 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 7,600 52,440,000
06/01/2014 6,900 -0.40 -5.48 6,900 6,900 6,900 200 1,380,000
03/01/2014 7,300 0.40 5.80 7,100 7,300 7,100 6,100 44,530,000
02/01/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
31/12/2013 6,900 0.10 1.47 7,000 7,000 6,900 10,300 71,070,000
30/12/2013 6,800 -0.10 -1.45 6,900 6,900 6,800 15,100 102,680,000
27/12/2013 6,900 0.00 ■■ 0.00 7,100 7,100 6,900 70,700 487,830,000
26/12/2013 6,900 -0.10 -1.43 7,000 7,000 6,900 82,700 570,630,000
25/12/2013 7,000 -0.10 -1.41 7,000 7,100 7,000 2,600 18,200,000
24/12/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 160,800 1,141,680,000
23/12/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 30,900 219,390,000
20/12/2013 7,100 -0.10 -1.39 7,200 7,200 7,100 35,800 254,180,000
19/12/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 114,200 822,240,000
18/12/2013 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 11,100 79,920,000
17/12/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 400 2,880,000
16/12/2013 7,200 -0.10 -1.37 7,200 7,200 7,200 6,000 43,200,000
13/12/2013 7,300 0.40 5.80 6,300 7,300 6,300 2,600 18,980,000
12/12/2013 6,900 -0.10 -1.43 7,000 7,000 6,900 6,400 44,160,000
11/12/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/12/2013 7,000 0.10 1.45 7,000 7,100 7,000 13,300 93,100,000
09/12/2013 6,900 -0.20 -2.82 7,100 7,100 6,900 4,900 33,810,000
06/12/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
05/12/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 17,700 125,670,000
04/12/2013 7,100 -0.10 -1.39 7,200 7,200 7,100 11,100 78,810,000
03/12/2013 7,200 -0.30 -4.00 7,500 7,500 7,200 6,700 48,240,000
02/12/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
29/11/2013 7,500 0.00 ■■ 0.00 7,000 7,500 7,000 200 1,500,000
28/11/2013 7,500 0.60 8.70 7,000 7,500 7,000 19,800 148,500,000
27/11/2013 6,900 0.10 1.47 6,900 6,900 6,900 100 690,000
26/11/2013 6,800 0.20 3.03 6,800 6,800 6,800 1,600 10,880,000
25/11/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/11/2013 6,600 -0.20 -2.94 6,800 6,800 6,600 4,200 27,720,000
21/11/2013 6,800 0.20 3.03 7,000 7,000 6,800 21,600 146,880,000
20/11/2013 6,600 0.10 1.54 6,700 6,700 6,600 14,500 95,700,000
19/11/2013 6,500 0.00 ■■ <