Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 989.78 +1.99 (+0.20%)
  • HNX-Index 104.13 -0.01 (-0.01%)
  • UPCOM-Index 56.51 -0.08 (-0.15%)
CTCP Gạch Men Chang Yih
Chang Yih Ceramic Joint Stock Company
Mã CK:      CYC      0.90      -0.90 (-100.00%)      (cập nhật 18:15 23/10/2019)
Đang giao dịch
CYC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/10/2019 900 -0.90 -100.00 900 0 0 0 0
22/10/2019 900 -0.90 -100.00 900 0 0 0 0
21/10/2019 900 -0.90 -100.00 900 0 0 0 0
18/10/2019 900 -0.90 -100.00 900 0 0 0 0
17/10/2019 900 -0.90 -100.00 900 0 0 0 0
16/10/2019 900 -0.90 -100.00 900 0 0 0 0
15/10/2019 900 -0.90 -100.00 900 0 0 0 0
14/10/2019 900 -0.90 -100.00 900 0 0 0 0
11/10/2019 900 -0.90 -100.00 900 0 0 0 0
10/10/2019 900 -0.90 -100.00 900 0 0 0 0
09/10/2019 900 -0.90 -100.00 900 0 0 0 0
08/10/2019 900 -0.90 -100.00 900 0 0 0 0
07/10/2019 900 -0.90 -100.00 900 0 0 0 0
04/10/2019 900 -0.90 -100.00 900 0 0 0 0
03/10/2019 900 -0.90 -100.00 900 0 0 0 0
02/10/2019 900 -0.90 -100.00 900 0 0 0 0
30/09/2019 900 -0.90 -100.00 900 0 0 0 0
27/09/2019 900 -0.90 -100.00 900 0 0 0 0
26/09/2019 900 -0.90 -100.00 900 0 0 0 0
25/09/2019 900 -0.90 -100.00 900 0 0 0 0
24/09/2019 900 -0.90 -100.00 900 0 0 0 0
23/09/2019 900 -0.90 -100.00 900 0 0 0 0
20/09/2019 900 -0.90 -100.00 900 0 0 0 0
19/09/2019 900 -0.90 -100.00 900 0 0 0 0
18/09/2019 900 -0.90 -100.00 900 0 0 0 0
17/09/2019 900 -0.90 -100.00 900 0 0 0 0
16/09/2019 900 -0.90 -100.00 900 0 0 0 0
13/09/2019 900 -0.90 -100.00 900 0 0 0 0
12/09/2019 900 -0.90 -100.00 900 0 0 0 0
11/09/2019 900 -0.90 -100.00 900 0 0 0 0
10/09/2019 900 -0.90 -100.00 900 0 0 0 0
09/09/2019 900 -0.90 -100.00 900 0 0 0 0
06/09/2019 900 -0.90 -100.00 900 0 0 0 0
05/09/2019 900 -0.90 -100.00 900 0 0 0 0
19/07/2019 900 0.10 11.11 800 900 900 10 9,000
05/07/2019 800 -0.10 -12.50 900 800 800 260 208,000
21/06/2019 800 0.00 ■■ 0.00 800 900 800 20 16,000
27/05/2019 900 0.00 ■■ 0.00 900 1,000 800 1,420 1,278,000
26/05/2019 900 0.00 ■■ 0.00 900 1,000 800 1,420 1,278,000
24/05/2019 900 0.00 ■■ 0.00 900 1,000 800 1,420 1,278,000
13/05/2019 900 -0.10 -11.11 1,000 900 900 120 108,000
12/05/2019 900 -0.10 -11.11 1,000 900 900 120 108,000
10/05/2019 900 -0.10 -11.11 1,000 900 900 120 108,000
06/05/2019 1,000 -0.10 -10.00 1,100 1,000 1,000 90 90,000
05/05/2019 1,000 -0.10 -10.00 1,100 1,000 1,000 90 90,000
03/05/2019 1,000 -0.10 -10.00 1,100 1,000 1,000 90 90,000
10/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 10 11,000
09/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 10 11,000
08/04/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 10 11,000
29/03/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 30 33,000
28/03/2019 1,100 0.10 9.09 1,000 1,100 1,100 10 11,000
27/03/2019 900 -0.10 -11.11 1,000 1,100 900 110 99,000
26/03/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 10 10,000
25/03/2019 1,100 0.10 9.09 1,000 1,100 1,000 30 33,000
22/03/2019 1,000 -0.10 -10.00 1,100 1,100 1,000 1,060 1,060,000
21/03/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 980 1,078,000
14/03/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 30 33,000
07/03/2019 1,100 0.10 9.09 1,000 1,100 1,100 10 11,000
04/03/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 200 200,000
22/02/2019 1,000 0.10 10.00 900 1,000 1,000 10 10,000
20/02/2019 900 -0.10 -11.11 1,000 900 900 250 225,000
18/02/2019 1,000 -0.10 -10.00 1,100 1,000 1,000 20 20,000
01/02/2019 1,100 0.10 9.09 1,000 1,100 1,100 10 11,000
22/01/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 30,000 30,000,000
21/01/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 10,000 10,000,000
19/01/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 60,000 66,000,000
02/01/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
28/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
27/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
26/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
25/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
24/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
21/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
20/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
19/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
18/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
17/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
14/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
13/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
12/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
11/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
10/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
07/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
06/12/2018 1,100 0.10 9.09 1,000 1,100 1,100 100 110,000
05/12/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 1,000 1,000,000
04/12/2018 1,000 -0.10 -10.00 1,100 1,000 1,000 1,100 1,100,000
03/12/2018 1,100 -0.10 -9.09 1,200 1,100 1,100 100 110,000
30/11/2018 1,200 0.10 8.33 1,100 1,200 1,200 100 120,000
29/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
28/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
27/11/2018 1,100 0.10 9.09 1,000 1,100 1,100 100 110,000
26/11/2018 1,000 0.10 10.00 900 1,000 1,000 100 100,000
23/11/2018 900 0.10 11.11 800 900 900 500 450,000
22/11/2018 800 -0.10 -12.50 900 1,000 800 1,500 1,200,000
21/11/2018 900 -0.10 -11.11 1,000 900 900 2,400 2,160,000
20/11/2018 1,000 -0.10 -10.00 1,100 1,000 1,000 1,000 1,000,000
19/11/2018 1,100 -0.10 -9.09 1,200 1,100 1,100 1,200 1,320,000
16/11/2018 1,200 0.10 8.33 1,100 1,200 1,200 100 120,000
15/11/2018 1,100 0.10 9.09 1,000 1,100 1,100 100 110,000
14/11/2018 1,200 0.10 8.33 1,100 1,200 1,000 3,200 3,840,000
13/11/2018 1,100 -0.10 -9.09 1,200 1,100 1,100 500 550,000
12/11/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
09/11/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
08/11/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
07/11/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
06/11/2018 1,200 0.10 8.33 1,100 1,200 1,200 100 120,000
05/11/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 100 110,000
02/11/2018 1,100 0.10 9.09 1,000 1,100 1,000 200 220,000
01/11/2018 1,000 -0.10 -10.00 1,100 1,000 1,000 3,000 3,000,000
31/10/2018 1,100 0.10 9.09 1,000 1,100 1,100 100 110,000
30/10/2018 1,000 0.10 10.00 900 1,000 1,000 200 200,000
29/10/2018 900 -0.10 -11.11 1,000 900 900 5,800 5,220,000
26/10/2018 1,000 -0.10 -10.00 1,100 1,000 1,000 400 400,000
25/10/2018 1,100 -0.10 -9.09 1,200 1,100 1,100 800 880,000
24/10/2018 1,200 -0.10 -8.33 1,300 1,200 1,200 900 1,080,000
23/10/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
22/10/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 100 130,000
19/10/2018 1,300 0.10 7.69 1,200 1,300 1,200 400 520,000
18/10/2018 1,200 -0.10 -8.33 1,300 1,300 1,200 29,100 34,920,000
17/10/2018 1,300 0.10 7.69 1,200 1,300 1,300 100 130,000
16/10/2018 1,300 0.10 7.69 1,200 1,300 1,200 54,600 70,980,000
15/10/2018 1,200 -0.10 -8.33 1,300 1,300 1,200 195,100 234,120,000
12/10/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
11/10/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 76,000 98,800,000
10/10/2018 1,300 -0.10 -7.69 1,400 1,300 1,300 193,000 250,900,000
09/10/2018 1,400 0.10 7.14 1,300 1,400 1,400 100 140,000
08/10/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
05/10/2018 1,300 -0.10 -7.69 1,400 1,300 1,200 600 780,000
04/10/2018 1,400 -0.20 -14.29 1,600 1,400 1,400 300 420,000
03/10/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
02/10/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
01/10/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
28/09/2018 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 5,800 9,280,000
27/09/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
26/09/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
25/09/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
24/09/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
21/09/2018 1,600 0.20 12.50 1,400 1,600 1,600 100 160,000
20/09/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
19/09/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 100 140,000
18/09/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
17/09/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
14/09/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
13/09/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
12/09/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
11/09/2018 1,400 -0.20 -14.29 1,600 1,400 1,400 100 140,000
10/09/2018 1,700 -1.60 -94.12 1,600 0 0 0 0
07/09/2018 1,700 -1.60 -94.12 1,600 0 0 0 0
06/09/2018 1,700 -1.60 -94.12 1,600 0 0 0 0
05/09/2018 1,700 -1.60 -94.12 1,600 0 0 0 0
04/09/2018 1,700 -1.60 -94.12 1,600 0 0 0 0
31/08/2018 1,700 -1.60 -94.12 1,600 0 0 0 0
30/08/2018 1,700 0.20 11.76 1,500 1,700 1,400 200 340,000
29/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
28/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
27/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
24/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
23/08/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 200 300,000
22/08/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 200 300,000
21/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
20/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
17/08/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 1,100 1,650,000
16/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
15/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
14/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
13/08/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 500 750,000
10/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
09/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
08/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
07/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
06/08/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 600 900,000
03/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
02/08/2018 1,500 -0.10 -6.67 1,600 1,500 1,500 100 150,000
01/08/2018 1,400 -0.10 -7.14 1,500 1,700 1,400 800 1,120,000
30/07/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 200 300,000
27/07/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
26/07/2018 1,500 -0.10 -6.67 1,600 1,500 1,500 800 1,200,000
25/07/2018 1,600 -0.20 -12.50 1,800 1,600 1,600 200 320,000
24/07/2018 1,800 0.20 11.11 1,600 1,800 1,800 100 180,000
23/07/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
20/07/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
19/07/2018 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 200 320,000
18/07/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
17/07/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
16/07/2018 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 200 320,000
13/07/2018 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 100 160,000
12/07/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
11/07/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
10/07/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
09/07/2018 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 300 480,000
06/07/2018 1,600 -0.20 -12.50 1,800 1,600 1,600 100 160,000
05/07/2018 2,000 -1.80 -90.00 1,800 0 0 0 0
04/07/2018 2,000 -1.80 -90.00 1,800 0 0 0 0
03/07/2018 2,000 -1.80 -90.00 1,800 0 0 0 0
02/07/2018 1,600 -0.20 -12.50 1,800 1,600 1,600 100 160,000
29/06/2018 1,800 -1.80 -100.00 1,800 0 0 0 0
28/06/2018 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 400 720,000
27/06/2018 1,800 -0.10 -5.56 1,900 1,800 1,800 500 900,000
26/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
25/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
22/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
21/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
20/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
19/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
18/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
15/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
14/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
13/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
12/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
11/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
08/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
07/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
06/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
05/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
04/06/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
01/06/2018 1,900 0.20 10.53 1,700 1,900 1,900 100 190,000
31/05/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
30/05/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
29/05/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
28/05/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
25/05/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
24/05/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
23/05/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
22/05/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
21/05/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 100 170,000
18/05/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
17/05/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
16/05/2018 1,700 0.20 11.76 1,500 1,700 1,700 100 170,000
15/05/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
14/05/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
11/05/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
10/05/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
09/05/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 100 150,000
08/05/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
07/05/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
04/05/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
03/05/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
02/05/2018 1,500 -0.10 -6.67 1,600 1,500 1,500 100 150,000
27/04/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
26/04/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
24/04/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
23/04/2018 1,600 -1.60 -100.00 1,600 0 0 0 0
20/04/2018 1,600 -0.10 -6.25 1,700 1,600 1,600 100 160,000
19/04/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
18/04/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
13/04/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
12/04/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 700 1,190,000
11/04/2018 1,700 -0.20 -11.76 1,900 1,800 1,700 2,100 3,570,000
10/04/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
09/04/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
06/04/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
05/04/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
04/04/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
03/04/2018 1,900 -0.10 -5.26 2,000 1,900 1,900 300 570,000
02/04/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
30/03/2018 2,000 0.20 10.00 1,800 2,000 2,000 100 200,000
29/03/2018 1,800 0.20 11.11 1,600 1,800 1,800 200 360,000
28/03/2018 1,700 -0.10 -5.88 1,800 1,700 1,600 800 1,360,000
27/03/2018 1,800 -0.20 -11.11 2,000 1,800 1,800 100 180,000
26/03/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
23/03/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
22/03/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
21/03/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
20/03/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
19/03/2018 2,000 0.10 5.00 1,900 2,000 2,000 100 200,000
16/03/2018 1,900 0.20 10.53 1,700 1,900 1,900 100 190,000
15/03/2018 1,700 -0.20 -11.76 1,900 1,700 1,700 300 510,000
14/03/2018 1,900 0.20 10.53 1,700 1,900 1,900 100 190,000
13/03/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 4,000 6,800,000
12/03/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 100 170,000
09/03/2018 1,700 -0.10 -5.88 1,800 1,700 1,700 800 1,360,000
08/03/2018 1,900 0.20 10.53 1,700 1,900 1,700 300 570,000
07/03/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 200 340,000
06/03/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,700 600 1,140,000
05/03/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
02/03/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
01/03/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
28/02/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
27/02/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
26/02/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 200 380,000
22/02/2018 1,900 -0.30 -15.79 2,200 1,900 1,900 1,500 2,850,000
21/02/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
13/02/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
12/02/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
09/02/2018 2,200 0.20 9.09 2,000 2,200 2,200 100 220,000
08/02/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
07/02/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
06/02/2018 2,000 -0.10 -5.00 2,100 2,000 2,000 1,000 2,000,000
05/02/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 300 630,000
02/02/2018 2,100 0.10 4.76 2,000 2,100 2,100 5,000 10,500,000
01/02/2018 2,000 0.20 10.00 1,800 2,000 2,000 100 200,000
31/01/2018 1,800 -0.30 -16.67 2,100 1,800 1,800 300 540,000
30/01/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 900 1,890,000
29/01/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 7,200 15,120,000
26/01/2018 2,200 0.20 9.09 2,000 2,200 1,800 9,400 20,680,000
25/01/2018 2,000 0.10 5.00 1,900 2,100 2,000 12,900 25,800,000
24/01/2018 1,900 0.20 10.53 1,800 1,900 1,900 10,100 19,190,000
23/01/2018 1,600 -0.20 -12.50 1,800 1,800 1,600 2,000 3,200,000
22/01/2018 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,300 2,340,000
19/01/2018 1,800 -0.10 -5.56 1,900 1,800 1,800 100 180,000
18/01/2018 1,900 -0.10 -5.26 2,000 1,900 1,800 800 1,520,000
17/01/2018 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 5,000 10,000,000
16/01/2018 2,000 0.00 ■■ 0.00 2,000 2,200 2,000 20,000 40,000,000
15/01/2018 2,000 -0.30 -15.00 2,300 2,500 2,000 9,200 18,400,000
12/01/2018 2,200 0.00 ■■ 0.00 2,200 2,400 2,200 500 1,100,000
11/01/2018 2,100 0.00 ■■ 0.00 2,100 2,400 2,100 1,100 2,310,000
10/01/2018 2,200 0.10 4.55 2,100 2,200 1,800 300 660,000
09/01/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,100 900 2,070,000
08/01/2018 2,200 -2.30 -104.55 2,300 0 0 0 0
05/01/2018 2,200 0.20 9.09 2,000 2,300 2,100 1,600 3,520,000
04/01/2018 2,100 0.20 9.52 1,900 2,100 2,000 4,000 8,400,000
03/01/2018 2,000 0.20 10.00 1,800 2,000 1,900 4,200 8,400,000
02/01/2018 1,800 -0.20 -11.11 2,000 1,800 1,800 100 180,000
29/12/2017 2,000 -2.00 -100.00 2,000 0 0 0 0
28/12/2017 2,000 0.10 5.00 1,900 2,000 2,000 100 200,000
27/12/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 600 1,140,000
26/12/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 700 1,330,000
25/12/2017 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 1,800 3,420,000
22/12/2017 2,000 0.10 5.00 1,900 2,000 1,900 3,300 6,600,000
21/12/2017 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 700 1,330,000
20/12/2017 1,900 0.10 5.26 1,800 1,900 1,900 800 1,520,000
19/12/2017 1,800 -0.20 -11.11 2,000 1,800 1,800 500 900,000
18/12/2017 2,000 -2.00 -100.00 2,000 0 0 0 0
15/12/2017 2,000 -2.00 -100.00 2,000 0 0 0 0
14/12/2017 2,000 0.10 5.00 1,900 2,000 2,000 100 200,000
13/12/2017 1,800 -0.20 -11.11 2,000 1,800 1,800 1,000 1,800,000
12/12/2017 2,000 0.10 5.26 2,100 2,100 2,000 2,100 4,200,000
11/12/2017 2,100 0.00 ■■ 0.00 2,200 2,200 1,800 10,500 22,050,000
08/12/2017 2,200 0.20 10.00 2,300 2,300 2,000 3,200 7,040,000
07/12/2017 1,700 -0.30 -15.00 2,000 2,100 1,700 1,360 2,312,000
06/12/2017 2,000 0.10 5.26 2,000 2,000 2,000 100 200,000
05/12/2017 2,000 0.10 5.26 1,900 2,000 1,900 1,600 3,200,000
04/12/2017 1,900 0.10 5.56 1,900 1,900 1,900 100 190,000
01/12/2017 1,800 0.10 5.88 1,800 1,800 1,800 110 198,000
30/11/2017 1,700 -0.20 -10.53 1,700 1,700 1,700 2,300 3,910,000
29/11/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
28/11/2017 1,800 0.10 5.88 1,900 1,900 1,800 300 540,000
27/11/2017 1,800 0.10 5.88 1,800 1,800 1,600 600 1,080,000
24/11/2017 1,700 -0.30 -15.00 1,700 1,700 1,700 10,400 17,680,000
23/11/2017 2,000 -0.30 -13.04 2,000 2,000 2,000 1,000 2,000,000
22/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
21/11/2017 2,400 0.10 4.35 2,000 2,400 2,000 800 1,920,000
20/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
17/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 39 89,700
16/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
15/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
14/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
13/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
10/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 10 23,000
09/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
08/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
07/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
06/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
03/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
02/11/2017 2,300 0.30 15.00 2,300 2,300 2,300 100 230,000
01/11/2017 2,000 -0.10 -4.76 2,000 2,000 2,000 800 1,600,000
31/10/2017 2,100 -0.30 -12.50 2,400 2,400 2,100 4,000 8,400,000
30/10/2017 2,400 0.20 9.09 2,100 2,400 2,100 1,200 2,880,000
27/10/2017 2,200 -0.10 -4.35 2,300 2,300 2,000 3,810 8,382,000
26/10/2017 2,300 0.00 ■■ 0.00 2,600 2,600 2,200 1,510 3,473,000
25/10/2017 2,300 0.20 9.52 2,200 2,300 2,200 600 1,380,000
24/10/2017 2,100 0.00 ■■ 0.00 2,400 2,400 1,900 2,900 6,090,000
23/10/2017 2,100 0.20 10.53 2,100 2,100 2,100 1,100 2,310,000
20/10/2017 1,900 0.20 11.76 1,700 1,900 1,700 900 1,710,000
19/10/2017 1,700 -0.40 -19.05 1,800 1,800 1,700 4,300 7,310,000
18/10/2017 2,100 0.20 10.53 1,900 2,100 1,900 3,510 7,371,000
17/10/2017 1,900 -0.20 -9.52 2,200 2,200 1,900 2,320 4,408,000
16/10/2017 2,100 -0.40 -16.00 2,400 2,400 2,100 5,900 12,390,000
13/10/2017 2,500 0.10 4.17 2,700 2,700 2,100 15,800 39,500,000
12/10/2017 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 9,889 23,733,600
11/10/2017 2,400 0.30 14.29 2,100 2,400 2,100 13,180 31,632,000
10/10/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
09/10/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
06/10/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 2,000 4,200,000
05/10/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 5,100 10,710,000
04/10/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 19,710 41,391,000
03/10/2017 2,100 0.10 5.00 2,200 2,200 2,100 18,210 38,241,000
02/10/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 10,710 21,420,000
29/09/2017 2,000 0.10 5.26 2,000 2,000 2,000 100 200,000
28/09/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
27/09/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 60 114,000
26/09/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
25/09/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
22/09/2017 1,900 0.10 5.56 1,800 1,900 1,800 2,200 4,180,000
21/09/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
20/09/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 100 180,000
19/09/2017 1,800 0.10 5.88 1,800 1,800 1,800 400 720,000
18/09/2017 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 2,800 4,760,000
15/09/2017 1,700 -0.10 -5.56 1,800 1,800 1,700 200 340,000
14/09/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 600 1,080,000
13/09/2017 1,800 0.10 5.88 1,800 1,800 1,800 3,900 7,020,000
12/09/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 30 51,000
11/09/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 170 289,000
08/09/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
07/09/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 4,530 7,701,000
06/09/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
05/09/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
01/09/2017 1,700 -0.10 -5.56 1,800 1,800 1,700 1,500 2,550,000
31/08/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
30/08/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
29/08/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 700 1,260,000
28/08/2017 1,800 0.10 5.88 1,800 1,800 1,800 1,000 1,800,000
25/08/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
24/08/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
23/08/2017 1,700 -0.30 -15.00 1,800 1,800 1,700 6,530 11,101,000
22/08/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
21/08/2017 2,000 -0.10 -4.76 2,000 2,000 2,000 100 200,000
18/08/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
17/08/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 3,500 7,350,000
16/08/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 100 210,000
15/08/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 20 42,000
14/08/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
11/08/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
10/08/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
09/08/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 6,000 12,600,000
08/08/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
07/08/2017 2,100 0.10 5.00 2,100 2,100 2,000 3,270 6,867,000
04/08/2017 2,000 0.20 11.11 1,900 2,000 1,900 6,500 13,000,000
03/08/2017 1,800 -0.10 -5.26 1,800 1,800 1,800 300 540,000
02/08/2017 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 300 570,000
01/08/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
31/07/2017 1,900 0.20 11.76 1,900 1,900 1,900 1,220 2,318,000
28/07/2017 1,700 -0.20 -10.53 1,700 1,700 1,700 800 1,360,000
27/07/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
26/07/2017 1,900 0.20 11.76 1,900 1,900 1,900 2,210 4,199,000
25/07/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
24/07/2017 1,700 -0.10 -5.56 1,800 1,800 1,700 2,030 3,451,000
21/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 50 90,000
20/07/2017 1,800 -0.20 -10.00 1,700 1,800 1,700 200 360,000
19/07/2017 2,000 0.20 11.11 2,000 2,000 2,000 100 200,000
18/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 700 1,260,000
17/07/2017 1,800 -0.10 -5.26 1,800 1,900 1,800 2,700 4,860,000
14/07/2017 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 3,500 6,650,000
13/07/2017 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 300 570,000
12/07/2017 1,900 -0.10 -5.00 1,900 1,900 1,900 1,900 3,610,000
11/07/2017 2,000 0.20 11.11 1,900 2,000 1,900 1,510 3,020,000
10/07/2017 1,800 -0.40 -18.18 1,900 1,900 1,800 1,670 3,006,000
07/07/2017 2,200 0.30 15.79 1,900 2,300 1,800 7,000 15,400,000
06/07/2017 1,900 -0.40 -17.39 1,900 2,100 1,900 20,600 39,140,000
05/07/2017 2,300 -0.20 -8.00 2,200 2,300 2,200 900 2,070,000
04/07/2017 2,500 0.20 8.70 2,500 2,500 2,500 110 275,000
03/07/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 300 690,000
30/06/2017 2,300 0.30 15.00 2,100 2,300 2,000 7,200 16,560,000
29/06/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 60 120,000
28/06/2017 2,000 0.20 11.11 2,000 2,000 1,900 710 1,420,000
27/06/2017 1,800 -0.20 -10.00 1,800 1,800 1,800 100 180,000
26/06/2017 2,000 0.20 11.11 1,800 2,000 1,800 20,200 40,400,000
23/06/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 3,000 5,400,000
22/06/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 2,220 3,996,000
21/06/2017 1,800 -0.10 -5.26 1,800 1,800 1,800 110 198,000
20/06/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 13,200 25,080,000
19/06/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 2,300 4,370,000
16/06/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
15/06/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 10 19,000
14/06/2017 1,900 0.10 5.56 1,800 1,900 1,800 1,000 1,900,000
13/06/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
12/06/2017 1,800 -0.20 -10.00 1,900 1,900 1,800 1,170 2,106,000
09/06/2017 2,000 0.10 5.26 2,000 2,000 1,900 1,600 3,200,000
08/06/2017 1,900 0.10 5.56 1,800 1,900 1,800 3,100 5,890,000
07/06/2017 1,800 -0.10 -5.26 1,800 1,800 1,800 20,890 37,602,000
06/06/2017 1,900 -0.10 -5.00 1,900 1,900 1,900 8,150 15,485,000
05/06/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 1,800 3,600,000
02/06/2017 2,000 0.00 ■■ 0.00 2,100 2,100 2,000 800 1,600,000
01/06/2017 2,000 0.10 5.26 2,000 2,000 2,000 13,420 26,840,000
31/05/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
30/05/2017 1,900 -0.10 -5.00 1,900 1,900 1,900 3,700 7,030,000
29/05/2017 2,000 -0.10 -4.76 2,000 2,000 2,000 150 300,000
26/05/2017 2,100 0.20 10.53 1,900 2,100 1,900 5,400 11,340,000
25/05/2017 1,900 0.00 ■■ 0.00 2,300 2,300 1,900 2,200 4,180,000
24/05/2017 1,900 0.00 ■■ 0.00 2,100 2,100 1,900 18,000 34,200,000
23/05/2017 1,900 -1.40 -42.42 2,000 2,000 1,900 28,130 53,447,000
22/05/2017 3,300 0.90 37.50 1,500 3,300 1,500 2,200 7,260,000
19/05/2017 2,400 0.00 ■■ 0.00 0 0 0 0 0
18/05/2017 2,400 0.00 ■■ 0.00 0 0 0 0 0
17/05/2017 2,400 0.00 ■■ 0.00 0 0 0 0 0
16/05/2017 2,400 0.00 ■■ 0.00 0 0 0 0 0
15/05/2017 2,400 0.00 ■■ 0.00 0 0 0 0 0
09/05/2017 2,400 0.06 2.56 2,400 2,500 2,340 56,980 136,752,000
08/05/2017 2,340 0.15 6.85 2,200 2,340 2,200 50,090 117,210,600
05/05/2017 2,190 0.14 6.83 2,190 2,190 2,190 28,030 61,385,700
04/05/2017 2,050 0.13 6.77 2,000 2,050 2,000 37,180 76,219,000
03/05/2017 1,920 0.12 6.67 1,920 1,920 1,920 18,700 35,904,000
28/04/2017 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 3,500 6,300,000
27/04/2017 1,800 0.00 ■■ 0.00 1,690 1,800 1,690 170 306,000
26/04/2017 1,800 0.00 ■■ 0.00 1,680 1,800 1,680 1,010 1,818,000
25/04/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 3,510 6,318,000
24/04/2017 1,800 -0.07 -3.74 1,800 1,800 1,800 1,380 2,484,000
21/04/2017 1,870 0.12 6.86 1,650 1,870 1,650 1,990 3,721,300
20/04/2017 1,750 -0.12 -6.42 1,740 1,750 1,740 10,620 18,585,000
19/04/2017 1,870 -0.14 -6.97 1,870 1,870 1,870 4,800 8,976,000
18/04/2017 2,010 -0.15 -6.94 2,010 2,010 2,010 13,020 26,170,200
17/04/2017 2,160 -0.16 -6.90 2,160 2,160 2,160 5,060 10,929,600
14/04/2017 2,320 -0.17 -6.83 2,320 2,320 2,320 200 464,000
13/04/2017 2,490 -0.18 -6.74 2,490 2,490 2,490 1,510 3,759,900
12/04/2017 2,670 -0.18 -6.32 2,670 2,670 2,670 100 267,000
11/04/2017 2,850 -0.21 -6.86 2,850 2,850 2,850 1,500 4,275,000
10/04/2017 3,060 -0.22 -6.71 3,060 3,060 3,060 1,420 4,345,200
07/04/2017 3,280 -0.24 -6.82 3,280 3,280 3,280 1,750 5,740,000
05/04/2017 3,520 -0.26 -6.88 3,520 3,520 3,520 110 387,200
04/04/2017 3,780 -0.28 -6.90 3,780 3,780 3,780 20 75,600
03/04/2017 4,060 0.00 ■■ 0.00 4,060 4,060 4,060 0 0
31/03/2017 4,060 0.00 ■■ 0.00 4,060 4,060 4,060 0 0
30/03/2017 4,060 0.18 4.64 4,060 4,060 4,060 10 40,600
29/03/2017 3,880 0.24 6.59 3,880 3,880 3,880 1,010 3,918,800
28/03/2017 3,640 -0.27 -6.91 3,640 3,640 3,640 50 182,000
27/03/2017 3,910 0.00 ■■ 0.00 3,910 3,910 3,910 0 0
24/03/2017 3,910 -0.29 -6.90 4,190 4,190 3,910 110 430,100
23/03/2017 4,200 0.00 ■■ 0.00 4,200 4,200 3,910 320 1,344,000
22/03/2017 4,200 0.10 2.44 4,200 4,200 4,200 10 42,000
21/03/2017 4,100 0.16 4.06 3,900 4,100 3,670 460 1,886,000
20/03/2017 3,940 0.00 ■■ 0.00 3,940 3,940 3,940 110 433,400
17/03/2017 3,940 -0.29 -6.86 3,940 3,940 3,940 2,200 8,668,000
16/03/2017 4,230 0.04 0.95 3,900 4,230 3,900 120 507,600
15/03/2017 4,190 -0.31 -6.89 4,190 4,190 4,190 710 2,974,900
14/03/2017 4,500 0.29 6.89 4,210 4,500 4,210 200 900,000
13/03/2017 4,210 -0.31 -6.86 4,230 4,230 4,210 5,600 23,576,000
10/03/2017 4,520 -0.34 -7.00 5,000 5,000 4,520 7,640 34,532,800
09/03/2017 4,860 0.31 6.81 4,300 4,860 4,240 13,230 64,297,800
08/03/2017 4,550 0.06 1.34 4,390 4,550 4,390 1,750 7,962,500
07/03/2017 4,490 0.29 6.90 4,260 4,490 4,260 4,400 19,756,000
06/03/2017 4,200 0.13 3.19 3,800 4,200 3,800 1,430 6,006,000
03/03/2017 4,070 0.01 0.25 3,800 4,070 3,800 1,120 4,558,400
02/03/2017 4,060 0.26 6.84 3,700 4,060 3,700 13,430 54,525,800
01/03/2017 3,800 0.20 5.56 3,800 3,800 3,800 10 38,000
28/02/2017 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 1,340 4,824,000
27/02/2017 3,600 -0.16 -4.26 3,500 3,600 3,500 1,310 4,716,000
24/02/2017 3,760 0.21 5.92 3,310 3,760 3,310 210 789,600
23/02/2017 3,550 -0.02 -0.56 3,560 3,560 3,550 350 1,242,500
22/02/2017 3,570 0.22 6.57 3,120 3,570 3,120 520 1,856,400
21/02/2017 3,350 0.21 6.69 2,930 3,350 2,930 2,180 7,303,000
20/02/2017 3,140 0.00 ■■ 0.00 3,140 3,140 3,140 0 0
17/02/2017 3,140 0.19 6.44 2,770 3,140 2,770 100 314,000
16/02/2017 2,950 0.18 6.50 2,950 2,950 2,950 10 29,500
15/02/2017 2,770 0.17 6.54 2,500 2,770 2,500 1,110 3,074,700
14/02/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 4,500 11,700,000
13/02/2017 2,600 -0.17 -6.14 2,800 2,800 2,600 510 1,326,000
10/02/2017 2,770 0.00 ■■ 0.00 2,770 2,770 2,770 10 27,700
09/02/2017 2,770 -0.19 -6.42 2,900 2,900 2,770 250 692,500
08/02/2017 2,960 0.00 ■■ 0.00 2,960 2,960 2,960 0 0
07/02/2017 2,960 -0.22 -6.92 2,960 2,960 2,960 120 355,200
06/02/2017 3,180 0.00 ■■ 0.00 3,180 3,180 3,180 3,530 11,225,400
03/02/2017 3,180 -0.23 -6.74 3,180 3,180 3,180 500 1,590,000
02/02/2017 3,410 0.00 ■■ 0.00 3,410 3,410 3,410 0 0
25/01/2017 3,410 0.00 ■■ 0.00 3,410 3,410 3,410 0 0
24/01/2017 3,410 0.00 ■■ 0.00 3,410 3,410 3,410 0 0
23/01/2017 3,410 0.00 ■■ 0.00 3,410 3,410 3,410 0 0
20/01/2017 3,410 0.00 ■■ 0.00 3,410 3,410 3,410 0 0
19/01/2017 3,410 0.00 ■■ 0.00 3,410 3,410 3,410 0 0
18/01/2017 3,410 0.00 ■■ 0.00 3,410 3,410 3,410 0 0
17/01/2017 3,410 0.00 ■■ 0.00 3,410 3,410 3,410 0 0
16/01/2017 3,410 -0.25 -6.83 3,500 3,500 3,410 300 1,023,000
13/01/2017 3,660 0.00 ■■ 0.00 3,660 3,660 3,660 0 0
12/01/2017 3,660 0.00 ■■ 0.00 3,660 3,660 3,660 0 0
11/01/2017 3,660 0.00 ■■ 0.00 3,660 3,660 3,660 0 0
10/01/2017 3,660 0.00 ■■ 0.00 3,660 3,660 3,660 0 0
09/01/2017 3,660 -0.02 -0.54 3,660 3,660 3,660 50 183,000
06/01/2017 3,680 0.00 ■■ 0.00 3,680 3,680 3,680 0 0
05/01/2017 3,680 0.00 ■■ 0.00 3,680 3,680 3,680 0 0
04/01/2017 3,680 0.00 ■■ 0.00 3,680 3,680 3,680 0 0
03/01/2017 3,680 0.22 6.36 3,680 3,680 3,680 10 36,800
30/12/2016 3,460 -0.24 -6.49 3,460 3,460 3,460 50 173,000
29/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
28/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
23/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
22/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
21/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
20/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
19/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
16/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
15/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
14/12/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
13/12/2016 3,700 0.24 6.94 3,700 3,700 3,700 10 37,000
12/12/2016 3,460 0.00 ■■ 0.00 3,460 3,460 3,460 0 0
09/12/2016 3,460 0.00 ■■ 0.00 3,460 3,460 3,460 0 0
08/12/2016 3,460 0.00 ■■ 0.00 3,460 3,460 3,460 0 0
07/12/2016 3,460 -0.25 -6.74 3,460 3,460 3,460 30 103,800
06/12/2016 3,710 0.00 ■■ 0.00 3,710 3,710 3,710 0 0
05/12/2016 3,710 0.00 ■■ 0.00 3,710 3,710 3,710 0 0
02/12/2016 3,710 0.21 6.00 3,710 3,710 3,710 10 37,100
01/12/2016 3,500 -0.21 -5.66 3,500 3,500 3,500 30 105,000
30/11/2016 3,710 0.00 ■■ 0.00 3,710 3,710 3,710 0 0
29/11/2016 3,710 0.00 ■■ 0.00 3,710 3,710 3,710 0 0
28/11/2016 3,710 0.00 ■■ 0.00 3,710 3,710 3,710 0 0
25/11/2016 3,710 0.00 ■■ 0.00 3,710 3,710 3,710 0 0
24/11/2016 3,710 0.01 0.27 3,710 3,710 3,710 10 37,100
23/11/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
22/11/2016 3,700 0.10 2.78 3,700 3,700 3,700 10 37,000
21/11/2016 3,600 0.21 6.19 3,390 3,600 3,390 140 504,000
18/11/2016 3,390 0.22 6.94 3,390 3,390 3,390 10 33,900
17/11/2016 3,170 -0.23 -6.76 3,170 3,170 3,170 250 792,500
16/11/2016 3,400 0.15 4.62 3,030 3,410 3,030 360 1,224,000
15/11/2016 3,250 -0.24 -6.88 3,250 3,250 3,250 20 65,000
14/11/2016 3,490 0.22 6.73 3,490 3,490 3,490 10 34,900
11/11/2016 3,270 0.21 6.86 3,270 3,270 3,270 10 32,700
10/11/2016 3,060 0.20 6.99 3,000 3,060 3,000 990 3,029,400
09/11/2016 2,860 -0.21 -6.84 2,870 2,870 2,860 220 629,200
08/11/2016 3,070 -0.23 -6.97 3,070 3,070 3,070 220 675,400
07/11/2016 3,300 -0.24 -6.78 3,310 3,310 3,300 280 924,000
04/11/2016 3,540 -0.26 -6.84 3,540 3,540 3,540 20 70,800
03/11/2016 3,800 -0.28 -6.86 3,800 3,800 3,800 10 38,000
02/11/2016 4,080 0.00 ■■ 0.00 4,080 4,080 4,080 0 0
01/11/2016 4,080 0.00 ■■ 0.00 4,080 4,080 4,080 0 0
31/10/2016 4,080 0.24 6.25 4,080 4,080 4,080 10 40,800
28/10/2016 3,840 0.00 ■■ 0.00 3,840 3,840 3,840 0 0
27/10/2016 3,840 0.00 ■■ 0.00 3,840 3,840 3,840 10 38,400
26/10/2016 3,840 0.00 ■■ 0.00 3,840 3,840 3,840 0 0
25/10/2016 3,840 -0.28 -6.80 3,840 3,840 3,840 100 384,000
24/10/2016 4,120 0.00 ■■ 0.00 4,120 4,120 4,120 0 0
21/10/2016 4,120 -0.30 -6.79 4,120 4,120 4,120 510 2,101,200
20/10/2016 4,420 0.00 ■■ 0.00 4,420 4,420 4,420 0 0
19/10/2016 4,420 0.00 ■■ 0.00 4,420 4,420 4,420 0 0
18/10/2016 4,420 0.00 ■■ 0.00 4,420 4,420 4,420 0 0
17/10/2016 4,420 0.00 ■■ 0.00 4,420 4,420 4,420 0 0
14/10/2016 4,420 0.00 ■■ 0.00 4,420 4,420 4,420 0 0
13/10/2016 4,420 0.00 ■■ 0.00 4,420 4,420 4,420 0 0
12/10/2016 4,420 0.00 ■■ 0.00 4,420 4,420 4,420 0 0
11/10/2016 4,420 0.00 ■■ 0.00 4,420 4,420 4,420 0 0
10/10/2016 4,420 0.00 ■■ 0.00 4,420 4,420 4,420 0 0
07/10/2016 4,420 0.08 1.84 4,420 4,420 4,420 10 44,200
06/10/2016 4,340 0.00 ■■ 0.00 4,340 4,340 4,340 0 0
05/10/2016 4,340 0.14 3.33 4,340 4,340 4,340 10 43,400
04/10/2016 4,200 -0.17 -3.89 4,200 4,200 4,200 20 84,000
03/10/2016 4,370 -0.32 -6.82 4,370 4,370 4,370 1,100 4,807,000
30/09/2016 4,690 0.30 6.83 4,690 4,690 4,690 10 46,900
29/09/2016 4,390 0.00 ■■ 0.00 4,390 4,390 4,390 0 0
28/09/2016 4,390 0.19 4.52 4,200 4,490 3,950 5,230 22,959,700
27/09/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/09/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
23/09/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
22/09/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
21/09/2016 4,200 0.05 1.20 4,200 4,200 4,200 10 42,000
20/09/2016 4,150 0.05 1.22 4,150 4,150 4,150 10 41,500
19/09/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
16/09/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/09/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
14/09/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
13/09/2016 4,100 0.10 2.50 4,100 4,100 4,100 20 82,000
12/09/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
09/09/2016 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 30 120,000
08/09/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 20 80,000
07/09/2016 4,100 0.10 2.50 4,100 4,100 4,100 10 41,000
06/09/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 20 80,000
05/09/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
01/09/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,000 16,000,000
31/08/2016 4,000 0.20 5.26 4,000 4,000 4,000 10 40,000
30/08/2016 3,800 0.20 5.56 3,800 3,800 3,800 70 266,000
29/08/2016 3,600 0.20 5.88 3,600 3,600 3,600 100 360,000
26/08/2016 3,400 0.20 6.25 3,400 3,400 3,400 40 136,000
25/08/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 100 320,000
24/08/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 500 1,600,000
23/08/2016 3,200 0.20 6.67 3,200 3,200 3,200 20 64,000
22/08/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 150 450,000
19/08/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,210 3,630,000
18/08/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 50 150,000
17/08/2016 3,000 0.10 3.45 3,000 3,000 3,000 250 750,000
16/08/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,010 5,829,000
15/08/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,400 6,960,000
12/08/2016 2,900 -0.20 -6.45 2,900 2,900 2,900 250 725,000
11/08/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
10/08/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
09/08/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
08/08/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
05/08/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
04/08/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
03/08/2016 3,100 -0.20 -6.06 3,100 3,100 3,100 330 1,023,000
02/08/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
01/08/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
29/07/2016 3,300 0.20 6.45 3,000 3,300 3,000 510 1,683,000
28/07/2016 3,100 0.20 6.90 3,100 3,100 3,100 570 1,767,000
27/07/2016 2,900 0.10 3.57 2,900 2,900 2,900 550 1,595,000
26/07/2016 2,800 -0.20 -6.67 2,800 2,800 2,800 70 196,000
25/07/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
22/07/2016 3,000 -0.20 -6.25 3,100 3,100 3,000 1,300 3,900,000
21/07/2016 3,200 0.20 6.67 3,100 3,200 3,100 430 1,376,000
20/07/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
19/07/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 400 1,200,000
18/07/2016 3,000 -0.20 -6.25 3,000 3,000 3,000 2,940 8,820,000
15/07/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
14/07/2016 3,200 0.20 6.67 3,200 3,200 3,200 10 32,000
13/07/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 400 1,200,000
12/07/2016 3,000 -0.10 -3.23 3,000 3,000 3,000 10 30,000
11/07/2016 3,100 -0.10 -3.12 3,100 3,100 3,100 410 1,271,000
08/07/2016 3,200 -0.10 -3.03 3,300 3,300 3,200 110 352,000
07/07/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
06/07/2016 3,300 -0.20 -5.71 3,300 3,300 3,300 10 33,000
05/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
04/07/2016 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 1,350 4,725,000
01/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
30/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 480 1,680,000
29/06/2016 3,500 -0.10 -2.78 3,400 3,500 3,400 1,170 4,095,000
28/06/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
27/06/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
24/06/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 3,000 10,800,000
23/06/2016 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 6,000 21,600,000
22/06/2016 3,600 -0.20 -5.26 3,800 4,000 3,600 3,690 13,284,000
21/06/2016 3,800 0.20 5.56 3,800 3,800 3,800 10 38,000
20/06/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
17/06/2016 3,600 0.10 2.86 3,600 3,600 3,600 3,010 10,836,000
16/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300 1,050,000
15/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
14/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
13/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,380 4,830,000
10/06/2016 3,500 0.10 2.94 3,200 3,500 3,200 530 1,855,000
09/06/2016 3,400 -0.10 -2.86 3,300 3,600 3,300 1,090 3,706,000
08/06/2016 3,500 0.20 6.06 3,200 3,500 3,200 2,300 8,050,000
07/06/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 200 660,000
06/06/2016 3,300 -0.10 -2.94 3,400 3,400 3,300 4,020 13,266,000
03/06/2016 3,400 0.20 6.25 3,400 3,400 3,400 2,170 7,378,000
02/06/2016 3,200 0.20 6.67 3,000 3,200 3,000 120 384,000
01/06/2016 3,000 0.00 ■■ 0.00 3,200 3,200 3,000 1,130 3,390,000
31/05/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
30/05/2016 3,000 -0.10 -3.23 3,000 3,000 3,000 50 150,000
27/05/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 8,000 24,800,000
26/05/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
25/05/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
24/05/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
23/05/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 290 899,000
20/05/2016 3,100 0.10 3.33 2,900 3,100 2,900 110 341,000
19/05/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
18/05/2016 3,000 -0.20 -6.25 3,200 3,200 3,000 320 960,000
17/05/2016 3,200 0.10 3.23 3,100 3,200 3,100 780 2,496,000
16/05/2016 3,100 0.10 3.33 3,100 3,200 3,100 2,640 8,184,000
13/05/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
12/05/2016 3,000 -0.20 -6.25 3,000 3,000 3,000 30 90,000
11/05/2016 3,200 0.10 3.23 3,100 3,200 3,000 3,090 9,888,000
10/05/2016 3,100 0.10 3.33 3,100 3,100 3,100 10 31,000
09/05/2016 3,000 -0.20 -6.25 3,000 3,300 3,000 15,110 45,330,000
06/05/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 11,000 35,200,000
05/05/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
04/05/2016 3,200 0.10 3.23 3,000 3,200 3,000 13,600 43,520,000
29/04/2016 3,100 0.10 3.33 3,100 3,100 3,100 310 961,000
28/04/2016 3,000 0.10 3.45 3,000 3,000 3,000 330 990,000
27/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
26/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
25/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
22/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
21/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
20/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
19/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
15/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
14/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
13/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
12/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
11/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
08/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
07/04/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
06/04/2016 2,900 -0.10 -3.33 2,900 2,900 2,900 600 1,740,000
05/04/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,000 6,000,000
04/04/2016 3,000 -0.20 -6.25 3,100 3,100 3,000 10,000 30,000,000
01/04/2016 3,200 0.20 6.67 3,200 3,200 3,200 10 32,000
31/03/2016 3,000 -0.10 -3.23 3,000 3,000 3,000 2,490 7,470,000
30/03/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,700 5,270,000
29/03/2016 3,100 -0.10 -3.12 3,100 3,100 3,100 1,860 5,766,000
28/03/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
25/03/2016 3,200 0.20 6.67 3,200 3,200 3,200 300 960,000
24/03/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
23/03/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
22/03/2016 3,000 0.10 3.45 3,000 3,000 3,000 290 870,000
21/03/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
18/03/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
17/03/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 80 232,000
16/03/2016 3,000 -0.20 -6.25 3,000 3,000 3,000 2,200 6,600,000
15/03/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
14/03/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
11/03/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
10/03/2016 3,200 0.10 3.23 3,100 3,200 3,100 250 800,000
09/03/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
08/03/2016 3,100 0.20 6.90 3,000 3,100 3,000 1,730 5,363,000
07/03/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 730 2,117,000
04/03/2016 2,900 -0.20 -6.45 3,000 3,000 2,900 1,640 4,756,000
03/03/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10 31,000
02/03/2016 3,100 0.10 3.33 3,000 3,200 2,900 13,800 42,780,000
01/03/2016 3,000 -0.10 -3.23 3,300 3,300 3,000 11,550 34,650,000
29/02/2016 3,100 -0.20 -6.06 3,100 3,400 3,100 2,940 9,114,000
26/02/2016 3,300 0.00 ■■ 0.00 3,200 3,500 3,100 1,150 3,795,000
25/02/2016 3,300 -0.20 -5.71 3,300 3,500 3,300 560 1,848,000
24/02/2016 3,500 0.20 6.06 3,100 3,500 3,100 210 735,000
23/02/2016 3,300 -0.20 -5.71 3,300 3,300 3,300 5,020 16,566,000
22/02/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
19/02/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
18/02/2016 3,500 0.10 2.94 3,200 3,500 3,200 3,200 11,200,000
17/02/2016 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 3,120 10,608,000
16/02/2016 3,400 -0.10 -2.86 3,300 3,400 3,300 1,520 5,168,000
15/02/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
05/02/2016 3,500 0.20 6.06 3,100 3,500 3,100 330 1,155,000
04/02/2016 3,300 -0.20 -5.71 3,300 3,300 3,300 10 33,000
03/02/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
02/02/2016 3,500 0.10 2.94 3,500 3,500 3,500 10 35,000
01/02/2016 3,400 0.20 6.25 3,400 3,400 3,400 10 34,000
29/01/2016 3,200 -0.20 -5.88 3,200 3,200 3,200 10 32,000
28/01/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
27/01/2016 3,400 -0.20 -5.56 3,400 3,400 3,400 10 34,000
26/01/2016 3,600 0.20 5.88 3,400 3,600 3,200 5,850 21,060,000
25/01/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 6,240 21,216,000
22/01/2016 3,400 0.20 6.25 3,400 3,400 3,400 10 34,000
21/01/2016 3,200 -0.20 -5.88 3,200 3,200 3,200 7,000 22,400,000
20/01/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
19/01/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
18/01/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
15/01/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
14/01/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
13/01/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
12/01/2016 3,400 0.10 3.03 3,400 3,400 3,400 10 34,000
11/01/2016 3,300 0.20 6.45 3,000 3,300 3,000 9,120 30,096,000
08/01/2016 3,100 -0.20 -6.06 3,200 3,300 3,100 12,430 38,533,000
07/01/2016 3,300 -0.20 -5.71 3,600 3,600 3,300 80 264,000
06/01/2016 3,500 -0.20 -5.41 3,500 3,500 3,500 10 35,000
05/01/2016 3,700 0.10 2.78 3,400 3,700 3,400 1,030 3,811,000
04/01/2016 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 1,520 5,472,000
31/12/2015 3,600 -0.20 -5.26 3,600 3,600 3,600 10 36,000
30/12/2015 3,800 0.20 5.56 3,600 3,800 3,600 100 380,000
29/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
28/12/2015 3,600 0.20 5.88 3,600 3,600 3,200 350 1,260,000
25/12/2015 3,400 0.20 6.25 3,400 3,400 3,400 10 34,000
24/12/2015 3,200 -0.10 -3.03 3,300 3,300 3,200 2,640 8,448,000
23/12/2015 3,300 -0.20 -5.71 3,300 3,300 3,300 2,000 6,600,000
22/12/2015 3,500 -0.10 -2.78 3,400 3,500 3,400 1,110 3,885,000
21/12/2015 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 50 180,000
18/12/2015 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 540 1,944,000
17/12/2015 3,600 0.10 2.86 3,700 3,700 3,300 660 2,376,000
16/12/2015 3,500 0.10 2.94 3,600 3,600 3,200 220 770,000
15/12/2015 3,400 -0.20 -5.56 3,400 3,600 3,400 610 2,074,000
14/12/2015 3,600 -0.10 -2.70 3,600 3,700 3,500 460 1,656,000
11/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
10/12/2015 3,700 0.10 2.78 3,800 3,800 3,400 350 1,295,000
09/12/2015 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 320 1,152,000
08/12/2015 3,600 0.00 ■■ 0.00 3,400 3,800 3,400 1,040 3,744,000
07/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
04/12/2015 3,600 -0.20 -5.26 3,600 3,600 3,600 1,200 4,320,000
03/12/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
02/12/2015 3,800 0.20 5.56 3,800 3,800 3,800 10 38,000
01/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
30/11/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
27/11/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
26/11/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
25/11/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
24/11/2015 3,600 0.10 2.86 3,600 3,600 3,600 10 36,000
23/11/2015 3,500 -0.10 -2.78 3,500 3,500 3,500 40 140,000
20/11/2015 3,600 0.20 5.88 3,600 3,600 3,600 20 72,000
19/11/2015 3,400 -0.20 -5.56 3,400 3,800 3,400 10,380 35,292,000
18/11/2015 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 490 1,764,000
17/11/2015 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 110 396,000
16/11/2015 3,600 -0.10 -2.70 3,600 3,600 3,600 10 36,000
13/11/2015 3,700 0.10 2.78 3,700 3,700 3,700 10 37,000
12/11/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
11/11/2015 3,600 -0.10 -2.70 3,800 3,800 3,500 770 2,772,000
10/11/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
09/11/2015 3,700 0.10 2.78 3,400 3,700 3,400 310 1,147,000
06/11/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
05/11/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
04/11/2015 3,600 0.10 2.86 3,600 3,600 3,600 10 36,000
03/11/2015 3,500 -0.20 -5.41 3,500 3,500 3,500 100 350,000
02/11/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
30/10/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
29/10/2015 3,700 0.20 5.71 3,700 3,700 3,300 1,130 4,181,000
28/10/2015 3,500 -0.20 -5.41 3,500 3,700 3,500 360 1,260,000
27/10/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/10/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
23/10/2015 3,700 -0.20 -5.13 3,700 3,700 3,700 10 37,000
22/10/2015 3,900 0.20 5.41 3,600 3,900 3,600 110 429,000
21/10/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
20/10/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
19/10/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
16/10/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
15/10/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 30 111,000
14/10/2015 3,700 0.10 2.78 3,700 3,700 3,700 10 37,000
13/10/2015 3,600 -0.10 -2.70 3,500 3,600 3,500 1,110 3,996,000
12/10/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
09/10/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
08/10/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
07/10/2015 3,700 0.20 5.71 3,700 3,700 3,700 10 37,000
06/10/2015 3,500 0.20 6.06 3,500 3,500 3,500 10 35,000
05/10/2015 3,300 -0.20 -5.71 3,600 3,600 3,300 2,110 6,963,000
02/10/2015 3,500 0.10 2.94 3,500 3,500 3,500 10 35,000
01/10/2015 3,400 0.20 6.25 3,400 3,400 3,400 10 34,000
30/09/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
29/09/2015 3,200 -0.20 -5.88 3,200 3,200 3,200 5,000 16,000,000
28/09/2015 3,400 0.20 6.25 3,100 3,400 3,100 1,190 4,046,000
25/09/2015 3,200 -0.20 -5.88 3,600 3,600 3,200 1,510 4,832,000
24/09/2015 3,400 -0.20 -5.56 3,400 3,400 3,400 60 204,000
23/09/2015 3,600 -0.20 -5.26 3,600 3,600 3,600 20 72,000
22/09/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
21/09/2015 3,800 0.10 2.70 3,800 3,800 3,800 10 38,000
18/09/2015 3,700 0.10 2.78 3,500 3,700 3,500 490 1,813,000
17/09/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
16/09/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
15/09/2015 3,600 -0.10 -2.70 3,600 3,600 3,600 10 36,000
14/09/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
11/09/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
10/09/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
09/09/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
08/09/2015 3,700 0.10 2.78 3,700 3,700 3,700 10 37,000
07/09/2015 3,600 0.10 2.86 3,600 3,600 3,600 10 36,000
04/09/2015 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
03/09/2015 3,500 -0.20 -5.41 3,500 3,500 3,500 100 350,000
01/09/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
31/08/2015 3,700 0.10 2.78 3,400 3,700 3,400 80 296,000
28/08/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 310 1,116,000
27/08/2015 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 790 2,844,000
26/08/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
25/08/2015 3,600 0.10 2.86 3,600 3,600 3,600 10 36,000
24/08/2015 3,500 -0.20 -5.41 3,500 3,500 3,500 10 35,000
21/08/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
20/08/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
19/08/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
18/08/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
17/08/2015 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 210 777,000
14/08/2015 3,700 -0.20 -5.13 3,700 3,700 3,700 10 37,000
13/08/2015 3,900 0.10 2.63 3,900 3,900 3,900 10 39,000
12/08/2015 3,800 0.10 2.70 3,800 3,800 3,800 10 38,000
11/08/2015 3,700 0.20 5.71 3,400 3,700 3,400 1,510 5,587,000
10/08/2015 3,500 -0.10 -2.78 3,500 3,500 3,500 400 1,400,000
07/08/2015 3,600 0.20 5.88 3,200 3,600 3,200 40 144,000
06/08/2015 3,400 -0.20 -5.56 3,400 3,400 3,400 1,460 4,964,000
05/08/2015 3,600 0.20 5.88 3,600 3,600 3,600 600 2,160,000
04/08/2015 3,400 -0.20 -5.56 3,400 3,400 3,400 200 680,000
03/08/2015 3,600 -0.20 -5.26 3,600 3,600 3,600 2,790 10,044,000
31/07/2015 3,800 -0.20 -5.00 3,800 3,800 3,800 10 38,000
30/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
29/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
28/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 300 1,200,000
27/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
24/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
23/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
22/07/2015 4,000 0.20 5.26 4,000 4,000 4,000 10 40,000
21/07/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
20/07/2015 3,800 -0.20 -5.00 4,100 4,100 3,800 40 152,000
17/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
16/07/2015 4,000 0.20 5.26 4,000 4,000 3,800 60 240,000
15/07/2015 3,800 -0.20 -5.00 3,800 3,800 3,800 100 380,000
14/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
13/07/2015 4,000 0.10 2.56 4,000 4,000 4,000 10 40,000
10/07/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 3,060 11,934,000
09/07/2015 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 310 1,209,000
08/07/2015 3,900 -0.10 -2.50 3,900 3,900 3,900 2,000 7,800,000
07/07/2015 4,000 0.10 2.56 4,000 4,000 4,000 10 40,000
06/07/2015 3,900 -0.20 -4.88 3,900 3,900 3,900 370 1,443,000
03/07/2015 4,100 0.20 5.13 4,100 4,100 4,100 40 164,000
02/07/2015 3,900 0.10 2.63 4,000 4,000 3,800 1,110 4,329,000
01/07/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
30/06/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,600 1,430 5,434,000
29/06/2015 3,800 -0.20 -5.00 3,900 3,900 3,800 2,990 11,362,000
26/06/2015 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 1,500 6,000,000
25/06/2015 4,000 0.10 2.56 4,000 4,000 4,000 10 40,000
24/06/2015 3,900 -0.20 -4.88 3,900 4,000 3,900 1,510 5,889,000
23/06/2015 4,100 0.10 2.50 3,900 4,100 3,900 140 574,000
22/06/2015 4,000 0.20 5.26 4,000 4,000 4,000 10 40,000
19/06/2015 3,800 -0.20 -5.00 4,100 4,100 3,800 4,280 16,264,000
18/06/2015 4,000 0.20 5.26 4,000 4,000 4,000 10 40,000
17/06/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
16/06/2015 3,800 0.20 5.56 3,500 3,800 3,500 930 3,534,000
15/06/2015 3,600 -0.20 -5.26 3,900 3,900 3,600 13,070 47,052,000
12/06/2015 3,800 -0.20 -5.00 3,800 3,800 3,800 300 1,140,000
11/06/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 12,520 50,080,000
10/06/2015 4,000 0.10 2.56 3,900 4,000 3,700 3,010 12,040,000
09/06/2015 3,900 0.00 ■■ 0.00 4,000 4,000 3,700 220 858,000
08/06/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
05/06/2015 3,900 0.00 ■■ 0.00 4,000 4,000 3,700 220 858,000
04/06/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
03/06/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
02/06/2015 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 30 117,000
01/06/2015 3,900 0.10 2.63 3,900 3,900 3,900 10 39,000
29/05/2015 3,800 0.00 ■■ 0.00 3,600 4,000 3,600 130 494,000
28/05/2015 3,800 -0.20 -5.00 3,800 3,800 3,800 100 380,000
27/05/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
26/05/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/05/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
22/05/2015 4,000 0.20 5.26 4,000 4,000 4,000 10 40,000
21/05/2015 3,800 0.00 ■■ 0.00 4,000 4,000 3,600 880 3,344,000
20/05/2015 3,800 0.10 2.70 3,800 3,800 3,800 10 38,000
19/05/2015 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 20 74,000
18/05/2015 3,700 -0.20 -5.13 4,000 4,000 3,700 130 481,000
15/05/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 5,020 19,578,000
14/05/2015 3,900 -0.10 -2.50 4,000 4,000 3,900 4,280 16,692,000
13/05/2015 4,000 0.10 2.56 4,000 4,000 4,000 10 40,000
12/05/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
11/05/2015 3,900 0.10 2.63 3,900 3,900 3,900 10 39,000
08/05/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
07/05/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
06/05/2015 3,800 0.20 5.56 3,800 3,800 3,800 10 38,000
05/05/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 20 72,000
04/05/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
27/04/2015 3,600 0.00 ■■ 0.00 3,600 3,800 3,600 3,940 14,184,000
24/04/2015 3,600 -0.10 -2.70 3,900 3,900 3,600 30 108,000
23/04/2015 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 1,210 4,477,000
22/04/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
21/04/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
20/04/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
17/04/2015 3,700 -0.10 -2.63 3,900 3,900 3,700 510 1,887,000
16/04/2015 3,800 0.20 5.56 3,700 3,800 3,700 1,000 3,800,000
15/04/2015 3,600 -0.10 -2.70 3,900 3,900 3,600 1,510 5,436,000
14/04/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 400 1,480,000
13/04/2015 3,700 -0.20 -5.13 3,900 3,900 3,700 20 74,000
10/04/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 6,000 23,400,000
09/04/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 2,010 7,839,000
08/04/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
07/04/2015 3,900 0.20 5.41 3,800 3,900 3,800 110 429,000
06/04/2015 3,700 0.20 5.71 3,700 3,700 3,700 200 740,000
03/04/2015 3,500 0.20 6.06 3,500 3,500 3,500 10 35,000
02/04/2015 3,300 -0.20 -5.71 3,700 3,700 3,300 10,110 33,363,000
01/04/2015 3,500 -0.10 -2.78 3,800 3,800 3,500 710 2,485,000
31/03/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
30/03/2015 3,600 -0.10 -2.70 3,900 3,900 3,600 1,680 6,048,000
27/03/2015 3,700 -0.10 -2.63 3,700 3,700 3,700 20 74,000
26/03/2015 3,800 -0.10 -2.56 3,800 3,800 3,800 100 380,000
25/03/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
24/03/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 200 780,000
23/03/2015 3,900 -0.10 -2.50 3,900 3,900 3,900 600 2,340,000
20/03/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
19/03/2015 4,000 0.10 2.56 4,000 4,000 4,000 100 400,000
18/03/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
17/03/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,100 4,290,000
16/03/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 10,390 40,521,000
13/03/2015 3,900 0.20 5.41 3,900 3,900 3,900 200 780,000
12/03/2015 3,700 -0.20 -5.13 3,800 3,800 3,700 800 2,960,000
11/03/2015 3,900 0.20 5.41 3,600 3,900 3,500 9,120 35,568,000
10/03/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,000 3,700,000
09/03/2015 3,700 -0.10 -2.63 3,900 4,000 3,700 2,120 7,844,000
06/03/2015 3,800 -0.20 -5.00 3,800 3,800 3,800 200 760,000
05/03/2015 4,000 0.20 5.26 4,000 4,000 4,000 2,000 8,000,000
04/03/2015 3,800 -0.20 -5.00 4,000 4,200 3,800 7,070 26,866,000
03/03/2015 4,000 0.10 2.56 3,900 4,000 3,900 1,350 5,400,000
02/03/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
27/02/2015 3,900 0.10 2.63 3,600 3,900 3,600 50 195,000
26/02/2015 3,800 0.20 5.56 3,800 3,800 3,800 1,120 4,256,000
25/02/2015 3,600 0.20 5.88 3,600 3,600 3,600 40 144,000
24/02/2015 3,400 0.10 3.03 3,500 3,500 3,400 80 272,000
13/02/2015 3,300 0.00 ■■ 0.00 3,500 3,500 3,300 30 99,000
12/02/2015 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 70 231,000
11/02/2015 3,300 -0.20 -5.71 3,600 3,600 3,300 70 231,000
10/02/2015 3,500 -0.20 -5.41 3,500 3,500 3,500 10 35,000
09/02/2015 3,700 0.20 5.71 3,500 3,700 3,500 660 2,442,000
06/02/2015 3,500 -0.20 -5.41 3,500 3,800 3,500 840 2,940,000
05/02/2015 3,700 0.20 5.71 3,400 3,700 3,400 180 666,000
04/02/2015 3,500 -0.20 -5.41 3,500 3,500 3,500 10 35,000
03/02/2015 3,700 -0.20 -5.13 3,700 3,700 3,700 10 37,000
02/02/2015 3,900 0.20 5.41 3,500 3,900 3,500 3,900 15,210,000
30/01/2015 3,700 -0.20 -5.13 3,700 3,700 3,700 26,920 99,604,000
29/01/2015 3,900 0.10 2.63 3,700 3,900 3,700 210 819,000
28/01/2015 3,800 0.10 2.70 3,800 3,800 3,700 1,240 4,712,000
27/01/2015 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 20 74,000
26/01/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 140 518,000
23/01/2015 3,700 -0.10 -2.63 3,700 3,900 3,700 40 148,000
22/01/2015 3,800 -0.20 -5.00 3,800 3,800 3,800 10,200 38,760,000
21/01/2015 4,000 -0.20 -4.76 4,200 4,200 4,000 20 80,000
20/01/2015 4,200 0.20 5.00 3,800 4,200 3,800 30 126,000
19/01/2015 4,000 0.10 2.56 3,700 4,000 3,700 30 120,000
16/01/2015 3,900 0.20 5.41 3,900 3,900 3,700 20,020 78,078,000
15/01/2015 3,700 0.00 ■■ 0.00 3,600 3,900 3,600 630 2,331,000
14/01/2015 3,700 -0.10 -2.63 3,900 3,900 3,700 2,380 8,806,000
13/01/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 20 76,000
12/01/2015 3,800 0.20 5.56 3,800 3,800 3,600 1,080 4,104,000
09/01/2015 3,600 -0.10 -2.70 3,900 3,900 3,600 4,580 16,488,000
08/01/2015 3,700 0.00 ■■ 0.00 3,600 3,900 3,600 12,970 47,989,000
07/01/2015 3,700 0.20 5.71 3,700 3,700 3,700 10 37,000
06/01/2015 3,500 0.00 ■■ 0.00 3,500 3,700 3,500 460 1,610,000
05/01/2015 3,500 0.00 ■■ 0.00 3,700 3,700 3,500 4,410 15,435,000
31/12/2014 3,500 -0.10 -2.78 3,500 3,500 3,500 70 245,000
30/12/2014 3,600 0.00 ■■ 0.00 3,800 3,800 3,600 90 324,000
29/12/2014 3,600 -0.10 -2.70 3,700 3,700 3,600 20 72,000
26/12/2014 3,700 -0.10 -2.63 3,700 4,000 3,700 15,070 55,759,000
25/12/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 250 950,000
24/12/2014 3,800 -0.10 -2.56 3,900 3,900 3,800 1,020 3,876,000
23/12/2014 3,900 0.10 2.63 3,800 4,000 3,800 13,280 51,792,000
22/12/2014 3,800 -0.10 -2.56 3,800 3,800 3,800 2,000 7,600,000
19/12/2014 3,900 0.10 2.63 3,900 3,900 3,900 10 39,000
18/12/2014 3,800 -0.20 -5.00 3,900 3,900 3,800 1,050 3,990,000
17/12/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
16/12/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
15/12/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
12/12/2014 4,000 0.10 2.56 3,900 4,000 3,900 2,240 8,960,000
11/12/2014 3,900 -0.10 -2.50 3,900 3,900 3,900 4,000 15,600,000
10/12/2014 4,000 -0.10 -2.44 3,900 4,000 3,900 6,820 27,280,000
09/12/2014 4,100 0.20 5.13 3,900 4,100 3,800 5,400 22,140,000
08/12/2014 3,900 -0.20 -4.88 4,000 4,000 3,900 600 2,340,000
05/12/2014 4,100 0.10 2.50 4,000 4,100 4,000 6,370 26,117,000
04/12/2014 4,000 -0.10 -2.44 3,900 4,000 3,900 71,930 287,720,000
03/12/2014 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 1,390 5,699,000
02/12/2014 4,100 0.10 2.50 4,000 4,100 4,000 1,520 6,232,000
01/12/2014 4,000 0.20 5.26 3,800 4,000 3,800 4,500 18,000,000
28/11/2014 3,800 -0.10 -2.56 3,900 3,900 3,800 2,810 10,678,000
27/11/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 19,340 75,426,000
26/11/2014 3,900 -0.10 -2.50 3,900 4,000 3,900 31,240 121,836,000
25/11/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 11,830 47,320,000
24/11/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 360 1,440,000
21/11/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 50,080 200,320,000
20/11/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,020 20,080,000
19/11/2014 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 8,470 33,880,000
18/11/2014 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 16,570 66,280,000
17/11/2014 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 15,710 62,840,000
14/11/2014 4,000 -0.20 -4.76 4,200 4,200 4,000 43,590 174,360,000
13/11/2014 4,200 0.10 2.44 4,200 4,200 4,000 33,460 140,532,000
12/11/2014 4,100 0.10 2.50 4,000 4,100 4,000 11,510 47,191,000
11/11/2014 4,000 -0.30 -6.98 4,200 4,300 4,000 41,880 167,520,000
10/11/2014 4,300 0.10 2.38 4,400 4,400 4,300 3,010 12,943,000
07/11/2014 4,200 -0.30 -6.67 4,400 4,400 4,200 500 2,100,000
06/11/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/11/2014 4,500 -0.10 -2.17 4,500 4,500 4,500 30 135,000
04/11/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 20 92,000
03/11/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
31/10/2014 4,600 0.30 6.98 4,300 4,600 4,300 3,880 17,848,000
30/10/2014 4,300 0.20 4.88 4,300 4,300 4,300 100 430,000
29/10/2014 4,100 -0.30 -6.82 4,400 4,400 4,100 150 615,000
28/10/2014 4,400 0.20 4.76 4,400 4,400 4,400 40 176,000
27/10/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,000 4,200,000
24/10/2014 4,200 -0.10 -2.33 4,200 4,200 4,200 40 168,000
23/10/2014 4,300 -0.30 -6.52 4,600 4,600 4,300 5,010 21,543,000
22/10/2014 4,600 0.30 6.98 4,600 4,600 4,600 9,910 45,586,000
21/10/2014 4,300 -0.30 -6.52 4,300 4,300 4,300 10 43,000
20/10/2014 4,600 0.00 ■■ 0.00 4,400 4,600 4,300 6,150 28,290,000
17/10/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
16/10/2014 4,600 0.00 ■■ 0.00 4,700 4,700 4,500 12,140 55,844,000
15/10/2014 4,600 -0.20 -4.17 4,600 4,600 4,600 10 46,000
14/10/2014 4,800 0.00 ■■ 0.00 4,500 4,800 4,500 2,250 10,800,000
13/10/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 60 288,000
10/10/2014 4,800 0.10 2.13 4,700 4,900 4,500 1,150 5,520,000
09/10/2014 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 13,000 61,100,000
08/10/2014 4,700 0.20 4.44 4,600 4,700 4,600 510 2,397,000
07/10/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 1,700 7,650,000
06/10/2014 4,500 -0.20 -4.26 4,500 4,500 4,500 1,000 4,500,000
03/10/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
02/10/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,400 1,010 4,747,000
01/10/2014 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 620 2,914,000
30/09/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
29/09/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
26/09/2014 4,700 0.20 4.44 4,600 4,700 4,600 600 2,820,000
25/09/2014 4,500 0.10 2.27 4,500 4,500 4,500 2,000 9,000,000
24/09/2014 4,400 -0.30 -6.38 4,700 4,700 4,400 400 1,760,000
23/09/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
22/09/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
19/09/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10 47,000
18/09/2014 4,700 -0.10 -2.08 4,700 4,700 4,600 2,830 13,301,000
17/09/2014 4,800 0.20 4.35 4,700 4,800 4,300 4,300 20,640,000
16/09/2014 4,600 -0.10 -2.13 4,600 4,600 4,600 3,000 13,800,000
15/09/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 9,060 42,582,000
12/09/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
11/09/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
10/09/2014 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 330 1,551,000
09/09/2014 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 5,020 23,594,000
08/09/2014 4,700 0.10 2.17 4,600 4,700 4,600 520 2,444,000
05/09/2014 4,600 -0.20 -4.17 4,600 4,600 4,600 780 3,588,000
04/09/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
03/09/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
29/08/2014 4,800 0.30 6.67 4,500 4,800 4,500 380 1,824,000
28/08/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 3,020 13,590,000
27/08/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 6,650 29,925,000
26/08/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 240 1,080,000
25/08/2014 4,500 0.20 4.65 4,400 4,600 4,400 1,800 8,100,000
22/08/2014 4,300 0.10 2.38 4,000 4,300 4,000 9,170 39,431,000
21/08/2014 4,200 0.10 2.44 4,200 4,200 4,100 1,110 4,662,000
20/08/2014 4,100 0.20 5.13 4,100 4,100 4,100 2,350 9,635,000
19/08/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 12,110 47,229,000
18/08/2014 3,900 -0.10 -2.50 4,000 4,000 3,900 8,130 31,707,000
15/08/2014 4,000 -0.20 -4.76 4,200 4,200 4,000 7,660 30,640,000
14/08/2014 4,200 -0.30 -6.67 4,200 4,200 4,200 20 84,000
13/08/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 300 1,350,000
12/08/2014 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 40 180,000
11/08/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
08/08/2014 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 1,000 4,500,000
07/08/2014 4,500 0.20 4.65 4,500 4,500 4,500 30 135,000
06/08/2014 4,300 -0.10 -2.27 4,200 4,300 4,100 1,260 5,418,000
05/08/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 230 1,012,000
04/08/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
01/08/2014 4,400 0.00 ■■ 0.00 4,100 4,500 4,100 1,510 6,644,000
31/07/2014 4,400 -0.30 -6.38 4,400 4,400 4,400 2,220 9,768,000
30/07/2014 4,700 -0.30 -6.00 4,700 4,700 4,700 20 94,000
29/07/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/07/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,800 9,000,000
25/07/2014 5,000 0.20 4.17 4,700 5,100 4,700 14,730 73,650,000
24/07/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
23/07/2014 4,800 0.20 4.35 4,400 4,800 4,300 4,760 22,848,000
22/07/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,300 20,570 94,622,000
21/07/2014 4,600 0.10 2.22 4,500 4,600 4,500 1,560 7,176,000
18/07/2014 4,500 0.10 2.27 4,400 4,500 4,400 40 180,000
17/07/2014 4,400 -0.10 -2.22 4,600 4,600 4,400 90 396,000
16/07/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
15/07/2014 4,500 -0.10 -2.17 4,400 4,500 4,400 1,010 4,545,000
14/07/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 530 2,438,000
11/07/2014 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 910 4,186,000
10/07/2014 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 370 1,702,000
09/07/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 3,780 17,388,000
08/07/2014 4,600 0.10 2.22 4,400 4,600 4,400 1,340 6,164,000
07/07/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 520 2,340,000
04/07/2014 4,500 0.10 2.27 4,400 4,500 4,300 9,610 43,245,000
03/07/2014 4,400 0.20 4.76 4,300 4,400 4,300 3,100 13,640,000
02/07/2014 4,200 -0.10 -2.33 4,300 4,300 4,200 3,890 16,338,000
01/07/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
30/06/2014 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 1,400 6,020,000
27/06/2014 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 9,360 40,248,000
26/06/2014 4,300 -0.30 -6.52 4,600 4,600 4,300 530 2,279,000
25/06/2014 4,600 0.30 6.98 4,200 4,600 4,200 310 1,426,000
24/06/2014 4,300 -0.10 -2.27 4,600 4,600 4,300 1,400 6,020,000
23/06/2014 4,400 -0.20 -4.35 4,400 4,400 4,400 320 1,408,000
20/06/2014 4,600 0.30 6.98 4,600 4,600 4,300 350 1,610,000
19/06/2014 4,300 -0.10 -2.27 4,300 4,300 4,200 7,100 30,530,000
18/06/2014 4,400 -0.30 -6.38 5,000 5,000 4,400 18,580 81,752,000
17/06/2014 4,700 -0.30 -6.00 4,900 4,900 4,700 1,860 8,742,000
16/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
13/06/2014 5,000 0.00 ■■ 0.00 4,800 5,000 4,700 2,420 12,100,000
12/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 400 2,000,000
11/06/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 350 1,750,000
10/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 120 600,000
09/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 510 2,550,000
06/06/2014 5,000 -0.20 -3.85 4,900 5,000 4,900 290 1,450,000
05/06/2014 5,200 -0.30 -5.45 5,200 5,200 5,200 650 3,380,000
04/06/2014 5,500 -0.40 -6.78 5,500 5,500 5,500 450 2,475,000
03/06/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
02/06/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
30/05/2014 5,900 0.20 3.51 5,400 5,900 5,400 970 5,723,000
29/05/2014 5,700 -0.40 -6.56 5,700 5,700 5,700 1,660 9,462,000
28/05/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
27/05/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 210 1,281,000
26/05/2014 6,100 0.00 ■■ 0.00 6,300 6,300 5,700 9,640 58,804,000
23/05/2014 6,100 -0.40 -6.15 6,500 6,500 6,100 20 122,000
22/05/2014 6,500 0.20 3.17 6,500 6,500 6,500 10 65,000
21/05/2014 6,300 0.40 6.78 6,200 6,300 5,900 60 378,000
20/05/2014 5,900 0.30 5.36 5,600 5,900 5,300 1,870 11,033,000
19/05/2014 5,600 -0.40 -6.67 6,100 6,100 5,600 9,190 51,464,000
16/05/2014 6,000 0.10 1.69 5,500 6,000 5,500 4,030 24,180,000
15/05/2014 5,900 -0.40 -6.35 6,200 6,200 5,900 6,010 35,459,000
14/05/2014 6,300 0.20 3.28 6,000 6,300 6,000 1,010 6,363,000
13/05/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 120 732,000
12/05/2014 6,100 0.10 1.67 5,600 6,200 5,600 620 3,782,000
09/05/2014 6,000 0.10 1.69 5,500 6,000 5,500 3,250 19,500,000
08/05/2014 5,900 -0.20 -3.28 5,900 6,100 5,900 130 767,000
07/05/2014 6,100 -0.40 -6.15 6,100 6,100 6,100 2,080 12,688,000
06/05/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 260 1,690,000
05/05/2014 6,500 -0.40 -5.80 6,500 6,500 6,500 20 130,000
29/04/2014 6,900 0.30 4.55 6,600 7,000 6,200 270 1,863,000
28/04/2014 6,600 0.00 ■■ 0.00 6,200 6,600 6,200 210 1,386,000
25/04/2014 6,600 0.00 ■■ 0.00 6,200 6,600 6,200 40 264,000
24/04/2014 6,600 0.00 ■■ 0.00 6,600 6,700 6,200 7,060 46,596,000
23/04/2014 6,600 0.00 ■■ 0.00 6,900 6,900 6,200 5,550 36,630,000
22/04/2014 6,600 -0.40 -5.71 6,600 6,600 6,600 3,160 20,856,000
21/04/2014 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 6,330 44,310,000
18/04/2014 7,000 -0.10 -1.41 6,700 7,000 6,700 2,050 14,350,000
17/04/2014 7,100 0.10 1.43 6,700 7,100 6,600 950 6,745,000
16/04/2014 7,000 -0.20 -2.78 7,100 7,100 6,900 3,120 21,840,000
15/04/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10 72,000
14/04/2014 7,200 0.00 ■■ 0.00 6,900 7,200 6,900 240 1,728,000
11/04/2014 7,200 0.10 1.41 6,700 7,200 6,700 12,530 90,216,000
10/04/2014 7,100 0.20 2.90 6,700 7,100 6,600 5,200 36,920,000
08/04/2014 6,900 0.00 ■■ 0.00 7,300 7,300 6,600 6,190 42,711,000
07/04/2014 6,900 -0.40 -5.48 6,900 7,700 6,800 14,380 99,222,000
04/04/2014 7,300 -0.50 -6.41 7,800 7,800 7,300 2,940 21,462,000
03/04/2014 7,800 0.20 2.63 8,100 8,100 7,100 18,060 140,868,000
02/04/2014 7,600 0.10 1.33 8,000 8,000 7,000 9,060 68,856,000
01/04/2014 7,500 -0.50 -6.25 8,200 8,200 7,500 4,090 30,675,000
31/03/2014 8,000 -0.50 -5.88 8,000 8,000 8,000 15,020 120,160,000
28/03/2014 8,500 0.50 6.25 7,700 8,500 7,700 600 5,100,000
27/03/2014 8,000 -0.40 -4.76 8,800 8,800 8,000 1,630 13,040,000
26/03/2014 8,400 -0.20 -2.33 8,000 8,500 8,000 7,530 63,252,000
25/03/2014 8,600 0.00 ■■ 0.00 8,100 8,600 8,100 1,420 12,212,000
24/03/2014 8,600 0.00 ■■ 0.00 9,200 9,200 8,000 31,170 268,062,000
21/03/2014 8,600 0.50 6.17 8,500 8,600 7,600 12,270 105,522,000
20/03/2014 8,100 0.50 6.58 7,100 8,100 7,100 4,030 32,643,000
19/03/2014 7,600 0.00 ■■ 0.00 7,100 7,600 7,100 1,140 8,664,000
18/03/2014 7,600 0.30 4.11 6,800 7,800 6,800 5,000 38,000,000
17/03/2014 7,300 0.40 5.80 6,800 7,300 6,800 6,590 48,107,000
14/03/2014 6,900 -0.40 -5.48 7,500 7,800 6,900 1,640 11,316,000
13/03/2014 7,300 -0.50 -6.41 8,300 8,300 7,300 3,560 25,988,000
12/03/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 400 3,120,000
11/03/2014 7,800 0.40 5.41 7,800 7,800 7,800 100 780,000
10/03/2014 7,400 0.10 1.37 7,300 7,600 7,000 9,700 71,780,000
07/03/2014 7,300 0.00 ■■ 0.00 6,800 7,300 6,800 260 1,898,000
06/03/2014 7,300 0.30 4.29 7,000 7,400 7,000 5,720 41,756,000
05/03/2014 7,000 0.40 6.06 6,200 7,000 6,200 4,940 34,580,000
04/03/2014 6,600 -0.40 -5.71 6,600 7,000 6,600 3,130 20,658,000
03/03/2014 7,000 0.20 2.94 6,500 7,000 6,500 9,930 69,510,000
28/02/2014 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 2,000 13,600,000
27/02/2014 6,800 0.40 6.25 6,500 6,800 6,400 8,480 57,664,000
26/02/2014 6,400 0.20 3.23 5,900 6,400 5,900 18,980 121,472,000
25/02/2014 6,200 -0.20 -3.12 6,200 6,500 6,200 2,400 14,880,000
24/02/2014 6,400 -0.20 -3.03 6,600 6,600 6,200 17,800 113,920,000
21/02/2014 6,600 -0.20 -2.94 6,800 6,800 6,600 110 726,000
20/02/2014 6,800 -0.10 -1.45 6,900 7,000 6,800 160 1,088,000
19/02/2014 6,900 0.00 ■■ 0.00 6,500 7,100 6,500 790 5,451,000
18/02/2014 6,900 0.20 2.99 6,400 7,100 6,300 550 3,795,000
17/02/2014 6,700 -0.20 -2.90 6,900 6,900 6,500 5,280 35,376,000
14/02/2014 6,900 0.30 4.55 7,000 7,000 6,200 1,320 9,108,000
13/02/2014 6,600 0.20 3.12 6,800 6,800 6,500 4,610 30,426,000
12/02/2014 6,400 0.20 3.23 6,000 6,500 6,000 3,680 23,552,000
11/02/2014 6,200 0.40 6.90 6,000 6,200 6,000 15,240 94,488,000
10/02/2014 5,800 -0.20 -3.33 6,400 6,400 5,600 2,130 12,354,000
07/02/2014 6,000 0.30 5.26 5,400 6,000 5,400 9,460 56,760,000
06/02/2014 5,700 0.30 5.56 5,700 5,700 5,100 21,730 123,861,000
27/01/2014 5,400 0.30 5.88 5,400 5,400 5,300 6,110 32,994,000
24/01/2014 5,100 -0.30 -5.56 5,500 5,500 5,100 5,160 26,316,000
23/01/2014 5,400 0.10 1.89 5,500 5,500 5,300 2,110 11,394,000
22/01/2014 5,300 0.00 ■■ 0.00 5,500 5,600 5,300 1,810 9,593,000
21/01/2014 5,300 0.30 6.00 5,200 5,300 4,900 12,850 68,105,000
20/01/2014 5,000 0.30 6.38 5,000 5,000 5,000 10 50,000
17/01/2014 4,700 -0.30 -6.00 5,000 5,300 4,700 1,540 7,238,000
16/01/2014 5,000 0.30 6.38 5,000 5,000 4,500 2,020 10,100,000
15/01/2014 4,700 -0.30 -6.00 5,300 5,300 4,700 260 1,222,000
14/01/2014 5,000 -0.30 -5.66 5,300 5,300 5,000 120 600,000
13/01/2014 5,300 0.30 6.00 5,300 5,300 5,300 10 53,000
10/01/2014 5,000 -0.20 -3.85 5,000 5,000 5,000 100 500,000
09/01/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,100 10,920,000
08/01/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10 52,000
07/01/2014 5,200 0.00 ■■ 0.00 5,400 5,400 5,200 160 832,000
06/01/2014 5,200 0.10 1.96 5,200 5,400 5,000 1,040 5,408,000
03/01/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
02/01/2014 5,100 0.20 4.08 4,900 5,100 4,900 1,940 9,894,000
31/12/2013 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 1,900 9,310,000
30/12/2013 4,900 -0.10 -2.00 5,100 5,100 4,700 1,020 4,998,000
27/12/2013 5,000 -0.10 -1.96 5,000 5,000 5,000 10 50,000
26/12/2013 5,100 0.10 2.00 4,900 5,100 4,900 610 3,111,000
25/12/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
24/12/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 320 1,600,000
23/12/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 440 2,200,000
20/12/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 120 600,000
19/12/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 30 150,000
18/12/2013 5,000 0.20 4.17 5,000 5,000 4,600 2,580 12,900,000
17/12/2013 4,800 0.30 6.67 4,200 4,800 4,200 2,820 13,536,000
16/12/2013 4,500 -0.10 -2.17 4,400 4,500 4,400 70 315,000
13/12/2013 4,600 -0.10 -2.13 4,500 4,600 4,500 610 2,806,000
12/12/2013 4,700 -0.20 -4.08 4,600 4,700 4,600 5,620 26,414,000
11/12/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 60 294,000
10/12/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 5,740 28,126,000
09/12/2013 4,900 -0.10 -2.00 5,000 5,000 4,800 3,090 15,141,000
06/12/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 30 150,000
05/12/2013 5,000 0.30 6.38 5,000 5,000 5,000 530 2,650,000
04/12/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,260 5,922,000
03/12/2013 4,700 -0.30 -6.00 4,800 5,000 4,700 4,280 20,116,000
02/12/2013 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 2,110 10,550,000
29/11/2013 5,000 -0.10 -1.96 4,800 5,000 4,800 2,020 10,100,000
28/11/2013 5,100 -0.10 -1.92 4,900 5,100 4,900 5,530 28,203,000
27/11/2013 5,200 0.20 4.00 5,100 5,200 4,900 3,560 18,512,000
26/11/2013 5,000 -0.30 -5.66 5,300 5,300 5,000 11,720 58,600,000
25/11/2013 5,300 0.10 1.92 4,900 5,300 4,900 8,210 43,513,000
22/11/2013 5,200 0.20 4.00 4,800 5,200 4,800 1,740 9,048,000
21/11/2013 5,000 0.30 6.38 5,000 5,000 4,900 11,890 59,450,000
20/11/2013 4,700 0.30 6.82 4,600 4,700 4,600 16,070 75,529,000
19/11/2013 4,400 0.20 4.76 4,300 4,400 4,300 5,380 23,672,000
18/11/2013 4,200 -0.10 -2.33 4,200 4,200 4,200 3,470 14,574,000
15/11/2013 4,300 -0.30 -6.52 4,300 4,500 4,300 13,090 56,287,000
14/11/2013 4,600 0.20 4.55 4,300 4,600 4,200 3,380 15,548,000
13/11/2013 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 890 3,916,000
12/11/2013 4,400 0.00 ■■ 0.00 4,500 4,700 4,300 20,230 89,012,000
11/11/2013 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 24,300 106,920,000
08/11/2013 4,400 -0.10 -2.22 4,300 4,400 4,300 780 3,432,000
07/11/2013 4,500 0.20 4.65 4,300 4,500 4,300 4,010 18,045,000
06/11/2013 4,300 0.20 4.88 4,200 4,300 3,900 20,980 90,214,000
05/11/2013 4,100 -0.10 -2.38 4,000 4,100 4,000 19,400 79,540,000
04/11/2013 4,200 0.20 5.00 4,200 4,200 3,800 2,500 10,500,000
01/11/2013 4,000 -0.20 -4.76 4,000 4,200 4,000 4,740 18,960,000
31/10/2013 4,200 -0.20 -4.55 4,100 4,200 4,100 2,910 12,222,000
30/10/2013 4,400 -0.10 -2.22 4,200 4,500 4,200 6,830 30,052,000
29/10/2013 4,500 0.20 4.65 4,500 4,500 4,500 20 90,000
28/10/2013 4,300 -0.30 -6.52 4,600 4,600 4,300 21,120 90,816,000
25/10/2013 4,600 -0.10 -2.13 4,600 4,600 4,400 3,280 15,088,000
24/10/2013 4,700 -0.30 -6.00 4,700 4,900 4,700 4,030 18,941,000
23/10/2013 5,000 -0.30 -5.66 5,300 5,300 5,000 2,250 11,250,000
22/10/2013 5,300 0.20 3.92 5,400 5,400 4,800 7,010 37,153,000
21/10/2013 5,100 0.10 2.00 5,200 5,300 5,100 4,540 23,154,000
18/10/2013 5,000 0.30 6.38 4,800 5,000 4,800 10,590 52,950,000
17/10/2013 4,700 0.30 6.82 4,700 4,700 4,400 2,180 10,246,000
16/10/2013 4,400 0.10 2.33 4,600 4,600 4,300 4,110 18,084,000
15/10/2013 4,300 -0.30 -6.52 4,900 4,900 4,300 3,400 14,620,000
14/10/2013 4,600 -0.30 -6.12 4,600 4,600 4,600 2,120 9,752,000
11/10/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,360 6,664,000
10/10/2013 4,900 -0.10 -2.00 5,000 5,000 4,700 11,350 55,615,000
09/10/2013 5,000 -0.10 -1.96 4,900 5,000 4,800 16,080 80,400,000
08/10/2013 5,100 0.00 ■■ 0.00 4,800 5,100 4,800 3,710 18,921,000
07/10/2013 5,100 -0.10 -1.92 5,200 5,200 4,900 15,720 80,172,000
04/10/2013 5,200 0.30 6.12 4,900 5,200 4,600 17,380 90,376,000
03/10/2013 4,900 0.20 4.26 4,700 4,900 4,700 3,090 15,141,000
02/10/2013 4,700 -0.30 -6.00 5,300 5,300 4,700 15,040 70,688,000
01/10/2013 5,000 -0.30 -5.66 5,300 5,500 5,000 2,140 10,700,000
30/09/2013 5,300 -0.10 -1.85 5,100 5,400 5,100 16,590 87,927,000
27/09/2013 5,400 -0.30 -5.26 5,400 5,400 5,400 100 540,000
26/09/2013 5,700 -0.40 -6.56 5,700 5,700 5,700 1,100 6,270,000
25/09/2013 6,100 -0.40 -6.15 6,300 6,300 6,100 580 3,538,000
24/09/2013 6,500 -0.20 -2.99 6,300 6,500 6,300 4,210 27,365,000
23/09/2013 6,700 -0.50 -6.94 7,200 7,200 6,700 16,080 107,736,000
20/09/2013 7,200 0.00 ■■ 0.00 6,800 7,200 6,800 6,120 44,064,000
19/09/2013 7,200 0.10 1.41 7,000 7,300 7,000 7,380 53,136,000
18/09/2013 7,100 0.30 4.41 6,800 7,100 6,700 2,610 18,531,000
17/09/2013 6,800 0.40 6.25 6,600 6,800 6,600 12,750 86,700,000
16/09/2013 6,400 0.40 6.67 6,300 6,400 5,800 10,500 67,200,000
13/09/2013 6,000 0.20 3.45 5,600 6,000 5,600 6,300 37,800,000
12/09/2013 5,800 0.30 5.45 5,500 5,800 5,500 5,600 32,480,000
11/09/2013 5,500 0.30 5.77 5,200 5,500 5,100 5,560 30,580,000
10/09/2013 5,200 0.30 6.12 5,100 5,200 4,900 13,910 72,332,000
09/09/2013 4,900 0.30 6.52 4,900 4,900 4,300 13,800 67,620,000
06/09/2013 4,600 0.10 2.22 4,500 4,600 4,200 13,650 62,790,000
05/09/2013 4,500 -0.30 -6.25 4,800 5,100 4,500 11,680 52,560,000
04/09/2013 4,800 0.30 6.67 4,200 4,800 4,200 8,130 39,024,000
03/09/2013 4,500 -0.30 -6.25 4,700 4,700 4,500 100 450,000
30/08/2013 4,800 0.20 4.35 4,500 4,800 4,500 4,020 19,296,000
29/08/2013 4,600 0.10 2.22 4,200 4,600 4,200 5,110 23,506,000
28/08/2013 4,500 0.20 4.65 4,600 4,700 4,500 420 1,890,000
27/08/2013 4,300 0.00 ■■ 0.00 4,300 4,600 4,200 2,420 10,406,000
26/08/2013 4,300 0.20 4.88 4,300 4,300 4,300 47,020 202,186,000
23/08/2013 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 9,880 40,508,000
22/08/2013 4,100 -0.10 -2.38 4,400 4,400 4,000 7,240 29,684,000
21/08/2013 4,200 0.20 5.00 4,100 4,200 4,000 5,210 21,882,000
20/08/2013 4,000 -0.20 -4.76 4,100 4,100 4,000 7,500 30,000,000
19/08/2013 4,200 0.20 5.00 3,900 4,200 3,900 10,770 45,234,000
16/08/2013 4,000 0.20 5.26 3,700 4,000 3,700 7,410 29,640,000
15/08/2013 3,800 0.20 5.56 3,800 3,800 3,700 2,760 10,488,000
14/08/2013 3,600 -0.20 -5.26 3,600 3,900 3,600 20,150 72,540,000
13/08/2013 3,800 -0.10 -2.56 3,900 4,000 3,800 10,150 38,570,000
12/08/2013 3,900 0.20 5.41 3,900 3,900 3,800 17,930 69,927,000
09/08/2013 3,700 0.20 5.71 3,700 3,700 3,500 18,050 66,785,000
08/08/2013 3,500 0.10 2.94 3,400 3,600 3,400 31,520 110,320,000
07/08/2013 3,400 0.00 ■■ 0.00 3,400 3,600 3,400 43,700 148,580,000
06/08/2013 3,400 0.00 ■■ 0.00 3,400 3,600 3,400 8,180 27,812,000
05/08/2013 3,400 0.20 6.25 3,200 3,400 3,200 2,640 8,976,000
02/08/2013 3,200 -0.10 -3.03 3,500 3,500 3,200 48,760 156,032,000
01/08/2013 3,300 0.20 6.45 3,300 3,300 3,300 6,450 21,285,000
31/07/2013 3,100 0.20 6.90 3,100 3,100 3,100 4,540 14,074,000
30/07/2013 2,900 0.10 3.57 2,900 2,900 2,800 820 2,378,000
29/07/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 7,020 19,656,000
26/07/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 5,020 14,056,000
25/07/2013 2,800 -0.10 -3.45 2,800 2,800 2,800 10 28,000
24/07/2013 2,900 -0.20 -6.45 2,900 3,300 2,900 109,560 317,724,000
23/07/2013 3,100 0.20 6.90 3,100 3,100 3,100 7,070 21,917,000
22/07/2013 2,900 0.00 ■■ 0.00 3,000 3,000 2,700 6,010 17,429,000
19/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
18/07/2013 2,900 0.10 3.57 2,900 2,900 2,900 10 29,000
17/07/2013 2,800 0.10 3.70 2,700 2,800 2,700 8,900 24,920,000
16/07/2013 2,700 -0.20 -6.90 2,700 2,700 2,700 2,010 5,427,000
15/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 500 1,450,000
12/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 3,000 8,700,000
11/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 50 145,000
10/07/2013 2,900 -0.10 -3.33 2,900 2,900 2,900 2,560 7,424,000
09/07/2013 3,000 0.10 3.45 2,900 3,000 2,900 2,410 7,230,000
08/07/2013 2,900 0.10 3.57 2,900 2,900 2,900 10 29,000
05/07/2013 2,800 0.10 3.70 2,800 2,800 2,800 20 56,000
04/07/2013 2,700 -0.20 -6.90 2,800 2,800 2,700 4,600 12,420,000
03/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 1,520 4,408,000
02/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
01/07/2013 2,900 0.10 3.57 2,800 2,900 2,800 1,740 5,046,000
28/06/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 1,720 4,816,000
27/06/2013 2,800 -0.20 -6.67 2,800 2,800 2,800 1,000 2,800,000
26/06/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20 60,000
25/06/2013 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 60 180,000
24/06/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20 60,000
21/06/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 510 1,530,000
20/06/2013 3,000 0.10 3.45 3,000 3,000 3,000 10 30,000
19/06/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
18/06/2013 2,900 0.10 3.57 2,900 2,900 2,900 30 87,000
17/06/2013 2,800 -0.20 -6.67 2,800 2,800 2,800 10 28,000
14/06/2013 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 2,480 7,440,000
13/06/2013 3,000 0.10 3.45 3,000 3,000 2,800 3,030 9,090,000
12/06/2013 2,900 0.10 3.57 2,900 2,900 2,900 70 203,000
11/06/2013 2,800 -0.10 -3.45 2,800 2,800 2,800 100 280,000
10/06/2013 2,900 -0.10 -3.33 3,000 3,000 2,900 250 725,000
07/06/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
06/06/2013 3,000 0.10 3.45 3,000 3,000 3,000 230 690,000
05/06/2013 2,900 0.10 3.57 2,900 2,900 2,800 1,480 4,292,000
04/06/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
03/06/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 7,820 21,896,000
31/05/2013 2,800 0.10 3.70 2,800 2,800 2,800 5,260 14,728,000
30/05/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
29/05/2013 2,700 -0.20 -6.90 2,800 3,000 2,700 100 270,000
28/05/2013 2,900 0.10 3.57 2,900 2,900 2,900 790 2,291,000
27/05/2013 2,800 -0.20 -6.67 2,800 2,800 2,800 880 2,464,000
24/05/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
23/05/2013 3,000 0.10 3.45 2,700 3,000 2,700 4,540 13,620,000
22/05/2013 2,900 0.10 3.57 2,800 2,900 2,800 3,210 9,309,000
21/05/2013 2,800 0.10 3.70 2,800 2,800 2,700 8,110 22,708,000
20/05/2013 2,700 0.10 3.85 2,600 2,700 2,600 11,850 31,995,000
17/05/2013 2,600 -0.10 -3.70 2,600 2,700 2,600 2,270 5,902,000
16/05/2013 2,700 0.10 3.85 2,500 2,700 2,500 310 837,000
15/05/2013 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 50 130,000
14/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 80 208,000
13/05/2013 2,600 -0.10 -3.70 2,700 2,700 2,600 15,690 40,794,000
10/05/2013 2,700 0.10 3.85 2,600 2,700 2,600 1,730 4,671,000
09/05/2013 2,600 0.10 4.00 2,500 2,600 2,500 2,500 6,500,000
08/05/2013 2,500 -0.10 -3.85 2,500 2,500 2,500 2,700 6,750,000
07/05/2013 2,600 0.00 ■■ 0.00 2,700 2,700 2,500 6,460 16,796,000
06/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 2,000 5,200,000
03/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
02/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
26/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
25/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
24/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
23/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
22/04/2013 2,600 -0.10 -3.70 2,600 2,600 2,600 40 104,000
18/04/2013 2,700 -0.10 -3.57 2,700 2,700 2,700 720 1,944,000
17/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
16/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 20 56,000
15/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
12/04/2013 2,800 0.10 3.70 2,800 2,800 2,800 10 28,000
11/04/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
10/04/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
09/04/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
08/04/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
05/04/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
04/04/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
03/04/2013 2,700 -0.10 -3.57 2,700 2,700 2,700 10 27,000
02/04/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
01/04/2013 2,800 0.10 3.70 2,800 2,800 2,800 10 28,000
29/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
28/03/2013 2,700 0.10 3.85 2,700 2,700 2,700 160 432,000
27/03/2013 2,600 0.10 4.00 2,600 2,600 2,600 20 52,000
26/03/2013 2,500 -0.10 -3.85 2,500 2,500 2,500 1,010 2,525,000
25/03/2013 2,600 -0.10 -3.70 2,600 2,600 2,600 500 1,300,000
22/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 10 27,000
21/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
20/03/2013 2,700 0.10 3.85 2,700 2,700 2,700 200 540,000
19/03/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 700 1,820,000
18/03/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
15/03/2013 2,600 -0.10