Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.69 (+0.17%)
  • HNX-Index 152.48 +0.50 (+0.33%)
  • UPCOM-Index 68.61 -0.41 (-0.60%)
CTCP Vận Chuyển Sài Gòn Tourist
Saigontourist Transport Corporation
Mã CK:      STT      1.50      -0.10 (-6.67%)      (cập nhật 12:15 04/12/2020)
Đang giao dịch
STT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/12/2020 1,500 -0.10 -6.67 1,600 1,600 1,500 6,100 9,150,000
03/12/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
02/12/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
30/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
27/11/2020 1,600 0.20 12.50 1,400 1,600 1,500 27,800 44,480,000
26/11/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
25/11/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
24/11/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
23/11/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
20/11/2020 1,400 0.10 7.14 1,300 1,400 1,400 1,200 1,680,000
19/11/2020 1,500 -1.30 -86.67 1,300 0 0 0 0
18/11/2020 1,500 -1.30 -86.67 1,300 0 0 0 0
17/11/2020 1,500 -1.30 -86.67 1,300 0 0 0 0
16/11/2020 1,500 -1.30 -86.67 1,300 0 0 0 0
13/11/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,300 21,600 32,400,000
10/11/2020 1,600 -1.50 -93.75 1,500 0 0 0 0
09/11/2020 1,600 -1.50 -93.75 1,500 0 0 0 0
06/11/2020 1,600 0.20 12.50 1,400 1,600 1,500 140 224,000
05/11/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
04/11/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
03/11/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
02/11/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
30/10/2020 1,400 0.10 7.14 1,300 1,400 1,400 1,300 1,820,000
29/10/2020 1,400 -1.30 -92.86 1,300 0 0 0 0
28/10/2020 1,400 -1.30 -92.86 1,300 0 0 0 0
27/10/2020 1,400 -1.30 -92.86 1,300 0 0 0 0
26/10/2020 1,400 -1.30 -92.86 1,300 0 0 0 0
23/10/2020 1,400 -0.10 -7.14 1,500 1,400 1,300 940 1,316,000
22/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
21/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
20/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
19/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
16/10/2020 1,500 -0.20 -13.33 1,700 1,800 1,500 2,340 3,510,000
14/10/2020 1,800 -1.70 -94.44 1,700 0 0 0 0
13/10/2020 1,800 -1.70 -94.44 1,700 0 0 0 0
12/10/2020 1,800 -1.70 -94.44 1,700 0 0 0 0
09/10/2020 1,800 -0.10 -5.56 1,900 1,900 1,700 21,800 39,240,000
07/10/2020 1,900 -1.90 -100.00 1,900 0 0 0 0
02/10/2020 1,900 -0.30 -15.79 2,200 1,900 1,900 470 893,000
01/10/2020 2,200 -2.20 -100.00 2,200 0 0 0 0
28/09/2020 2,200 -2.20 -100.00 2,200 0 0 0 0
25/09/2020 2,200 -0.30 -13.64 2,500 2,200 2,200 22,400 49,280,000
24/09/2020 2,500 -2.50 -100.00 2,500 0 0 0 0
23/09/2020 2,500 -2.50 -100.00 2,500 0 0 0 0
22/09/2020 2,500 -2.50 -100.00 2,500 0 0 0 0
21/09/2020 2,500 -2.50 -100.00 2,500 0 0 0 0
18/09/2020 2,500 -0.40 -16.00 2,900 2,500 2,500 1,600 4,000,000
17/09/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
16/09/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
15/09/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
14/09/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
11/09/2020 2,900 -0.40 -13.79 3,300 3,300 2,900 20,900 60,610,000
10/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
09/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
08/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
07/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
04/09/2020 3,300 -0.50 -15.15 3,800 3,300 3,300 4,000 13,200,000
03/09/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
01/09/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
31/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
28/08/2020 3,800 -0.60 -15.79 4,400 3,800 3,800 1,100 4,180,000
27/08/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
26/08/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
25/08/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
24/08/2020 4,400 -4.40 -100.00 5,100 0 0 0 0
21/08/2020 4,400 -0.70 -15.91 5,100 4,400 4,400 100 440,000
20/08/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
19/08/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
18/08/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
17/08/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
14/08/2020 5,100 -0.80 -15.69 5,900 5,100 5,100 50 255,000
13/08/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
12/08/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
11/08/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
10/08/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
07/08/2020 5,900 -1.00 -16.95 6,900 5,900 5,900 200 1,180,000
06/08/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
05/08/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
04/08/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
03/08/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
31/07/2020 6,900 -1.20 -17.39 8,100 6,900 6,900 4,100 28,290,000
30/07/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
29/07/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
28/07/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
27/07/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
24/07/2020 8,100 -1.40 -17.28 9,500 8,100 8,100 100 810,000
23/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
22/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
21/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
20/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
17/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
16/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
15/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
14/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
13/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
10/07/2020 9,500 0.40 4.21 9,100 9,500 9,500 100 950,000
09/07/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
08/07/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
07/07/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
06/07/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
03/07/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
02/07/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
01/07/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
30/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
26/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
25/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
24/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
23/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
22/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
19/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
18/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
16/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
12/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
11/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
10/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
09/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
08/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
05/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
04/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
01/06/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
26/05/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
25/05/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
22/05/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
21/05/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
20/05/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
15/05/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
12/05/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
11/05/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
07/05/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
06/05/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
05/05/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
29/04/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
24/04/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
21/04/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
20/04/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
16/04/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
15/04/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
13/04/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
10/04/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
07/04/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
06/04/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
01/04/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
27/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
24/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
23/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
19/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
18/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
17/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
16/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
13/03/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
12/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
11/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
06/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
05/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
02/03/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
27/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
25/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
24/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
21/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
19/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
17/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
14/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
13/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
11/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
10/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
07/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
05/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
04/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
03/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
31/01/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
30/01/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
21/01/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
20/01/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
17/01/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
16/01/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
15/01/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
13/01/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
09/01/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
08/01/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
06/01/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
31/12/2019 9,100 -9.10 -100.00 9,100 0 0 0 0
30/12/2019 9,100 -9.10 -100.00 9,100 0 0 0 0
27/12/2019 9,100 -9.10 -100.00 9,100 0 0 0 0
26/12/2019 9,100 -9.10 -100.00 9,100 0 0 0 0
24/12/2019 9,100 -9.10 -100.00 9,100 0 0 0 0
23/12/2019 9,100 -9.10 -100.00 9,100 0 0 0 0
20/12/2019 9,100 0.80 8.79 8,300 9,100 8,300 6,590 59,969,000
19/12/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
16/12/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
13/12/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
12/12/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
11/12/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
10/12/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
09/12/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
06/12/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
04/12/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
03/12/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
02/12/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
29/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
28/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
27/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
26/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
25/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
22/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
21/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
20/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
19/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
18/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
15/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
14/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
13/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
12/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
11/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
08/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
07/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
06/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
05/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
04/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
01/11/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
31/10/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
30/10/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
29/10/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
28/10/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
25/10/2019 8,300 1.00 12.05 7,300 8,300 8,300 36,000 298,800,000
24/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
23/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
22/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
21/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
18/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
17/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
16/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
15/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
14/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
11/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
10/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
09/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
08/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
07/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
04/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
03/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
02/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
30/09/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
27/09/2019 7,300 -1.20 -16.44 8,500 7,300 7,300 100 730,000
26/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
25/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
24/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
23/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
20/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
19/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
18/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
17/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
16/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
13/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
12/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
11/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
10/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
09/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
06/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
05/09/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
09/08/2019 8,500 -0.50 -5.88 9,000 8,500 8,500 10 85,000
27/05/2019 8,500 -1.00 -11.76 9,500 9,900 8,500 30 255,000
26/05/2019 8,500 -1.00 -11.76 9,500 9,900 8,500 30 255,000
24/05/2019 8,500 -1.00 -11.76 9,500 9,900 8,500 30 255,000
20/05/2019 9,500 1.20 12.63 8,300 9,500 9,500 100 950,000
19/05/2019 9,500 1.20 12.63 8,300 9,500 9,500 100 950,000
17/05/2019 9,500 1.20 12.63 8,300 9,500 9,500 100 950,000
06/05/2019 8,300 1.00 12.05 7,300 8,300 8,200 100 830,000
05/05/2019 8,300 1.00 12.05 7,300 8,300 8,200 100 830,000
03/05/2019 8,300 1.00 12.05 7,300 8,300 8,200 100 830,000
02/05/2019 7,300 0.80 10.96 6,500 7,300 7,300 10 73,000
01/05/2019 7,300 0.80 10.96 6,500 7,300 7,300 10 73,000
30/04/2019 7,300 0.80 10.96 6,500 7,300 7,300 10 73,000
29/04/2019 7,300 0.80 10.96 6,500 7,300 7,300 10 73,000
28/04/2019 7,300 0.80 10.96 6,500 7,300 7,300 10 73,000
26/04/2019 7,300 0.80 10.96 6,500 7,300 7,300 10 73,000
22/03/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
20/03/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
19/03/2019 6,500 -0.50 -7.69 7,000 6,500 6,500 20 130,000
14/03/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
13/03/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
07/03/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
04/03/2019 7,000 -0.10 -1.43 7,100 7,000 7,000 20 140,000
28/02/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
26/02/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
20/02/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
18/02/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
11/02/2019 7,000 -1.00 -14.29 8,000 7,200 7,000 30 210,000
30/01/2019 8,000 -0.50 -6.25 8,500 8,000 8,000 10 80,000
25/01/2019 8,500 -1.00 -11.76 9,500 8,500 8,500 20 170,000
02/01/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
28/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
27/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
26/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
25/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
24/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
21/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
20/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
19/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
18/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
17/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
14/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
13/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
12/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
11/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
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 -9.50 -100.00 9,500 0 0 0 0
09/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
08/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
07/11/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
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 -0.10 -1.05 9,600 9,500 9,500 600 5,700,000
26/10/2018 9,700 1.20 12.37 8,500 9,700 9,500 300 2,910,000
25/10/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
24/10/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
23/10/2018 8,500 1.10 12.94 7,400 8,500 8,500 200 1,700,000
22/10/2018 7,400 0.90 12.16 6,500 7,400 7,400 200 1,480,000
19/10/2018 6,900 0.90 13.04 6,000 6,900 5,100 600 4,140,000
18/10/2018 6,000 -1.00 -16.67 7,000 6,000 6,000 100 600,000
17/10/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
16/10/2018 7,000 -1.00 -14.29 8,000 7,000 7,000 100 700,000
15/10/2018 8,000 -0.30 -3.75 8,300 8,000 8,000 100 800,000
12/10/2018 8,000 -8.30 -103.75 8,300 0 0 0 0
11/10/2018 8,000 -8.30 -103.75 8,300 0 0 0 0
10/10/2018 8,000 -8.30 -103.75 8,300 0 0 0 0
09/10/2018 8,000 -0.50 -6.25 8,500 8,500 8,000 200 1,600,000
08/10/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
05/10/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
04/10/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
03/10/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
02/10/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
01/10/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
28/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
27/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
26/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
25/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
24/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
21/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
20/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
19/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
18/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
17/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
14/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
13/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
12/09/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
11/09/2018 8,500 -1.50 -17.65 10,000 8,500 8,500 100 850,000
10/09/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
07/09/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
06/09/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
05/09/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
04/09/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
31/08/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
30/08/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
29/08/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
28/08/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
27/08/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
24/08/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
23/08/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
22/08/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
21/08/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
20/08/2018 10,000 0.10 1.00 9,900 10,000 10,000 100 1,000,000
17/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
16/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
15/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
14/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
13/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
10/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
09/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
08/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
07/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
06/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
03/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
02/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
01/08/2018 9,900 0.70 7.07 9,200 9,900 9,900 100 990,000
31/07/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 7,500 69,000,000
30/07/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
27/07/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
26/07/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
25/07/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
24/07/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
23/07/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
20/07/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
19/07/2018 9,200 1.20 13.04 8,000 9,200 9,100 4,700 43,240,000
18/07/2018 8,100 1.00 12.35 7,100 8,100 7,200 5,700 46,170,000
17/07/2018 7,100 0.90 12.68 6,200 7,100 6,200 5,200 36,920,000
16/07/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 200 1,240,000
13/07/2018 7,000 2.00 28.57 5,000 7,000 3,000 3,100 21,700,000
05/07/2018 5,070 -0.38 -7.50 5,450 5,830 5,070 790 4,005,300
04/07/2018 5,450 0.35 6.42 5,100 5,450 4,750 110 599,500
03/07/2018 5,100 -0.09 -1.76 5,190 5,100 5,100 100 510,000
02/07/2018 5,190 -0.38 -7.32 5,570 5,190 5,190 10 51,900
28/06/2018 5,570 -0.41 -7.36 5,980 5,570 5,570 10 55,700
27/06/2018 5,980 -0.45 -7.53 6,430 5,980 5,980 10 59,800
25/06/2018 6,430 0.00 ■■ 0.00 6,430 6,430 6,430 10 64,300
22/06/2018 6,430 -0.48 -7.47 6,910 6,430 6,430 20 128,600
20/06/2018 6,910 -0.52 -7.53 7,430 7,000 6,910 150 1,036,500
19/06/2018 7,430 -0.55 -7.40 7,980 7,430 7,430 20 148,600
18/06/2018 7,980 -0.59 -7.39 8,570 7,980 7,980 10 79,800
15/06/2018 8,570 -0.64 -7.47 9,210 8,570 8,570 20 171,400
29/05/2018 9,210 -0.21 -2.28 9,210 9,210 9,000 310 2,855,100
28/05/2018 9,210 -0.21 -2.28 9,210 9,210 9,000 310 2,855,100
15/05/2018 9,210 -0.69 -7.49 9,900 9,210 9,210 310 2,855,100
10/05/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 600 5,940,000
04/05/2018 9,900 0.40 4.04 9,500 9,900 9,500 30 297,000
03/05/2018 9,500 0.30 3.16 9,200 9,500 9,200 20 190,000
02/05/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
26/04/2018 9,200 -0.10 -1.09 9,300 9,200 9,200 50 460,000
24/04/2018 9,300 -0.10 -1.08 9,400 9,300 9,300 200 1,860,000
23/04/2018 9,400 0.56 5.96 8,840 9,400 8,840 120 1,128,000
20/04/2018 8,840 -0.66 -7.47 9,500 8,840 8,840 520 4,596,800
08/04/2018 9,500 0.13 1.37 9,370 9,500 8,720 2,520 23,940,000
06/04/2018 9,500 0.13 1.37 9,370 9,500 8,720 2,520 23,940,000
05/04/2018 9,370 0.44 4.70 8,930 9,370 9,370 10 93,700
04/04/2018 8,930 -0.67 -7.50 9,600 8,930 8,930 10 89,300
30/03/2018 9,600 0.20 2.08 9,400 9,600 9,600 10 96,000
29/03/2018 9,400 -0.60 -6.38 9,400 9,400 8,800 1,010 9,494,000
27/03/2018 9,400 0.20 2.13 9,400 9,600 9,400 20 188,000
23/03/2018 9,400 0.40 4.26 9,000 9,500 9,000 1,350 12,690,000
22/03/2018 9,000 -0.40 -4.44 9,400 9,000 9,000 10 90,000
21/03/2018 9,400 -9.40 -100.00 9,400 9,400 9,400 2,100 19,740,000
20/03/2018 9,400 -0.65 -6.91 9,400 9,400 8,750 510 4,794,000
19/03/2018 9,400 0.40 4.26 9,000 9,400 9,400 10 94,000
16/03/2018 9,000 -0.63 -7.00 9,000 9,000 8,370 1,210 10,890,000
15/03/2018 9,000 0.40 4.44 9,000 9,400 9,000 60 540,000
14/03/2018 9,000 -0.20 -2.22 9,200 9,600 9,000 520 4,680,000
12/03/2018 9,200 0.30 3.26 8,900 0 0 40 368,000
08/03/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 40 356,000
07/03/2018 8,900 -0.20 -2.25 9,100 8,900 8,900 50 445,000
05/03/2018 9,100 -0.02 -0.22 9,120 9,100 9,100 1,010 9,191,000
02/03/2018 9,120 -0.68 -7.46 9,800 9,500 9,120 150 1,368,000
01/03/2018 9,800 -0.70 -7.14 10,500 9,800 9,800 10 98,000
22/02/2018 10,500 0.30 2.86 10,200 10,500 10,500 10 105,000
13/02/2018 10,200 0.20 1.96 10,000 10,200 10,200 10 102,000
12/02/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 90 900,000
06/02/2018 10,000 0.20 2.00 9,800 0 0 10 100,000
05/02/2018 9,800 0.30 3.06 9,500 9,800 9,800 250 2,450,000
02/02/2018 9,500 0.60 6.32 8,900 9,500 9,500 10 95,000
01/02/2018 8,900 -0.10 -1.12 9,000 8,900 8,370 420 3,738,000
25/01/2018 9,800 0.80 8.16 9,000 9,000 9,000 420 4,116,000
24/01/2018 9,300 0.30 3.23 9,000 9,000 9,000 220 2,046,000
22/01/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20 180,000
17/01/2018 9,000 -0.10 -1.11 9,000 9,000 8,500 60 540,000
10/01/2018 9,000 -0.30 -3.33 9,300 9,000 9,000 20 180,000
09/01/2018 9,300 -0.65 -6.99 9,300 9,300 8,650 10,420 96,906,000
08/01/2018 9,300 -0.05 -0.54 9,300 9,300 9,250 30 279,000
05/01/2018 9,300 -0.70 -7.53 10,000 9,300 9,300 1,710 15,903,000
29/12/2017 10,000 -0.40 -4.00 10,400 10,000 10,000 10 100,000
28/12/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 200 2,080,000
27/12/2017 10,400 0.20 1.92 10,200 10,400 10,400 310 3,224,000
26/12/2017 10,200 0.40 3.92 9,800 10,200 9,120 1,610 16,422,000
25/12/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,120 420 4,116,000
22/12/2017 9,800 0.05 0.51 9,750 9,800 9,800 10 98,000
21/12/2017 9,750 0.05 0.51 9,700 9,750 9,030 510 4,972,500
20/12/2017 9,700 -0.10 -1.03 9,800 9,700 9,120 510 4,947,000
19/12/2017 9,800 0.30 3.06 9,500 9,800 9,500 40 392,000
18/12/2017 9,210 -0.69 -7.49 9,900 9,210 9,210 20 184,200
15/12/2017 9,300 -0.70 -7.53 10,000 9,300 9,300 100 930,000
14/12/2017 9,300 -0.70 -7.53 10,000 0 0 10 93,000
07/12/2017 10,000 -0.30 -3.00 10,300 10,000 9,580 110 1,100,000
05/12/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
04/12/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
01/12/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
30/11/2017 10,300 0.00 ■■ 0.00 9,700 10,300 9,580 220 2,266,000
29/11/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/11/2017 10,300 0.35 3.52 9,500 10,300 9,500 210 2,163,000
27/11/2017 9,950 0.65 6.99 8,650 9,950 8,650 170 1,691,500
24/11/2017 9,300 -0.70 -7.00 9,300 9,300 9,300 220 2,046,000
23/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/11/2017 10,000 -0.15 -1.48 9,900 10,000 9,900 20 200,000
21/11/2017 10,150 0.15 1.50 10,150 10,150 10,150 10 101,500
20/11/2017 10,000 0.05 0.50 10,000 10,000 10,000 10 100,000
17/11/2017 9,950 0.00 ■■ 0.00 9,260 9,950 9,260 20 199,000
16/11/2017 9,950 0.65 6.99 8,650 9,950 8,650 820 8,159,000
15/11/2017 9,300 -0.70 -7.00 9,300 9,300 9,300 60 558,000
14/11/2017 10,000 0.40 4.17 8,930 10,000 8,930 60 600,000
13/11/2017 9,600 -0.55 -5.42 9,600 9,600 9,600 10 96,000
10/11/2017 10,150 0.00 ■■ 0.00 10,150 10,150 10,150 0 0
09/11/2017 10,150 0.00 ■■ 0.00 10,150 10,150 10,150 0 0
08/11/2017 10,150 0.00 ■■ 0.00 10,150 10,150 10,150 0 0
07/11/2017 10,150 0.47 4.86 10,150 10,150 10,150 10 101,500
06/11/2017 9,680 0.00 ■■ 0.00 9,680 9,680 9,680 0 0
03/11/2017 9,680 0.00 ■■ 0.00 9,680 9,680 9,680 0 0
02/11/2017 9,680 0.00 ■■ 0.00 9,680 9,680 9,680 0 0
01/11/2017 9,680 -0.72 -6.92 9,680 9,680 9,680 40 387,200
31/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
30/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
27/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
26/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
25/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
24/10/2017 10,400 0.10 0.97 10,400 10,400 10,400 10 104,000
23/10/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
20/10/2017 10,300 0.30 3.00 9,300 10,300 9,300 210 2,163,000
19/10/2017 10,000 0.60 6.38 8,750 10,000 8,750 220 2,200,000
18/10/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
17/10/2017 9,400 0.20 2.17 8,560 9,400 8,560 110 1,034,000
16/10/2017 9,200 -0.01 -0.11 8,570 9,200 8,570 20 184,000
13/10/2017 9,210 -0.69 -6.97 9,210 9,210 9,210 110 1,013,100
12/10/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
11/10/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
10/10/2017 9,900 -0.60 -5.71 9,900 9,900 9,900 10 99,000
09/10/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
06/10/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
05/10/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
04/10/2017 10,500 -0.10 -0.94 10,150 10,500 10,150 320 3,360,000
03/10/2017 10,600 0.60 6.00 10,000 10,600 9,800 710 7,526,000
02/10/2017 10,000 0.11 1.11 10,000 10,000 10,000 520 5,200,000
29/09/2017 9,890 0.64 6.92 8,620 9,890 8,620 20 197,800
28/09/2017 9,250 0.60 6.94 9,250 9,250 9,250 10 92,500
27/09/2017 8,650 0.00 ■■ 0.00 8,650 8,650 8,650 0 0
26/09/2017 8,650 -0.65 -6.99 9,950 9,950 8,650 30 259,500
25/09/2017 9,300 -0.70 -7.00 9,300 9,300 9,300 20 186,000
22/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
21/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
20/09/2017 10,000 -0.50 -4.76 9,990 10,000 9,990 360 3,600,000
19/09/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
18/09/2017 10,500 0.51 5.11 9,300 10,500 9,300 320 3,360,000
15/09/2017 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 10 99,900
14/09/2017 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
13/09/2017 9,990 -0.01 -0.10 10,000 10,000 9,300 340 3,396,600
12/09/2017 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 20 200,000
11/09/2017 10,000 0.14 1.42 9,850 10,000 9,850 240 2,400,000
08/09/2017 9,860 0.00 ■■ 0.00 9,860 9,860 9,860 110 1,084,600
07/09/2017 9,860 -0.74 -6.98 9,860 9,860 9,860 10 98,600
06/09/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
05/09/2017 10,600 0.00 ■■ 0.00 10,300 10,600 10,300 110 1,166,000
01/09/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
31/08/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
30/08/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
29/08/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
28/08/2017 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 40 424,000
25/08/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
24/08/2017 10,600 -0.10 -0.93 10,000 10,600 10,000 80 848,000
23/08/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
22/08/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
21/08/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
18/08/2017 10,700 0.70 7.00 10,000 10,700 10,000 70 749,000
17/08/2017 10,000 0.37 3.84 8,960 10,000 8,960 20 200,000
16/08/2017 9,630 0.00 ■■ 0.00 8,960 9,630 8,960 170 1,637,100
15/08/2017 9,630 -0.72 -6.96 9,630 9,630 9,630 10 96,300
14/08/2017 10,350 0.67 6.92 9,050 10,350 9,010 610 6,313,500
11/08/2017 9,680 -0.72 -6.92 9,680 9,680 9,680 10 96,800
10/08/2017 10,400 0.68 7.00 9,200 10,400 9,040 710 7,384,000
09/08/2017 9,720 -0.73 -6.99 9,720 9,720 9,720 2,560 24,883,200
08/08/2017 10,450 -0.75 -6.70 10,450 10,450 10,450 430 4,493,500
07/08/2017 11,200 -0.80 -6.67 11,200 11,200 11,200 240 2,688,000
04/08/2017 12,000 -0.90 -6.98 12,000 12,000 12,000 200 2,400,000
03/08/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
02/08/2017 12,900 -0.60 -4.44 12,600 12,900 12,600 50 645,000
01/08/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/07/2017 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 60 810,000
28/07/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
27/07/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
26/07/2017 13,500 0.00 ■■ 0.00 12,600 13,500 12,600 20 270,000
25/07/2017 13,500 0.50 3.85 12,100 13,500 12,100 210 2,835,000
24/07/2017 13,000 0.85 7.00 11,400 13,000 11,300 600 7,800,000
21/07/2017 12,150 0.75 6.58 12,150 12,150 11,500 130 1,579,500
20/07/2017 11,400 0.70 6.54 9,960 11,400 9,960 800 9,120,000
19/07/2017 10,700 0.70 7.00 10,000 10,700 10,000 100 1,070,000
18/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/07/2017 10,000 -0.30 -2.91 10,000 10,000 10,000 1,000 10,000,000
14/07/2017 10,300 -0.05 -0.48 10,300 10,300 10,300 100 1,030,000
13/07/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 100 1,035,000
12/07/2017 10,350 0.35 3.50 10,350 10,350 10,350 10 103,500
11/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
07/07/2017 10,000 0.30 3.09 9,700 10,000 9,700 6,510 65,100,000
06/07/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
05/07/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 20 194,000
04/07/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
03/07/2017 9,700 0.30 3.19 9,700 9,700 9,700 100 970,000
30/06/2017 9,400 0.25 2.73 9,300 9,500 9,300 9,990 93,906,000
29/06/2017 9,150 0.05 0.55 9,730 9,730 9,150 2,500 22,875,000
28/06/2017 9,100 0.59 6.93 9,100 9,100 9,100 1,020 9,282,000
27/06/2017 8,510 0.55 6.91 8,510 8,510 8,510 2,100 17,871,000
26/06/2017 7,960 0.52 6.99 7,960 7,960 7,960 2,810 22,367,600
23/06/2017 7,440 0.00 ■■ 0.00 7,440 7,440 7,440 0 0
22/06/2017 7,440 0.48 6.90 7,440 7,440 7,440 10 74,400
21/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
20/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
19/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
16/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
15/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
14/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
13/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
12/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
09/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
08/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
07/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
06/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
05/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
02/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
01/06/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
31/05/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
30/05/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
29/05/2017 6,960 0.00 ■■ 0.00 6,960 6,960 6,960 0 0
26/05/2017 6,960 0.45 6.91 6,960 6,960 6,960 330 2,296,800
25/05/2017 6,510 0.23 3.66 6,510 6,510 6,510 10 65,100
24/05/2017 6,280 0.00 ■■ 0.00 6,280 6,280 6,280 0 0
23/05/2017 6,280 0.03 0.48 6,280 6,280 6,280 290 1,821,200
22/05/2017 6,250 0.00 ■■ 0.00 6,250 6,250 6,250 0 0
19/05/2017 6,250 0.00 ■■ 0.00 6,250 6,250 6,250 0 0
18/05/2017 6,250 0.00 ■■ 0.00 6,250 6,250 6,250 0 0
17/05/2017 6,250 0.00 ■■ 0.00 6,250 6,250 6,250 0 0
16/05/2017 6,250 0.00 ■■ 0.00 6,250 6,250 6,250 10 62,500
15/05/2017 6,250 0.40 6.84 6,250 6,250 6,250 10 62,500
09/05/2017 6,280 -0.47 -6.96 6,280 6,280 6,280 100 628,000
08/05/2017 6,750 0.00 ■■ 0.00 6,750 6,750 6,750 0 0
05/05/2017 6,750 0.00 ■■ 0.00 6,750 6,750 6,750 0 0
04/05/2017 6,750 0.00 ■■ 0.00 6,750 6,750 6,750 0 0
03/05/2017 6,750 0.00 ■■ 0.00 6,750 6,750 6,750 0 0
28/04/2017 6,750 0.00 ■■ 0.00 6,750 6,750 6,750 0 0
27/04/2017 6,750 0.00 ■■ 0.00 6,750 6,750 6,750 0 0
26/04/2017 6,750 -0.50 -6.90 6,750 6,750 6,750 100 675,000
25/04/2017 7,250 -0.54 -6.93 7,250 7,250 7,250 60 435,000
24/04/2017 7,790 0.00 ■■ 0.00 7,790 7,790 7,790 0 0
21/04/2017 7,790 -0.58 -6.93 7,790 7,790 7,790 10 77,900
20/04/2017 8,370 0.00 ■■ 0.00 8,370 8,370 8,370 0 0
19/04/2017 8,370 0.00 ■■ 0.00 8,370 8,370 8,370 0 0
18/04/2017 8,370 0.00 ■■ 0.00 8,370 8,370 8,370 0 0
17/04/2017 8,370 0.00 ■■ 0.00 8,370 8,370 8,370 0 0
14/04/2017 8,370 -0.63 -7.00 8,370 8,370 8,370 100 837,000
13/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
05/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
31/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
30/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
29/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20 180,000
10/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
08/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
01/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
08/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
25/01/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/01/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/01/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/01/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/01/2017 9,000 0.24 2.74 9,000 9,000 9,000 60 540,000
18/01/2017 8,760 0.00 ■■ 0.00 8,760 8,760 8,760 0 0
17/01/2017 8,760 0.00 ■■ 0.00 8,760 8,760 8,760 0 0
16/01/2017 8,760 0.00 ■■ 0.00 8,760 8,760 8,760 0 0
13/01/2017 8,760 -0.64 -6.81 8,750 8,760 8,750 3,200 28,032,000
12/01/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
11/01/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
10/01/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
09/01/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
06/01/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
05/01/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
04/01/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
03/01/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
30/12/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,000 9,400,000
29/12/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 4,000 37,600,000
28/12/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 2,000 18,800,000
27/12/2016 9,400 -0.70 -6.93 9,400 9,400 9,400 26,860 252,484,000
26/12/2016 10,100 0.64 6.77 10,100 10,100 10,100 10 101,000
23/12/2016 9,460 0.00 ■■ 0.00 9,460 9,460 9,460 0 0
22/12/2016 9,460 0.00 ■■ 0.00 9,460 9,460 9,460 0 0
21/12/2016 9,460 0.00 ■■ 0.00 9,460 9,460 9,460 0 0
20/12/2016 9,460 0.00 ■■ 0.00 8,800 9,460 8,800 40,720 385,211,200
19/12/2016 9,460 0.00 ■■ 0.00 9,460 9,460 9,460 0 0
16/12/2016 9,460 0.61 6.89 8,240 9,460 8,240 1,830 17,311,800
15/12/2016 8,850 0.57 6.88 7,710 8,850 7,710 3,260 28,851,000
14/12/2016 8,280 0.54 6.98 8,280 8,280 8,280 340 2,815,200
13/12/2016 7,740 0.50 6.91 7,740 7,740 7,740 20 154,800
12/12/2016 7,240 0.00 ■■ 0.00 7,240 7,240 7,240 0 0
09/12/2016 7,240 0.47 6.94 6,310 7,240 6,310 10,060 72,834,400
08/12/2016 6,770 0.00 ■■ 0.00 6,770 6,770 6,770 0 0
07/12/2016 6,770 0.44 6.95 5,890 6,770 5,890 80 541,600
06/12/2016 6,330 0.00 ■■ 0.00 6,330 6,330 6,330 0 0
05/12/2016 6,330 0.00 ■■ 0.00 6,330 6,330 6,330 0 0
02/12/2016 6,330 -0.47 -6.91 6,330 6,330 6,330 1,600 10,128,000
01/12/2016 6,800 0.10 1.49 6,800 6,800 6,750 7,500 51,000,000
30/11/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
29/11/2016 6,700 -0.49 -6.82 6,690 6,700 6,690 23,090 154,703,000
28/11/2016 7,190 0.00 ■■ 0.00 7,190 7,190 7,190 0 0
25/11/2016 7,190 0.00 ■■ 0.00 7,190 7,190 7,190 0 0
24/11/2016 7,190 -0.54 -6.99 7,750 7,750 7,190 39,340 282,854,600
23/11/2016 7,730 -0.58 -6.98 7,730 7,730 7,730 9,350 72,275,500
22/11/2016 8,310 -0.62 -6.94 8,350 8,350 8,310 5,550 46,120,500
21/11/2016 8,930 -0.67 -6.98 8,930 8,930 8,930 1,600 14,288,000
18/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
17/11/2016 9,600 0.57 6.31 9,600 9,600 9,600 100 960,000
16/11/2016 9,030 0.00 ■■ 0.00 9,030 9,030 9,030 0 0
15/11/2016 9,030 0.00 ■■ 0.00 9,030 9,030 9,030 0 0
14/11/2016 9,030 0.00 ■■ 0.00 9,030 9,030 9,030 0 0
11/11/2016 9,030 -0.67 -6.91 9,030 9,030 9,030 14,100 127,323,000
10/11/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
09/11/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
08/11/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
07/11/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
04/11/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
03/11/2016 9,700 -0.55 -5.37 9,700 9,700 9,700 20 194,000
02/11/2016 10,250 -0.75 -6.82 10,250 10,250 10,250 2,000 20,500,000
01/11/2016 11,000 -0.50 -4.35 11,000 11,000 11,000 10 110,000
31/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
28/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
27/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
25/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
24/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
21/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
20/10/2016 11,500 0.30 2.68 11,500 11,500 11,500 19,060 219,190,000
19/10/2016 11,200 -0.30 -2.61 11,200 11,200 11,200 12,760 142,912,000
18/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
17/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
14/10/2016 11,500 0.30 2.68 11,000 11,500 11,000 10,540 121,210,000
13/10/2016 11,200 -0.10 -0.88 11,200 11,200 11,200 15,000 168,000,000
12/10/2016 11,300 0.30 2.73 11,300 11,300 11,300 2,990 33,787,000
11/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
10/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/10/2016 11,000 -0.10 -0.90 11,000 11,000 11,000 5,820 64,020,000
30/09/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
29/09/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
28/09/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
27/09/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
26/09/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 2,000 22,200,000
23/09/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
22/09/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
21/09/2016 11,100 -0.75 -6.33 11,100 11,100 11,100 250 2,775,000
20/09/2016 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 0 0
19/09/2016 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 5,000 59,250,000
16/09/2016 11,850 0.75 6.76 11,800 11,850 11,800 1,310 15,523,500
15/09/2016 11,100 0.60 5.71 11,000 11,200 11,000 6,940 77,034,000
14/09/2016 10,500 0.50 5.00 10,000 10,500 10,000 1,870 19,635,000
13/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/09/2016 10,000 -0.30 -2.91 10,000 10,300 10,000 2,260 22,600,000
09/09/2016 10,300 0.60 6.19 10,300 10,300 10,300 10 103,000
08/09/2016 9,700 0.60 6.59 9,700 9,700 9,700 100 970,000
07/09/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
06/09/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
05/09/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
01/09/2016 9,100 -0.40 -4.21 10,000 10,100 9,100 1,540 14,014,000
31/08/2016 9,500 0.60 6.74 9,000 9,500 9,000 1,220 11,590,000
30/08/2016 8,900 -0.60 -6.32 8,900 8,900 8,900 400 3,560,000
29/08/2016 9,500 -0.40 -4.04 10,500 10,500 9,500 5,750 54,625,000
26/08/2016 9,900 -0.70 -6.60 10,000 10,500 9,900 7,730 76,527,000
25/08/2016 10,600 0.10 0.95 10,500 10,600 10,500 1,500 15,900,000
24/08/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 2,080 21,840,000
23/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
22/08/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 1,170 12,285,000
19/08/2016 10,500 0.20 1.94 10,500 10,500 10,500 3,790 39,795,000
18/08/2016 10,300 0.30 3.00 9,300 10,300 9,300 130 1,339,000
17/08/2016 10,000 -0.50 -4.76 10,000 10,000 10,000 60 600,000
16/08/2016 10,500 0.10 0.96 9,700 10,500 9,700 12,950 135,975,000
15/08/2016 10,400 0.10 0.97 9,600 10,400 9,600 150 1,560,000
12/08/2016 10,300 0.00 ■■ 0.00 9,600 10,300 9,600 980 10,094,000
11/08/2016 10,300 -0.70 -6.36 10,300 10,300 10,300 110 1,133,000
10/08/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
09/08/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
08/08/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/08/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/08/2016 11,000 0.30 2.80 11,000 11,000 10,000 340 3,740,000
03/08/2016 10,700 0.20 1.90 10,700 10,700 10,700 1,100 11,770,000
02/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
01/08/2016 10,500 0.30 2.94 10,500 10,500 10,500 50 525,000
29/07/2016 10,200 0.50 5.15 10,200 10,200 10,200 20 204,000
28/07/2016 9,700 0.60 6.59 8,900 9,700 8,500 35,100 340,470,000
27/07/2016 9,100 0.20 2.25 9,500 9,500 9,000 18,130 164,983,000
26/07/2016 8,900 0.50 5.95 8,600 8,900 8,000 520 4,628,000
25/07/2016 8,400 -0.60 -6.67 8,400 8,400 8,400 10 84,000
22/07/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/07/2016 9,000 0.30 3.45 9,000 9,000 9,000 230 2,070,000
20/07/2016 8,700 -0.50 -5.43 8,700 8,700 8,700 190 1,653,000
19/07/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20 184,000
18/07/2016 9,200 -0.50 -5.15 10,200 10,200 9,200 21,650 199,180,000
15/07/2016 9,700 -0.70 -6.73 9,700 9,700 9,700 1,000 9,700,000
14/07/2016 10,400 0.50 5.05 10,500 10,500 9,600 2,680 27,872,000
13/07/2016 9,900 -0.70 -6.60 9,900 9,900 9,900 5,020 49,698,000
12/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 120 1,272,000
11/07/2016 10,600 -0.70 -6.19 10,600 10,600 10,600 10 106,000
08/07/2016 11,300 -0.10 -0.88 11,400 11,400 11,300 420 4,746,000
07/07/2016 11,400 -0.70 -5.79 11,300 12,600 11,300 4,150 47,310,000
06/07/2016 12,100 -0.80 -6.20 12,100 12,200 12,000 18,270 221,067,000
05/07/2016 12,900 0.80 6.61 12,200 12,900 12,200 16,230 209,367,000
04/07/2016 12,100 0.70 6.14 11,400 12,100 10,700 39,650 479,765,000
01/07/2016 11,400 0.00 ■■ 0.00 11,400 11,400 10,700 6,550 74,670,000
30/06/2016 11,400 0.70 6.54 11,000 11,400 11,000 650 7,410,000
29/06/2016 10,700 0.70 7.00 10,700 10,700 10,700 20 214,000
28/06/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,010 20,100,000
27/06/2016 10,000 -0.70 -6.54 10,700 10,700 10,000 400 4,000,000
24/06/2016 10,700 0.70 7.00 9,600 10,700 9,600 2,360 25,252,000
23/06/2016 10,000 0.40 4.17 10,200 10,200 10,000 1,420 14,200,000
22/06/2016 9,600 0.60 6.67 9,600 9,600 9,600 9,210 88,416,000
21/06/2016 9,000 0.00 ■■ 0.00 9,600 9,600 9,000 3,110 27,990,000
20/06/2016 9,000 -0.60 -6.25 10,100 10,200 9,000 24,300 218,700,000
17/06/2016 9,600 0.60 6.67 9,600 9,600 9,600 4,860 46,656,000
16/06/2016 9,000 -0.60 -6.25 9,700 10,200 9,000 10,120 91,080,000
15/06/2016 9,600 0.60 6.67 9,600 9,600 9,600 28,630 274,848,000
14/06/2016 9,000 0.50 5.88 8,000 9,000 8,000 24,350 219,150,000
13/06/2016 8,500 0.50 6.25 7,500 8,500 7,500 6,450 54,825,000
10/06/2016 8,000 -0.50 -5.88 8,500 9,000 8,000 15,420 123,360,000
09/06/2016 8,500 0.50 6.25 8,400 8,500 8,300 1,170 9,945,000
08/06/2016 8,000 -0.20 -2.44 7,900 8,700 7,900 1,120 8,960,000
07/06/2016 8,200 -0.10 -1.20 8,200 8,800 8,200 2,640 21,648,000
06/06/2016 8,300 -0.40 -4.60 9,000 9,300 8,100 2,030 16,849,000
03/06/2016 8,700 0.50 6.10 8,500 8,700 8,500 11,220 97,614,000
02/06/2016 8,200 0.50 6.49 8,200 8,200 8,200 2,220 18,204,000
01/06/2016 7,700 0.00 ■■ 0.00 8,200 8,200 7,700 5,810 44,737,000
31/05/2016 7,700 0.50 6.94 7,700 7,700 7,500 740 5,698,000
30/05/2016 7,200 -0.40 -5.26 7,600 8,100 7,200 66,370 477,864,000
27/05/2016 7,600 -0.50 -6.17 7,600 8,300 7,600 16,070 122,132,000
26/05/2016 8,100 -0.60 -6.90 8,700 8,700 8,100 3,380 27,378,000
25/05/2016 8,700 0.50 6.10 8,200 8,700 8,200 32,500 282,750,000
24/05/2016 8,200 0.50 6.49 7,200 8,200 7,200 19,410 159,162,000
23/05/2016 7,700 -0.50 -6.10 8,700 8,700 7,700 54,090 416,493,000
20/05/2016 8,200 0.30 3.80 8,400 8,400 8,100 38,740 317,668,000
19/05/2016 7,900 0.50 6.76 7,900 7,900 7,800 149,570 1,181,603,000
18/05/2016 7,400 0.30 4.23 7,500 7,500 7,100 51,200 378,880,000
17/05/2016 7,100 0.40 5.97 7,100 7,100 6,800 70,740 502,254,000
16/05/2016 6,700 0.40 6.35 6,600 6,700 6,600 45,340 303,778,000
13/05/2016 6,300 0.40 6.78 5,900 6,300 5,900 56,920 358,596,000
12/05/2016 5,900 0.30 5.36 5,900 5,900 5,500 102,810 606,579,000
11/05/2016 5,600 0.30 5.66 5,300 5,600 5,300 35,580 199,248,000
10/05/2016 5,300 0.30 6.00 5,300 5,300 5,000 9,110 48,283,000
09/05/2016 5,000 0.30 6.38 5,000 5,000 5,000 20 100,000
06/05/2016 4,700 0.30 6.82 4,700 4,700 4,700 100 470,000
05/05/2016 4,400 0.20 4.76 4,400 4,400 4,400 1,010 4,444,000
04/05/2016 4,200 -0.30 -6.67 4,200 4,300 4,200 9,860 41,412,000
29/04/2016 4,500 -0.30 -6.25 4,600 4,600 4,500 2,150 9,675,000
28/04/2016 4,800 -0.10 -2.04 4,800 4,800 4,800 100 480,000
27/04/2016 4,900 -0.30 -5.77 5,500 5,500 4,900 36,060 176,694,000
26/04/2016 5,200 -0.30 -5.45 5,600 5,800 5,200 46,290 240,708,000
25/04/2016 5,500 0.30 5.77 5,100 5,500 4,900 5,600 30,800,000
22/04/2016 5,200 0.00 ■■ 0.00 4,900 5,200 4,900 1,020 5,304,000
21/04/2016 5,200 0.30 6.12 4,900 5,200 4,900 300 1,560,000
20/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
19/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
15/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
14/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
13/04/2016 4,900 -0.20 -3.92 5,300 5,400 4,900 50,630 248,087,000
12/04/2016 5,100 0.30 6.25 4,900 5,100 4,900 61,680 314,568,000
11/04/2016 4,800 0.20 4.35 4,500 4,800 4,500 610 2,928,000
08/04/2016 4,600 0.30 6.98 4,500 4,600 4,000 32,170 147,982,000
07/04/2016 4,300 0.20 4.88 4,100 4,300 4,100 31,010 133,343,000
06/04/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 6,300 25,830,000
05/04/2016 4,100 0.20 5.13 4,100 4,100 3,700 15,220 62,402,000
04/04/2016 3,900 0.20 5.41 3,700 3,900 3,700 22,710 88,569,000
01/04/2016 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 45,270 167,499,000
31/03/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 33,460 123,802,000
30/03/2016 3,700 0.10 2.78 3,600 3,700 3,600 9,950 36,815,000
29/03/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,230 8,028,000
28/03/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,580 9,288,000
25/03/2016 3,600 0.10 2.86 3,500 3,600 3,500 14,010 50,436,000
24/03/2016 3,500 -0.10 -2.78 3,500 3,500 3,500 26,880 94,080,000
23/03/2016 3,600 0.10 2.86 3,600 3,600 3,600 45,000 162,000,000
22/03/2016 3,500 0.10 2.94 3,400 3,500 3,400 19,410 67,935,000
21/03/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 76,150 258,910,000
18/03/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
17/03/2016 3,400 0.20 6.25 3,400 3,400 3,400 10 34,000
16/03/2016 3,200 0.10 3.23 3,100 3,200 3,100 18,340 58,688,000
15/03/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 10,400 32,240,000
14/03/2016 3,100 0.10 3.33 3,100 3,100 3,100 9,030 27,993,000
11/03/2016 3,000 -0.10 -3.23 3,100 3,100 3,000 7,750 23,250,000
10/03/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 54,600 169,260,000
09/03/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10,610 32,891,000
08/03/2016 3,100 0.20 6.90 3,000 3,100 3,000 8,440 26,164,000
07/03/2016 2,900 0.10 3.57 2,900 2,900 2,900 10,030 29,087,000
04/03/2016 2,800 -0.10 -3.45 2,900 2,900 2,800 5,850 16,380,000
03/03/2016 2,900 0.10 3.57 2,900 2,900 2,900 10 29,000
02/03/2016 2,800 0.00 ■■ 0.00 2,700 2,900 2,700 13,360 37,408,000
01/03/2016 2,800 -0.10 -3.45 2,800 2,800 2,800 16,360 45,808,000
29/02/2016 2,900 0.10 3.57 2,900 2,900 2,900 46,250 134,125,000
26/02/2016 2,800 -0.20 -6.67 2,800 2,800 2,800 5,150 14,420,000
25/02/2016 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 510 1,530,000
24/02/2016 3,000 0.00 ■■ 0.00 3,100 3,100 2,800 16,970 50,910,000
23/02/2016 3,000 -0.10 -3.23 3,000 3,100 2,900 5,360 16,080,000
22/02/2016 3,100 0.10 3.33 3,100 3,100 3,000 580 1,798,000
19/02/2016 3,000 -0.10 -3.23 2,900 3,100 2,900 2,550 7,650,000
18/02/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 3,500 10,850,000
17/02/2016 3,100 0.20 6.90 3,100 3,100 3,100 50 155,000
16/02/2016 2,900 0.10 3.57 2,900 2,900 2,900 20 58,000
15/02/2016 2,800 0.10 3.70 2,800 2,800 2,800 100 280,000
05/02/2016 2,700 -0.10 -3.57 2,900 2,900 2,700 160 432,000
04/02/2016 2,800 0.10 3.70 2,800 2,800 2,800 10,110 28,308,000
03/02/2016 2,700 -0.10 -3.57 2,700 2,700 2,700 23,520 63,504,000
02/02/2016 2,800 -0.10 -3.45 3,100 3,100 2,800 30 84,000
01/02/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
29/01/2016 2,900 0.00 ■■ 0.00 3,100 3,100 2,900 40 116,000
28/01/2016 2,900 -0.20 -6.45 2,900 2,900 2,900 20 58,000
27/01/2016 3,100 -0.20 -6.06 3,100 3,100 3,100 30,360 94,116,000
26/01/2016 3,300 0.20 6.45 3,300 3,300 2,900 4,190 13,827,000
25/01/2016 3,100 -0.10 -3.12 3,400 3,400 3,000 7,120 22,072,000
22/01/2016 3,200 0.20 6.67 3,200 3,200 2,800 2,830 9,056,000
21/01/2016 3,000 -0.20 -6.25 3,400 3,400 3,000 7,120 21,360,000
20/01/2016 3,200 -0.20 -5.88 3,600 3,600 3,200 5,010 16,032,000
19/01/2016 3,400 -0.20 -5.56 3,700 3,700 3,400 20 68,000
18/01/2016 3,600 -0.20 -5.26 3,900 3,900 3,600 20 72,000
15/01/2016 3,800 0.10 2.70 3,900 3,900 3,800 20 76,000
14/01/2016 3,700 -0.10 -2.63 3,700 3,700 3,700 20 74,000
13/01/2016 3,800 -0.10 -2.56 3,700 3,800 3,700 20 76,000
12/01/2016 3,900 0.20 5.41 3,500 3,900 3,500 620 2,418,000
11/01/2016 3,700 0.10 2.78 3,600 3,700 3,400 8,430 31,191,000
08/01/2016 3,600 0.20 5.88 3,600 3,600 3,600 10 36,000
07/01/2016 3,400 -0.20 -5.56 3,400 3,400 3,400 10 34,000
06/01/2016 3,600 0.10 2.86 3,600 3,600 3,600 10 36,000
05/01/2016 3,500 0.10 2.94 3,500 3,500 3,500 10 35,000
04/01/2016 3,400 -0.20 -5.56 3,400 3,700 3,400 40 136,000
31/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
30/12/2015 3,600 0.10 2.86 3,600 3,600 3,600 10 36,000
29/12/2015 3,500 0.10 2.94 3,500 3,500 3,500 10 35,000
28/12/2015 3,400 -0.10 -2.86 3,500 3,500 3,400 6,080 20,672,000
25/12/2015 3,500 0.10 2.94 3,400 3,500 3,400 13,030 45,605,000
24/12/2015 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 2,010 6,834,000
23/12/2015 3,400 0.20 6.25 3,300 3,400 3,300 5,240 17,816,000
22/12/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
21/12/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 60 192,000
18/12/2015 3,200 -0.20 -5.88 3,200 3,200 3,200 320 1,024,000
17/12/2015 3,400 0.20 6.25 3,000 3,400 3,000 16,320 55,488,000
16/12/2015 3,200 -0.20 -5.88 3,200 3,200 3,200 1,000 3,200,000
15/12/2015 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 4,720 16,048,000
14/12/2015 3,400 -0.20 -5.56 3,700 3,700 3,400 9,510 32,334,000
11/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
10/12/2015 3,600 0.20 5.88 3,600 3,600 3,500 6,010 21,636,000
09/12/2015 3,400 -0.10 -2.86 3,400 3,500 3,400 9,000 30,600,000
08/12/2015 3,500 -0.10 -2.78 3,700 3,700 3,400 3,140 10,990,000
07/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
04/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
03/12/2015 3,600 0.20 5.88 3,600 3,600 3,600 610 2,196,000
02/12/2015 3,400 -0.10 -2.86 3,400 3,400 3,400 990 3,366,000
01/12/2015 3,500 -0.10 -2.78 3,400 3,600 3,400 3,210 11,235,000
30/11/2015 3,600 0.10 2.86 3,600 3,600 3,600 10 36,000
27/11/2015 3,500 0.20 6.06 3,500 3,500 3,300 10,100 35,350,000
26/11/2015 3,300 -0.20 -5.71 3,300 3,300 3,300 10 33,000
25/11/2015 3,500 0.00 ■■ 0.00 3,700 3,700 3,500 310 1,085,000
24/11/2015 3,500 -0.20 -5.41 3,700 3,700 3,500 5,060 17,710,000
23/11/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
20/11/2015 3,700 -0.10 -2.63 3,600 3,700 3,600 6,230 23,051,000
19/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 370 1,406,000
18/11/2015 3,800 0.10 2.70 3,900 3,900 3,500 28,850 109,630,000
17/11/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,000 3,700,000
16/11/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
13/11/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
12/11/2015 3,700 -0.10 -2.63 3,600 3,700 3,600 3,870 14,319,000
11/11/2015 3,800 0.10 2.70 3,800 3,800 3,800 10 38,000
10/11/2015 3,700 0.20 5.71 3,500 3,700 3,400 2,510 9,287,000
09/11/2015 3,500 -0.20 -5.41 3,700 3,700 3,500 2,050 7,175,000
06/11/2015 3,700 -0.20 -5.13 3,700 3,800 3,700 5,490 20,313,000
05/11/2015 3,900 0.10 2.63 3,900 3,900 3,800 110 429,000
04/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
03/11/2015 3,800 -0.10 -2.56 3,800 3,800 3,800 10 38,000
02/11/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 40 156,000
30/10/2015 3,900 0.20 5.41 3,900 3,900 3,800 7,070 27,573,000
29/10/2015 3,700 -0.10 -2.63 3,700 3,700 3,700 10 37,000
28/10/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 3,000 11,400,000
27/10/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
26/10/2015 3,800 -0.10 -2.56 4,000 4,000 3,700 630 2,394,000
23/10/2015 3,900 0.10 2.63 3,900 3,900 3,700 3,120 12,168,000
22/10/2015 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 7,230 27,474,000
21/10/2015 3,800 -0.10 -2.56 3,700 4,000 3,700 2,400 9,120,000
20/10/2015 3,900 0.10 2.63 3,900 3,900 3,900 10 39,000
19/10/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
16/10/2015 3,800 0.10 2.70 3,800 3,800 3,800 20 76,000
15/10/2015 3,700 0.20 5.71 3,700 3,700 3,700 590 2,183,000
14/10/2015 3,500 -0.20 -5.41 3,700 3,700 3,500 9,120 31,920,000
13/10/2015 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 540 1,998,000
12/10/2015 3,700 -0.20 -5.13 3,700 3,700 3,700 430 1,591,000
09/10/2015 3,900 0.20 5.41 3,700 3,900 3,700 2,610 10,179,000
08/10/2015 3,700 -0.20 -5.13 3,700 3,700 3,700 790 2,923,000
07/10/2015 3,900 -0.20 -4.88 3,900 4,100 3,900 1,840 7,176,000
06/10/2015 4,100 -0.30 -6.82 4,400 4,400 4,100 20 82,000
05/10/2015 4,400 0.20 4.76 4,300 4,400 4,300 3,210 14,124,000
02/10/2015 4,200 0.20 5.00 3,800 4,200 3,800 5,520 23,184,000
01/10/2015 4,000 0.20 5.26 4,000 4,000 4,000 1,300 5,200,000
30/09/2015 3,800 0.20 5.56 3,700 3,800 3,700 20 76,000
29/09/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
28/09/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
25/09/2015 3,600 -0.20 -5.26 3,900 3,900 3,600 910 3,276,000
24/09/2015 3,800 0.20 5.56 3,700 3,800 3,700 710 2,698,000
23/09/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 350 1,260,000
22/09/2015 3,600 -0.20 -5.26 3,600 3,600 3,600 14,000 50,400,000
21/09/2015 3,800 -0.20 -5.00 3,800 3,800 3,800 1,500 5,700,000
18/09/2015 4,000 0.20 5.26 4,000 4,000 4,000 10 40,000
17/09/2015 3,800 -0.20 -5.00 4,100 4,100 3,800 3,510 13,338,000
16/09/2015 4,000 -0.20 -4.76 4,400 4,400 4,000 2,110 8,440,000
15/09/2015 4,200 0.20 5.00 3,800 4,200 3,800 10,390 43,638,000
14/09/2015 4,000 0.20 5.26 4,000 4,000 4,000 10 40,000
11/09/2015 3,800 0.20 5.56 3,400 3,800 3,400 720 2,736,000
10/09/2015 3,600 -0.20 -5.26 3,600 4,000 3,600 68,250 245,700,000
09/09/2015 3,800 -0.20 -5.00 3,800 3,800 3,800 7,310 27,778,000
08/09/2015 4,000 -0.20 -4.76 4,000 4,000 4,000 2,500 10,000,000
07/09/2015 4,200 -0.30 -6.67 4,200 4,200 4,200 5,210 21,882,000
04/09/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
03/09/2015 4,500 0.20 4.65 4,500 4,500 4,500 10 45,000
01/09/2015 4,300 -0.10 -2.27 4,400 4,400 4,300 4,500 19,350,000
31/08/2015 4,400 -0.30 -6.38 4,400 4,400 4,400 700 3,080,000
28/08/2015 4,700 0.10 2.17 4,700 4,700 4,700 500 2,350,000
27/08/2015 4,600 0.10 2.22 4,500 4,800 4,500 1,460 6,716,000
26/08/2015 4,500 0.10 2.27 4,500 4,500 4,500 10 45,000
25/08/2015 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 1,050 4,620,000
24/08/2015 4,400 -0.30 -6.38 4,900 4,900 4,400 320 1,408,000
21/08/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
20/08/2015 4,700 -0.30 -6.00 4,700 5,000 4,700 2,110 9,917,000
19/08/2015 5,000 0.20 4.17 5,000 5,000 5,000 10 50,000
18/08/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
17/08/2015 4,800 0.30 6.67 4,800 4,800 4,800 10 48,000
14/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 2,110 9,495,000
13/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
12/08/2015 4,500 -0.20 -4.26 4,500 4,500 4,500 1,000 4,500,000
11/08/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
10/08/2015 4,700 0.10 2.17 4,700 4,700 4,700 1,010 4,747,000
07/08/2015 4,600 0.10 2.22 4,500 4,600 4,500 4,350 20,010,000
06/08/2015 4,500 -0.30 -6.25 4,500 4,500 4,500 10 45,000
05/08/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 500 2,400,000
04/08/2015 4,800 -0.10 -2.04 4,800 4,800 4,800 10 48,000
03/08/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
31/07/2015 4,900 0.10 2.08 4,500 4,900 4,500 110 539,000
30/07/2015 4,800 0.30 6.67 4,600 4,800 4,600 500 2,400,000
29/07/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
28/07/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,100 22,950,000
27/07/2015 4,500 -0.30 -6.25 4,600 4,600 4,500 1,800 8,100,000
24/07/2015 4,800 0.30 6.67 4,700 4,800 4,700 3,390 16,272,000
23/07/2015 4,500 -0.20 -4.26 4,500 4,500 4,500 2,990 13,455,000
22/07/2015 4,700 0.20 4.44 4,800 4,800 4,700 1,020 4,794,000
21/07/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
20/07/2015 4,500 0.20 4.65 4,300 4,600 4,300 10,440 46,980,000
17/07/2015 4,300 -0.30 -6.52 4,500 4,500 4,300 15,500 66,650,000
16/07/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
15/07/2015 4,600 -0.30 -6.12 4,600 4,600 4,600 7,300 33,580,000
14/07/2015 4,900 0.00 ■■ 0.00 4,700 4,900 4,600 12,140 59,486,000
13/07/2015 4,900 0.10 2.08 4,700 4,900 4,600 3,660 17,934,000
10/07/2015 4,800 0.20 4.35 4,600 4,800 4,600 2,010 9,648,000
09/07/2015 4,600 -0.20 -4.17 4,800 4,800 4,600 16,400 75,440,000
08/07/2015 4,800 -0.10 -2.04 4,900 4,900 4,800 1,400 6,720,000
07/07/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 3,000 14,700,000
06/07/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,020 4,998,000
03/07/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 180 882,000
02/07/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,320 6,468,000
01/07/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 2,050 10,045,000
30/06/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 200 980,000
29/06/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 20 98,000
26/06/2015 4,900 -0.10 -2.00 5,000 5,000 4,900 20 98,000
25/06/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
24/06/2015 5,000 0.10 2.04 4,800 5,000 4,800 190 950,000
23/06/2015 4,900 -0.10 -2.00 4,900 4,900 4,800 3,930 19,257,000
22/06/2015 5,000 0.10 2.04 4,800 5,000 4,800 4,320 21,600,000
19/06/2015 4,900 -0.10 -2.00 5,000 5,000 4,900 260 1,274,000
18/06/2015 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 3,240 16,200,000
17/06/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 410 2,050,000
16/06/2015 5,000 -0.10 -1.96 4,900 5,000 4,900 2,820 14,100,000
15/06/2015 5,100 0.10 2.00 5,100 5,100 5,100 10 51,000
12/06/2015 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 6,480 32,400,000
11/06/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,810 9,050,000
10/06/2015 5,000 0.20 4.17 4,800 5,100 4,800 15,220 76,100,000
09/06/2015 4,800 -0.30 -5.88 5,300 5,300 4,800 5,930 28,464,000
08/06/2015 5,100 0.10 2.00 5,000 5,100 5,000 5,670 28,917,000
05/06/2015 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 7,260 36,300,000
04/06/2015 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 4,010 20,050,000
03/06/2015 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 12,020 60,100,000
02/06/2015 5,000 0.10 2.04 4,800 5,000 4,600 1,210 6,050,000
01/06/2015 4,900 -0.10 -2.00 4,800 5,000 4,700 5,370 26,313,000
29/05/2015 5,000 -0.10 -1.96 4,800 5,000 4,800 8,360 41,800,000
28/05/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 17,000 86,700,000
27/05/2015 5,100 0.20 4.08 5,000 5,100 4,800 9,020 46,002,000
26/05/2015 4,900 -0.20 -3.92 4,900 4,900 4,800 8,320 40,768,000
25/05/2015 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 5,010 25,551,000
22/05/2015 5,100 0.20 4.08 5,100 5,100 5,100 1,550 7,905,000
21/05/2015 4,900 -0.30 -5.77 4,900 5,200 4,900 9,010 44,149,000
20/05/2015 5,200 0.30 6.12 5,100 5,200 4,700 42,550 221,260,000
19/05/2015 4,900 -0.30 -5.77 5,300 5,300 4,900 910 4,459,000
18/05/2015 5,200 -0.20 -3.70 5,100 5,300 5,100 4,180 21,736,000
15/05/2015 5,400 0.20 3.85 5,400 5,400 5,400 10 54,000
14/05/2015 5,200 0.10 1.96 5,100 5,200 5,100 11,020 57,304,000
13/05/2015 5,100 -0.10 -1.92 5,100 5,100 5,100 10 51,000
12/05/2015 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 530 2,756,000
11/05/2015 5,200 0.20 4.00 4,900 5,200 4,800 5,210 27,092,000
08/05/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 230 1,150,000
07/05/2015 5,000 0.00 ■■ 0.00 5,200 5,200 4,800 5,580 27,900,000
06/05/2015 5,000 -0.10 -1.96 4,800 5,000 4,800 5,690 28,450,000
05/05/2015 5,100 -0.30 -5.56 5,100 5,100 5,100 6,280 32,028,000
04/05/2015 5,400 -0.10 -1.82 5,200 5,400 5,200 2,620 14,148,000
27/04/2015 5,500 0.30 5.77 5,500 5,500 5,500 50 275,000
24/04/2015 5,200 -0.30 -5.45 5,600 5,600 5,200 1,220 6,344,000
23/04/2015 5,500 0.10 1.85 5,600 5,600 5,300 220 1,210,000
22/04/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,020 5,508,000
21/04/2015 5,400 -0.30 -5.26 5,500 5,800 5,400 6,770 36,558,000
20/04/2015 5,700 0.30 5.56 5,700 5,700 5,400 25,760 146,832,000
17/04/2015 5,400 0.30 5.88 5,100 5,400 5,100 5,100 27,540,000
16/04/2015 5,100 0.20 4.08 4,900 5,200 4,800 54,950 280,245,000
15/04/2015 4,900 0.10 2.08 4,900 4,900 4,900 20 98,000
14/04/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 7,680 36,864,000
13/04/2015 4,800 0.30 6.67 4,700 4,800 4,700 27,320 131,136,000
10/04/2015 4,500 -0.20 -4.26 4,600 4,800 4,500 14,930 67,185,000
09/04/2015 4,700 0.10 2.17 4,500 4,800 4,500 11,160 52,452,000
08/04/2015 4,600 -0.20 -4.17 4,600 4,600 4,500 6,940 31,924,000
07/04/2015 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 4,100 19,680,000
06/04/2015 4,800 0.20 4.35 4,600 4,800 4,600 9,100 43,680,000
03/04/2015 4,600 0.30 6.98 4,100 4,600 4,100 2,430 11,178,000
02/04/2015 4,300 -0.30 -6.52 4,400 4,400 4,300 36,170 155,531,000
01/04/2015 4,600 -0.30 -6.12 4,600 4,600 4,600 25,450 117,070,000
31/03/2015 4,900 -0.30 -5.77 4,900 5,000 4,900 18,420 90,258,000
30/03/2015 5,200 -0.30 -5.45 5,500 5,500 5,200 37,120 193,024,000
27/03/2015 5,500 0.00 ■■ 0.00 5,700 5,700 5,200 24,500 134,750,000
26/03/2015 5,500 -0.20 -3.51 6,000 6,000 5,500 36,760 202,180,000
25/03/2015 5,700 -0.20 -3.39 6,200 6,200 5,600 24,550 139,935,000
24/03/2015 5,900 0.30 5.36 5,900 5,900 5,900 180,280 1,063,652,000
23/03/2015 5,600 0.30 5.66 5,600 5,600 5,600 76,260 427,056,000
20/03/2015 5,300 0.30 6.00 5,200 5,300 5,200 38,850 205,905,000
19/03/2015 5,000 0.10 2.04 5,100 5,200 5,000 12,150 60,750,000
18/03/2015 4,900 -0.30 -5.77 5,000 5,000 4,900 3,500 17,150,000
17/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
16/03/2015 5,200 0.10 1.96 5,100 5,200 5,100 640 3,328,000
13/03/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
12/03/2015 5,100 0.30 6.25 5,100 5,100 4,500 2,020 10,302,000
11/03/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
10/03/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
09/03/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 150 720,000
06/03/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
05/03/2015 4,800 0.30 6.67 4,800 4,800 4,800 200 960,000
04/03/2015 4,500 -0.30 -6.25 4,800 4,800 4,500 2,580 11,610,000
03/03/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 420 2,016,000
02/03/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/02/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
26/02/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
25/02/2015 4,800 -0.30 -5.88 4,900 4,900 4,800 2,000 9,600,000
24/02/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
13/02/2015 5,100 -0.10 -1.92 5,100 5,100 5,100 250 1,275,000
12/02/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
11/02/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 2,850 14,820,000
10/02/2015 5,200 0.10 1.96 5,000 5,200 5,000 7,240 37,648,000
09/02/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
06/02/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
05/02/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
04/02/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
03/02/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
02/02/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 20 102,000
30/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
29/01/2015 5,100 0.30 6.25 5,100 5,100 5,100 10 51,000
28/01/2015 4,800 0.30 6.67 4,800 4,800 4,200 1,030 4,944,000
27/01/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
26/01/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
23/01/2015 4,500 0.20 4.65 4,500 4,600 4,500 550 2,475,000
22/01/2015 4,300 0.20 4.88 4,300 4,300 4,300 400 1,720,000
21/01/2015 4,100 0.20 5.13 4,100 4,100 4,100 310 1,271,000
20/01/2015 3,900 0.20 5.41 3,900 3,900 3,900 150 585,000
19/01/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
16/01/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
15/01/2015 3,700 -0.10 -2.63 4,000 4,000 3,700 110 407,000
14/01/2015 3,800 -0.20 -5.00 3,800 3,800 3,800 10 38,000
13/01/2015 4,000 -0.20 -4.76 4,000 4,000 4,000 10 40,000
12/01/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
09/01/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 50 210,000
08/01/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
07/01/2015 4,200 -0.30 -6.67 4,200 4,200 4,200 890 3,738,000
06/01/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/01/2015 4,500 -0.20 -4.26 4,400 4,900 4,400 180 810,000
31/12/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
30/12/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
29/12/2014 4,700 -0.30 -6.00 4,800 4,800 4,700 1,010 4,747,000
26/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/12/2014 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 1,210 6,050,000
24/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
23/12/2014 5,000 -0.20 -3.85 5,000 5,000 5,000 10,100 50,500,000
22/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
19/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
18/12/2014 5,200 0.20 4.00 5,200 5,200 5,200 10 52,000
17/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
16/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
15/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
12/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
11/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
10/12/2014 5,000 -0.30 -5.66 5,000 5,000 5,000 1,540 7,700,000
09/12/2014 5,300 -0.10 -1.85 5,500 5,500 5,300 70 371,000
08/12/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
05/12/2014 5,400 0.20 3.85 4,900 5,400 4,900 20 108,000
04/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 150 780,000
03/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
02/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
01/12/2014 5,200 0.10 1.96 5,300 5,400 5,200 120 624,000
28/11/2014 5,100 -0.30 -5.56 5,100 5,100 5,100 1,000 5,100,000
27/11/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
26/11/2014 5,400 0.20 3.85 4,900 5,400 4,900 1,730 9,342,000
25/11/2014 5,200 -0.30 -5.45 5,200 5,200 5,200 1,500 7,800,000
24/11/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
21/11/2014 5,500 -0.10 -1.79 5,300 5,500 5,300 3,310 18,205,000
20/11/2014 5,600 0.10 1.82 5,400 5,600 5,400 120 672,000
19/11/2014 5,500 -0.10 -1.79 5,400 5,500 5,300 2,070 11,385,000
18/11/2014 5,600 0.30 5.66 5,500 5,600 5,400 22,190 124,264,000
17/11/2014 5,300 0.30 6.00 5,100 5,300 5,100 25,740 136,422,000
14/11/2014 5,000 0.30 6.38 5,000 5,000 5,000 1,200 6,000,000
13/11/2014 4,700 0.30 6.82 4,700 4,700 4,700 2,830 13,301,000
12/11/2014 4,400 0.20 4.76 4,000 4,400 4,000 210 924,000
11/11/2014 4,200 0.20 5.00 4,200 4,200 4,200 530 2,226,000
10/11/2014 4,000 -0.30 -6.98 4,000 4,000 4,000 10 40,000
07/11/2014 4,300 -0.30 -6.52 4,300 4,300 4,300 30 129,000
06/11/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
05/11/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
04/11/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 820 3,772,000
03/11/2014 4,600 -0.30 -6.12 4,900 4,900 4,600 1,020 4,692,000
31/10/2014 4,900 0.30 6.52 4,900 4,900 4,900 10 49,000
30/10/2014 4,600 -0.30 -6.12 4,600 4,600 4,600 30 138,000
29/10/2014 4,900 0.20 4.26 4,400 4,900 4,400 2,010 9,849,000
28/10/2014 4,700 -0.10 -2.08 4,900 4,900 4,700 20 94,000
27/10/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
24/10/2014 4,800 0.30 6.67 4,500 4,800 4,500 2,030 9,744,000
23/10/2014 4,500 -0.30 -6.25 4,700 4,700 4,500 200 900,000
22/10/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 4,160 19,968,000
21/10/2014 4,800 -0.30 -5.88 4,800 5,000 4,800 1,100 5,280,000
20/10/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
17/10/2014 5,100 0.20 4.08 5,100 5,100 5,100 300 1,530,000
16/10/2014 4,900 -0.10 -2.00 4,700 4,900 4,700 320 1,568,000
15/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 20 100,000
14/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
13/10/2014 5,000 0.20 4.17 4,800 5,000 4,800 110 550,000
10/10/2014 4,800 -0.10 -2.04 4,900 4,900 4,800 5,570 26,736,000
09/10/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 2,600 12,740,000
08/10/2014 4,900 0.20 4.26 4,900 4,900 4,900 10 49,000
07/10/2014 4,700 0.00 ■■ 0.00 5,000 5,000 4,700 20 94,000
06/10/2014 4,700 0.20 4.44 4,700 4,700 4,700 10 47,000
03/10/2014 4,500 -0.20 -4.26 4,500 5,000 4,500 230 1,035,000
02/10/2014 4,700 -0.30 -6.00 5,300 5,300 4,700 6,010 28,247,000
01/10/2014 5,000 0.30 6.38 5,000 5,000 5,000 30 150,000
30/09/2014 4,700 -0.30 -6.00 5,100 5,100 4,700 460 2,162,000
29/09/2014 5,000 0.30 6.38 5,000 5,000 5,000 20 100,000
26/09/2014 4,700 -0.30 -6.00 5,200 5,200 4,700 3,680 17,296,000
25/09/2014 5,000 -0.30 -5.66 5,400 5,400 5,000 10,020 50,100,000
24/09/2014 5,300 -0.30 -5.36 5,900 5,900 5,300 220 1,166,000
23/09/2014 5,600 0.30 5.66 5,600 5,600 5,600 10 56,000
22/09/2014 5,300 -0.30 -5.36 5,600 5,600 5,300 1,400 7,420,000
19/09/2014 5,600 -0.40 -6.67 5,700 5,700 5,600 1,750 9,800,000
18/09/2014 6,000 0.20 3.45 5,400 6,000 5,400 1,470 8,820,000
17/09/2014 5,800 -0.10 -1.69 5,900 5,900 5,500 10,560 61,248,000
16/09/2014 5,900 0.30 5.36 5,900 5,900 5,300 26,910 158,769,000
15/09/2014 5,600 0.30 5.66 5,600 5,600 5,600 17,820 99,792,000
12/09/2014 5,300 0.30 6.00 5,200 5,300 5,000 32,150 170,395,000
11/09/2014 5,000 0.30 6.38 5,000 5,000 5,000 21,290 106,450,000
10/09/2014 4,700 0.30 6.82 4,700 4,700 4,700 5,600 26,320,000
09/09/2014 4,400 0.20 4.76 4,400 4,400 4,400 5,050 22,220,000
08/09/2014 4,200 0.20 5.00 4,200 4,200 4,200 3,800 15,960,000
05/09/2014 4,000 0.20 5.26 4,000 4,000 4,000 5,950 23,800,000
04/09/2014 3,800 0.20 5.56 3,800 3,800 3,800 7,560 28,728,000
03/09/2014 3,600 0.20 5.88 3,600 3,600 3,600 2,010 7,236,000
29/08/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
28/08/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 50 170,000
27/08/2014 3,400 -0.20 -5.56 3,400 3,400 3,400 10 34,000
26/08/2014 3,600 -0.20 -5.26 3,800 3,800 3,600 110 396,000
25/08/2014 3,800 -0.20 -5.00 3,800 3,800 3,800 10 38,000
22/08/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/08/2014 4,000 0.10 2.56 4,100 4,100 4,000 400 1,600,000
20/08/2014 3,900 0.20 5.41 3,900 3,900 3,900 10 39,000
19/08/2014 3,700 0.20 5.71 3,700 3,700 3,700 20 74,000
18/08/2014 3,500 -0.10 -2.78 3,800 3,800 3,500 310 1,085,000
15/08/2014 3,600 0.20 5.88 3,600 3,600 3,600 420 1,512,000
14/08/2014 3,400 -0.10 -2.86 3,700 3,700 3,400 840 2,856,000
13/08/2014 3,500 -0.10 -2.78 3,800 3,800 3,500 4,420 15,470,000
12/08/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
11/08/2014 3,600 -0.20 -5.26 3,600 3,600 3,600 10 36,000
08/08/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 370 1,406,000
07/08/2014 3,800 -0.20 -5.00 3,800 4,200 3,800 4,150 15,770,000
06/08/2014 4,000 0.20 5.26 3,600 4,000 3,600 1,410 5,640,000
05/08/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
04/08/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
01/08/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
31/07/2014 3,800 -0.20 -5.00 3,800 3,800 3,800 3,010 11,438,000
30/07/2014 4,000 0.20 5.26 4,000 4,000 4,000 10 40,000
29/07/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
28/07/2014 3,800 -0.20 -5.00 3,800 3,800 3,800 4,770 18,126,000
25/07/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
24/07/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
23/07/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
22/07/2014 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 5,120 20,480,000
21/07/2014 4,000 0.10 2.56 3,900 4,000 3,900 10,680 42,720,000
18/07/2014 3,900 0.20 5.41 3,900 3,900 3,600 12,110 47,229,000
17/07/2014 3,700 0.20 5.71 3,700 3,700 3,700 6,530 24,161,000
16/07/2014 3,500 0.20 6.06 3,300 3,500 3,300 2,720 9,520,000
15/07/2014 3,300 0.20 6.45 3,300 3,300 3,300 10 33,000
14/07/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
11/07/2014 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 30 93,000
10/07/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
09/07/2014 3,100 0.10 3.33 3,100 3,100 3,100 100 310,000
08/07/2014 3,000 0.10 3.45 2,900 3,000 2,900 20 60,000
07/07/2014 2,900 -0.10 -3.33 3,000 3,000 2,900 1,000 2,900,000
04/07/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
03/07/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
02/07/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
01/07/2014 3,000 -0.20 -6.25 3,000 3,000 3,000 1,440 4,320,000
30/06/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
27/06/2014 3,200 0.20 6.67 3,200 3,200 3,200 20 64,000
26/06/2014 3,000 -0.20 -6.25 3,200 3,200 3,000 2,000 6,000,000
25/06/2014 3,200 -0.20 -5.88 3,200 3,200 3,200 50 160,000
24/06/2014 3,400 -0.20 -5.56 3,400 3,400 3,400 500 1,700,000
23/06/2014 3,600 -0.20 -5.26 3,600 3,600 3,600 10 36,000
20/06/2014 3,800 0.20 5.56 3,800 3,800 3,800 20 76,000
19/06/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
18/06/2014 3,600 0.10 2.86 3,600 3,600 3,600 1,010 3,636,000
17/06/2014 3,500 0.20 6.06 3,500 3,500 3,500 20 70,000
16/06/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
13/06/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
12/06/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
11/06/2014 3,300 -0.10 -2.94 3,200 3,300 3,200 160 528,000
10/06/2014 3,400 -0.20 -5.56 3,400 3,400 3,400 1,380 4,692,000
09/06/2014 3,600 -0.20 -5.26 4,000 4,000 3,600 280 1,008,000
06/06/2014 3,800 -0.10 -2.56 3,800 3,800 3,800 10 38,000
05/06/2014 3,900 0.20 5.41 3,900 3,900 3,500 2,290 8,931,000
04/06/2014 3,700 0.20 5.71 3,700 3,700 3,700 20 74,000
03/06/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
02/06/2014 3,500 -0.20 -5.41 3,500 3,500 3,500 350 1,225,000
30/05/2014 3,700 -0.20 -5.13 3,700 3,900 3,700 1,110 4,107,000
29/05/2014 3,900 0.20 5.41 3,900 3,900 3,900 20 78,000
28/05/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/05/2014 3,700 -0.20 -5.13 3,700 3,700 3,700 20 74,000
26/05/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,000 3,900,000
23/05/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
22/05/2014 3,900 0.20 5.41 3,900 3,900 3,900 3,300 12,870,000
21/05/2014 3,700 0.20 5.71 3,700 3,700 3,700 1,550 5,735,000
20/05/2014 3,500 0.20 6.06 3,100 3,500 3,100 320 1,120,000
19/05/2014 3,300 0.20 6.45 3,300 3,300 3,300 6,360 20,988,000
16/05/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
15/05/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
14/05/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 190 589,000
13/05/2014 3,100 -0.10 -3.12 3,100 3,100 3,100 690 2,139,000
12/05/2014 3,200 -0.20 -5.88 3,300 3,300 3,200 2,910 9,312,000
09/05/2014 3,400 -0.20 -5.56 3,800 3,800 3,400 5,810 19,754,000
08/05/2014 3,600 -0.20 -5.26 3,600 3,600 3,600 128,000 460,800,000
07/05/2014 3,800 -0.20 -5.00 3,800 3,800 3,800 1,050 3,990,000
06/05/2014 4,000 -0.20 -4.76 4,000 4,000 4,000 300 1,200,000
05/05/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
29/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
28/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
25/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
24/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
23/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
22/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
21/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
18/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
17/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
16/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
15/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
14/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
11/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
10/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
08/04/2014 4,200 0.20 5.00 4,200 4,200 4,100 5,220 21,924,000
07/04/2014 4,000 0.20 5.26 3,800 4,000 3,800 2,140 8,560,000
04/04/2014 3,800 0.20 5.56 3,800 3,800 3,800 2,610 9,918,000
03/04/2014 3,600 0.10 2.86 3,700 3,700 3,400 8,690 31,284,000
02/04/2014 3,500 -0.20 -5.41 3,500 3,500 3,500 5,610 19,635,000
01/04/2014 3,700 -0.20 -5.13 3,900 3,900 3,700 2,230 8,251,000
31/03/2014 3,900 0.20 5.41 3,900 3,900 3,900 750 2,925,000
28/03/2014 3,700 0.20 5.71 3,700 3,700 3,700 6,500 24,050,000
27/03/2014 3,500 0.20 6.06 3,500 3,500 3,500 2,750 9,625,000
26/03/2014 3,300 0.20 6.45 3,300 3,300 3,300 3,000 9,900,000
25/03/2014 3,100 0.20 6.90 3,100 3,100 3,100 4,380 13,578,000
24/03/2014 2,900 0.10 3.57 2,900 2,900 2,900 830 2,407,000
21/03/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
20/03/2014 2,800 0.10 3.70 2,700 2,800 2,700 40 112,000
19/03/2014 2,700 0.10 3.85 2,500 2,700 2,500 110 297,000
18/03/2014 2,600 0.10 4.00 2,600 2,600 2,600 180 468,000
17/03/2014 2,500 -0.10 -3.85 2,700 2,700 2,500 350 875,000
14/03/2014 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 30 78,000
13/03/2014 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
12/03/2014 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
11/03/2014 2,600 -0.10 -3.70 2,700 2,800 2,600 270 702,000
10/03/2014 2,700 -0.10 -3.57 2,700 2,700 2,700 1,200 3,240,000
07/03/2014 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 12,390 34,692,000
06/03/2014 2,800 -0.20 -6.67 2,800 2,800 2,800 200 560,000
05/03/2014 3,000 -0.10 -3.23 3,100 3,100 3,000 520 1,560,000
04/03/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
03/03/2014 3,100 -0.10 -3.12 3,200 3,200 3,100 410 1,271,000
28/02/2014 3,200 -0.20 -5.88 3,200 3,200 3,200 3,120 9,984,000
27/02/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 20 68,000
26/02/2014 3,400 0.20 6.25 3,200 3,400 3,200 610 2,074,000
25/02/2014 3,200 -0.10 -3.03 3,200 3,200 3,200 800 2,560,000
24/02/2014 3,300 0.20 6.45 3,300 3,300 3,300 210 693,000
21/02/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 400 1,240,000
20/02/2014 3,100 -0.10 -3.12 3,400 3,400 3,100 110 341,000
19/02/2014 3,200 -0.10 -3.03 3,500 3,500 3,200 300 960,000
18/02/2014 3,300 0.20 6.45 3,300 3,300 3,000 210 693,000
17/02/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
14/02/2014 3,100 -0.10 -3.12 3,100 3,100 3,100 1,150 3,565,000
13/02/2014 3,200 -0.20 -5.88 3,500 3,500 3,200 2,130 6,816,000
12/02/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3,000 10,200,000
11/02/2014 3,400 -0.20 -5.56 3,400 3,400 3,400 10 34,000
10/02/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 20 72,000
07/02/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 3,340 12,024,000
06/02/2014 3,600 -0.10 -2.70 3,600 3,600 3,600 140 504,000
27/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 50 185,000
24/01/2014 3,700 -0.10 -2.63 3,700 3,700 3,700 50 185,000
23/01/2014 3,800 0.20 5.56 3,400 3,800 3,400 29,990 113,962,000
22/01/2014 3,600 0.20 5.88 3,500 3,600 3,500 20,160 72,576,000
21/01/2014 3,400 -0.20 -5.56 3,400 3,400 3,400 100 340,000
20/01/2014 3,600 0.10 2.86 3,500 3,600 3,500 5,150 18,540,000
17/01/2014 3,500 0.10 2.94 3,500 3,500 3,500 900 3,150,000
16/01/2014 3,400 -0.10 -2.86 3,400 3,400 3,400 10,000 34,000,000
15/01/2014 3,500 0.10 2.94 3,500 3,500 3,500 7,880 27,580,000
14/01/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 16,290 55,386,000
13/01/2014 3,400 0.20 6.25 3,400 3,400 3,400 210 714,000
10/01/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 10 32,000
09/01/2014 3,200 -0.20 -5.88 3,200 3,200 3,200 26,750 85,600,000
08/01/2014 3,400 0.20 6.25 3,400 3,400 3,400 10 34,000
07/01/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
06/01/2014 3,200 -0.20 -5.88 3,200 3,200 3,200 10 32,000
03/01/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
02/01/2014 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
31/12/2013 3,400 -0.20 -5.56 3,400 3,400 3,400 10 34,000
30/12/2013 3,600 0.20 5.88 3,600 3,600 3,600 53,500 192,600,000
27/12/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
26/12/2013 3,400 -0.20 -5.56 3,400 3,400 3,400 10 34,000
25/12/2013 3,600 0.20 5.88 3,600 3,600 3,600 6,500 23,400,000
24/12/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,000 6,800,000
23/12/2013 3,400 -0.20 -5.56 3,400 3,400 3,400 20 68,000
20/12/2013 3,600 0.10 2.86 3,600 3,600 3,600 40 144,000
19/12/2013 3,500 0.20 6.06 3,500 3,500 3,500 510 1,785,000
18/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
17/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 19,070 62,931,000
16/12/2013 3,300 0.20 6.45 3,300 3,300 3,300 10 33,000
13/12/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10,000 31,000,000
12/12/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 20,000 62,000,000
11/12/2013 3,100 0.10 3.33 3,100 3,100 3,100 5,010 15,531,000
10/12/2013 3,000 0.10 3.45 3,000 3,000 3,000 20,260 60,780,000
09/12/2013 2,900 0.10 3.57 2,900 2,900 2,900 70 203,000
06/12/2013 2,800 0.10 3.70 2,800 2,800 2,800 1,000 2,800,000
05/12/2013 2,700 0.10 3.85 2,700 2,700 2,700 210 567,000
04/12/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
03/12/2013 2,600 -0.10 -3.70 2,600 2,600 2,600 10 26,000
02/12/2013 2,700 0.10 3.85 2,700 2,700 2,700 20 54,000
29/11/2013 2,600 0.10 4.00 2,600 2,600 2,600 13,650 35,490,000
28/11/2013 2,500 0.10 4.17 2,500 2,500 2,500 10,010 25,025,000
27/11/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
26/11/2013 2,400 -0.10 -4.00 2,400 2,400 2,400 30 72,000
25/11/2013 2,500 0.10 4.17 2,500 2,500 2,500 10 25,000
22/11/2013 2,400 -0.10 -4.00 2,400 2,400 2,400 10 24,000
21/11/2013 2,500 0.10 4.17 2,500 2,500 2,500 50 125,000
20/11/2013 2,400 -0.10 -4.00 2,400 2,400 2,400 10 24,000
19/11/2013 2,500 0.10 4.17 2,500 2,500 2,500 10 25,000
18/11/2013 2,400 0.10 4.35 2,400 2,400 2,400 10 24,000
15/11/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
14/11/2013 2,300 0.10 4.55 2,300 2,300 2,300 10 23,000
13/11/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 210 462,000
12/11/2013 2,200 0.10 4.76 2,200 2,200 2,200 10 22,000
11/11/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 110 231,000
08/11/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
07/11/2013 2,100 -0.10 -4.55 2,100 2,100 2,100 10 21,000
06/11/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
05/11/2013 2,200 -0.10 -4.35 2,200 2,200 2,200 500 1,100,000
04/11/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
01/11/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
31/10/2013 2,300 -0.10 -4.17 2,300 2,300 2,300 30 69,000
30/10/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
29/10/2013 2,400 -0.10 -4.00 2,400 2,400 2,400 2,300 5,520,000
28/10/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 12,470 31,175,000
25/10/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
24/10/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
23/10/2013 2,500 0.10 4.17 2,500 2,500 2,500 10 25,000
22/10/2013 2,400 -0.10 -4.00 2,400 2,400 2,400 20 48,000
21/10/2013 2,500 -0.10 -3.85 2,500 2,500 2,500 10 25,000
18/10/2013 2,600 0.10 4.00 2,600 2,600 2,600 10 26,000
17/10/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
16/10/2013 2,500