Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 989.06 +1.27 (+0.13%)
  • HNX-Index 104.14 +0.01 (+0.01%)
  • UPCOM-Index 56.50 -0.09 (-0.16%)
CTCP Viglacera Thăng Long
Viglacera Thanglong Joint Stock Company
Mã CK:      TLT      13.90      -13.90 (-100.00%)      (cập nhật 18:15 23/10/2019)
Đang giao dịch
TLT » 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 13,900 -13.90 -100.00 13,900 0 0 0 0
22/10/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
21/10/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
18/10/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
17/10/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
16/10/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
15/10/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
14/10/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
11/10/2019 13,900 -13.90 -100.00 13,900 0 0 0 0
10/10/2019 13,900 1.00 7.19 12,900 13,900 13,900 10 139,000
09/10/2019 12,900 -12.90 -100.00 12,900 0 0 0 0
08/10/2019 12,900 -12.90 -100.00 12,900 0 0 0 0
07/10/2019 12,900 -12.90 -100.00 12,900 0 0 0 0
04/10/2019 12,900 0.60 4.65 12,300 12,900 12,900 100 1,290,000
03/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
02/10/2019 12,300 1.60 13.01 10,700 12,300 12,300 100 1,230,000
01/10/2019 10,700 0.10 0.93 10,600 10,700 10,700 20 214,000
30/09/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 100 1,070,000
27/09/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
26/09/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 9,400 100,580,000
25/09/2019 10,500 -0.50 -4.76 11,000 10,700 10,500 1,260 13,230,000
24/09/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 60 660,000
23/09/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 4,200 46,200,000
20/09/2019 11,000 -11.00 -100.00 11,000 0 0 0 0
19/09/2019 11,000 -1.70 -15.45 12,700 11,000 11,000 480 5,280,000
18/09/2019 12,700 -12.70 -100.00 12,700 0 0 0 0
17/09/2019 12,700 -12.70 -100.00 12,700 0 0 0 0
16/09/2019 12,700 -12.70 -100.00 12,700 0 0 0 0
13/09/2019 12,700 1.50 11.81 11,200 12,700 12,700 100 1,270,000
12/09/2019 11,200 0.70 6.25 10,500 11,200 11,200 100 1,120,000
11/09/2019 10,500 -0.90 -8.57 11,400 10,600 10,500 200 2,100,000
10/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
09/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
06/09/2019 11,400 -11.40 -100.00 11,400 0 0 0 0
05/09/2019 11,400 -1.90 -16.67 13,300 11,400 11,400 270 3,078,000
04/09/2019 13,300 1.20 9.02 12,100 13,300 13,300 10 133,000
03/09/2019 12,100 1.40 11.57 10,700 12,100 12,100 10 121,000
30/08/2019 11,000 1.00 9.09 10,000 11,500 9,400 40 440,000
29/08/2019 10,000 -0.50 -5.00 10,500 10,000 10,000 1,000 10,000,000
28/08/2019 10,500 -0.10 -0.95 10,600 10,500 10,500 100 1,050,000
27/08/2019 10,600 -1.70 -16.04 12,300 10,600 10,600 20 212,000
23/08/2019 12,300 1.50 12.20 10,800 12,300 12,300 10 123,000
22/08/2019 10,800 -1.80 -16.67 12,600 10,800 10,800 1,820 19,656,000
21/08/2019 12,600 1.60 12.70 11,000 12,600 12,600 10 126,000
20/08/2019 11,000 -0.40 -3.64 11,400 11,000 11,000 6,500 71,500,000
19/08/2019 11,400 -0.10 -0.88 11,500 11,400 11,400 420 4,788,000
15/08/2019 11,500 -2.00 -17.39 13,500 11,500 11,500 100 1,150,000
17/07/2019 13,500 1.70 12.59 11,800 13,500 13,500 10 135,000
16/07/2019 11,800 -2.00 -16.95 13,800 11,800 11,800 20 236,000
10/07/2019 13,800 1.60 11.59 12,200 13,800 13,800 10 138,000
04/07/2019 12,600 -2.20 -17.46 14,800 12,600 12,600 200 2,520,000
28/06/2019 14,800 1.00 6.76 13,800 14,800 14,800 10 148,000
27/06/2019 13,800 1.00 7.25 12,800 13,800 13,800 10 138,000
25/06/2019 12,800 1.50 11.72 11,300 12,800 12,800 10 128,000
24/06/2019 11,300 -1.90 -16.81 13,200 11,300 11,300 10 113,000
21/06/2019 13,200 -2.30 -17.42 15,500 13,200 13,200 150 1,980,000
20/06/2019 15,500 0.40 2.58 15,100 15,500 15,500 10 155,000
19/06/2019 15,100 1.90 12.58 13,200 15,100 15,100 10 151,000
17/06/2019 13,900 1.40 10.07 12,500 13,900 12,500 20 278,000
16/06/2019 13,900 1.40 10.07 12,500 13,900 12,500 20 278,000
14/06/2019 13,900 1.40 10.07 12,500 13,900 12,500 20 278,000
11/06/2019 12,500 1.30 10.40 11,200 12,500 12,500 50 625,000
10/06/2019 12,500 1.30 10.40 11,200 12,500 12,500 50 625,000
09/06/2019 11,200 -1.60 -14.29 12,800 11,200 11,200 50 560,000
07/06/2019 11,200 -1.60 -14.29 12,800 11,200 11,200 50 560,000
06/06/2019 12,800 1.60 12.50 11,200 12,800 12,800 10 128,000
05/06/2019 11,500 -1.50 -13.04 13,000 11,500 11,100 1,800 20,700,000
31/05/2019 13,000 0.50 3.85 12,500 13,000 13,000 10 130,000
30/05/2019 13,000 0.50 3.85 12,500 13,000 13,000 10 130,000
28/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
27/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
21/05/2019 12,500 0.10 0.80 12,400 12,500 12,500 550 6,875,000
20/05/2019 12,500 0.10 0.80 12,400 12,500 12,500 550 6,875,000
15/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 120 1,500,000
14/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 120 1,500,000
09/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 270 3,375,000
08/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 270 3,375,000
07/05/2019 12,500 -0.50 -4.00 13,000 12,500 12,500 10 125,000
06/05/2019 13,000 0.50 3.85 12,500 13,000 13,000 10 130,000
03/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 120 1,500,000
02/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 120 1,500,000
01/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 320 4,000,000
30/04/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 320 4,000,000
29/04/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 320 4,000,000
28/04/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 320 4,000,000
26/04/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 320 4,000,000
19/04/2019 12,500 -0.30 -2.40 12,800 12,500 12,500 1,150 14,375,000
18/04/2019 12,500 -0.30 -2.40 12,800 12,500 12,500 1,150 14,375,000
17/04/2019 12,800 -0.20 -1.56 13,000 12,800 12,800 330 4,224,000
16/04/2019 13,000 0.10 0.77 12,900 13,000 13,000 300 3,900,000
15/04/2019 13,000 0.10 0.77 12,900 13,000 13,000 300 3,900,000
14/04/2019 13,000 0.10 0.77 12,900 13,000 13,000 300 3,900,000
12/04/2019 13,000 0.10 0.77 12,900 13,000 13,000 300 3,900,000
11/04/2019 12,700 -0.30 -2.36 13,000 13,000 12,500 750 9,525,000
10/04/2019 12,700 -0.30 -2.36 13,000 13,000 12,500 750 9,525,000
08/04/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 250 3,250,000
07/04/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 250 3,250,000
05/04/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 250 3,250,000
04/04/2019 13,000 0.60 4.62 12,400 13,000 13,000 1,000 13,000,000
03/04/2019 12,700 -0.70 -5.51 13,400 12,700 12,100 100 1,270,000
27/03/2019 13,400 0.50 3.73 12,900 13,400 13,400 10 134,000
26/03/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 2,240 29,120,000
25/03/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 800 10,400,000
22/03/2019 12,500 -0.40 -3.20 12,900 13,000 12,500 750 9,375,000
21/03/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 930 12,090,000
20/03/2019 13,400 0.40 2.99 13,000 13,400 12,800 2,000 26,800,000
18/03/2019 13,000 0.50 3.85 12,500 13,000 13,000 1,990 25,870,000
15/03/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 250 3,125,000
14/03/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 470 5,875,000
13/03/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 310 3,875,000
12/03/2019 12,300 0.80 6.50 11,500 12,800 12,000 1,840 22,632,000
08/03/2019 11,500 -0.50 -4.35 12,000 11,500 11,500 1,000 11,500,000
06/03/2019 11,100 -1.70 -15.32 12,800 11,100 11,100 10 111,000
05/03/2019 12,800 0.80 6.25 12,000 12,800 12,800 10 128,000
01/03/2019 12,000 0.80 6.67 11,200 12,000 12,000 60 720,000
28/02/2019 11,100 -0.80 -7.21 11,900 11,200 11,100 1,100 12,210,000
27/02/2019 12,000 -0.60 -5.00 12,600 12,000 11,100 660 7,920,000
26/02/2019 12,600 1.50 11.90 11,100 12,600 12,600 10 126,000
22/02/2019 11,100 0.10 0.90 11,000 11,100 11,000 410 4,551,000
21/02/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
20/02/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,100 12,100,000
19/02/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,200 13,200,000
18/02/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
15/02/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
14/02/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
12/02/2019 11,000 0.10 0.91 10,900 11,000 11,000 1,150 12,650,000
11/02/2019 11,000 0.20 1.82 10,800 11,000 10,900 470 5,170,000
01/02/2019 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
31/01/2019 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 670 7,236,000
30/01/2019 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 460 4,968,000
25/01/2019 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 500 5,400,000
24/01/2019 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 500,000 5,400,000,000
23/01/2019 10,800 0.30 2.78 10,500 10,800 10,800 400,000 4,320,000,000
02/01/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 300 3,000,000
28/12/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
27/12/2018 10,000 0.20 2.00 9,800 10,000 10,000 5,100 51,000,000
26/12/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 2,500 24,500,000
25/12/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 3,000 29,400,000
24/12/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 100 980,000
21/12/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,200 11,760,000
20/12/2018 9,800 -1.30 -13.27 11,100 9,800 9,800 200 1,960,000
19/12/2018 11,100 1.30 11.71 9,800 11,100 11,100 100 1,110,000
18/12/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
17/12/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
14/12/2018 9,800 1.20 12.24 8,600 9,800 9,800 100 980,000
13/12/2018 8,500 -1.50 -17.65 10,000 8,600 8,500 400 3,400,000
12/12/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
11/12/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
10/12/2018 10,000 1.00 10.00 9,000 10,000 10,000 5,000 50,000,000
07/12/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
06/12/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
05/12/2018 9,000 -0.20 -2.22 9,200 9,000 9,000 4,500 40,500,000
04/12/2018 9,200 -0.80 -8.70 10,000 9,200 9,200 3,700 34,040,000
03/12/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
29/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
28/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
27/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
26/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
23/11/2018 10,000 -1.00 -10.00 11,000 10,000 10,000 400 4,000,000
22/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
21/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
20/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
19/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
16/11/2018 11,000 0.80 7.27 10,200 11,000 11,000 100 1,100,000
15/11/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
14/11/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
13/11/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
12/11/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
09/11/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
08/11/2018 10,200 -0.80 -7.84 11,000 10,200 10,000 2,500 25,500,000
07/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
06/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
05/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
02/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
01/11/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
31/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
30/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
29/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
26/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
25/10/2018 11,000 0.80 7.27 10,200 11,000 11,000 100 1,100,000
24/10/2018 10,200 -0.10 -0.98 10,300 10,200 10,200 6,000 61,200,000
23/10/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
22/10/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
19/10/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
18/10/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
17/10/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,400 24,720,000
16/10/2018 10,300 1.30 12.62 9,000 10,300 10,300 100 1,030,000
15/10/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
12/10/2018 9,000 -1.50 -16.67 10,500 9,000 9,000 100 900,000
11/10/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
10/10/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
09/10/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 300 3,150,000
08/10/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
05/10/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
04/10/2018 10,500 0.50 4.76 10,000 10,500 10,500 100 1,050,000
03/10/2018 10,000 -0.10 -1.00 10,100 10,000 10,000 600 6,000,000
02/10/2018 10,100 -0.10 -0.99 10,200 10,100 10,100 200 2,020,000
01/10/2018 10,300 0.10 0.97 10,200 10,300 10,200 8,400 86,520,000
28/09/2018 10,200 -1.80 -17.65 12,000 10,200 10,200 700 7,140,000
27/09/2018 12,000 0.50 4.17 11,500 12,000 12,000 100 1,200,000
26/09/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
25/09/2018 11,500 0.80 6.96 10,700 11,500 11,500 100 1,150,000
24/09/2018 10,700 1.20 11.21 9,500 10,700 10,700 100 1,070,000
21/09/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,800 26,600,000
20/09/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
19/09/2018 9,500 -0.70 -7.37 10,200 9,500 9,500 6,500 61,750,000
18/09/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,000 10,200,000
17/09/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
14/09/2018 10,200 0.70 6.86 9,500 10,200 10,200 100 1,020,000
13/09/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,300 40,850,000
12/09/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
11/09/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
10/09/2018 9,500 -0.50 -5.26 10,000 9,500 9,500 2,200 20,900,000
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 0.00 ■■ 0.00 10,000 10,000 10,000 600 6,000,000
31/08/2018 10,000 0.50 5.00 9,500 10,000 10,000 100 1,000,000
30/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
29/08/2018 9,500 -0.50 -5.26 10,000 9,500 9,500 14,400 136,800,000
28/08/2018 10,000 0.50 5.00 9,500 10,000 10,000 100 1,000,000
27/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
24/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
23/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
22/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
21/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
20/08/2018 9,500 -0.50 -5.26 10,000 9,500 9,500 3,500 33,250,000
17/08/2018 10,000 0.50 5.00 9,500 10,000 9,900 2,000 20,000,000
16/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
15/08/2018 9,500 -1.50 -15.79 11,000 9,500 9,500 100 950,000
14/08/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
13/08/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
10/08/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
09/08/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
08/08/2018 11,000 1.10 10.00 9,900 11,000 11,000 100 1,100,000
07/08/2018 9,900 -1.60 -16.16 11,500 10,000 9,900 5,900 58,410,000
06/08/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
03/08/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
02/08/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
01/08/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
31/07/2018 11,500 0.60 5.22 10,900 11,500 11,500 100 1,150,000
30/07/2018 10,900 1.10 10.09 9,800 10,900 10,900 100 1,090,000
27/07/2018 9,900 -9.80 -98.99 9,800 0 0 0 0
26/07/2018 9,900 -0.10 -1.01 10,000 9,900 9,500 4,000 39,600,000
25/07/2018 10,000 -0.40 -4.00 10,400 10,000 10,000 1,000 10,000,000
24/07/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
23/07/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
20/07/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,100 11,440,000
19/07/2018 10,400 0.40 3.85 10,000 10,400 10,400 100 1,040,000
18/07/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
17/07/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
16/07/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
13/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,600 26,000,000
12/07/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
11/07/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
10/07/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
09/07/2018 10,000 0.20 2.00 9,800 10,900 10,000 2,000 20,000,000
06/07/2018 9,700 -1.30 -13.40 11,000 9,800 9,700 16,000 155,200,000
05/07/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
04/07/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
03/07/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
29/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
28/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
27/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
26/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
25/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
22/06/2018 11,000 0.70 6.36 10,300 11,000 11,000 100 1,100,000
21/06/2018 10,300 1.30 12.62 9,000 10,300 10,300 100 1,030,000
20/06/2018 9,000 -0.80 -8.89 9,800 9,000 9,000 100 900,000
19/06/2018 9,500 -1.50 -15.79 11,000 9,800 9,500 8,500 80,750,000
18/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
15/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
14/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
13/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
12/06/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
11/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
08/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
07/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
06/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
05/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
04/06/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
01/06/2018 11,000 -0.70 -6.36 11,700 11,000 11,000 7,000 77,000,000
31/05/2018 11,700 1.50 12.82 10,200 11,700 11,700 100 1,170,000
30/05/2018 10,200 0.40 3.92 9,800 10,200 10,200 9,300 94,860,000
29/05/2018 9,500 -1.50 -15.79 11,000 11,000 9,500 8,200 77,900,000
28/05/2018 11,000 -0.80 -7.27 11,800 11,700 11,000 16,800 184,800,000
25/05/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
24/05/2018 11,800 1.30 11.02 10,500 11,800 11,800 100 1,180,000
23/05/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
22/05/2018 10,500 -1.50 -14.29 12,000 10,500 10,500 4,900 51,450,000
21/05/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
18/05/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
17/05/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
16/05/2018 12,000 1.50 12.50 10,500 12,000 12,000 100 1,200,000
15/05/2018 10,500 -0.50 -4.76 11,000 10,600 10,500 2,000 21,000,000
14/05/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
11/05/2018 11,000 -0.70 -6.36 11,700 11,000 11,000 19,000 209,000,000
10/05/2018 11,700 1.50 12.82 10,200 11,700 11,700 100 1,170,000
09/05/2018 10,200 -1.70 -16.67 11,900 10,200 10,200 2,500 25,500,000
08/05/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
07/05/2018 11,900 1.50 12.61 10,400 11,900 11,900 100 1,190,000
04/05/2018 10,400 -1.60 -15.38 12,000 10,400 10,400 1,400 14,560,000
03/05/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
02/05/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,200 38,400,000
27/04/2018 12,000 0.10 0.83 11,900 12,000 12,000 18,800 225,600,000
26/04/2018 12,000 -11.90 -99.17 11,900 0 0 0 0
24/04/2018 12,000 -11.90 -99.17 11,900 0 0 0 0
23/04/2018 12,000 0.00 ■■ 0.00 12,000 12,000 11,500 9,100 109,200,000
20/04/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
19/04/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 400 4,800,000
18/04/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
13/04/2018 12,000 0.40 3.33 11,600 12,000 12,000 200 2,400,000
12/04/2018 11,600 -0.90 -7.76 12,500 11,600 11,600 1,000 11,600,000
11/04/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
10/04/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 43,300 541,250,000
09/04/2018 12,500 -0.10 -0.80 12,600 12,500 12,500 7,000 87,500,000
06/04/2018 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 2,000 25,200,000
05/04/2018 12,600 0.10 0.79 12,500 12,600 12,500 1,900 23,940,000
04/04/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
03/04/2018 12,500 -0.10 -0.80 12,600 12,500 12,500 17,800 222,500,000
02/04/2018 12,800 0.60 4.69 12,200 12,800 12,200 8,200 104,960,000
30/03/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 2,000 24,400,000
29/03/2018 12,100 0.50 4.13 11,600 12,300 12,000 23,800 287,980,000
28/03/2018 12,200 -0.30 -2.46 12,500 12,200 11,500 6,900 84,180,000
27/03/2018 12,500 0.50 4.00 12,000 12,500 12,000 9,300 116,250,000
26/03/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 400 4,800,000
23/03/2018 12,000 0.10 0.83 11,900 12,000 12,000 100 1,200,000
22/03/2018 12,000 0.40 3.33 11,600 12,000 11,900 5,500 66,000,000
21/03/2018 11,800 0.30 2.54 11,500 11,800 11,600 21,900 258,420,000
20/03/2018 11,500 -0.30 -2.61 11,800 11,500 11,500 400 4,600,000
19/03/2018 11,800 0.00 ■■ 0.00 11,800 12,100 11,800 3,900 46,020,000
16/03/2018 11,900 0.20 1.68 11,700 11,900 11,800 34,900 415,310,000
15/03/2018 11,700 0.60 5.13 11,100 11,900 11,700 8,200 95,940,000
14/03/2018 11,000 -0.90 -8.18 11,900 11,100 11,000 30,000 330,000,000
13/03/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 11,300 134,470,000
12/03/2018 11,800 -11.90 -100.85 11,900 0 0 0 0
09/03/2018 11,800 -0.20 -1.69 12,000 12,000 11,800 35,900 423,620,000
08/03/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 46,100 553,200,000
07/03/2018 12,500 0.00 ■■ 0.00 12,500 12,500 11,700 2,700 33,750,000
06/03/2018 12,800 -0.20 -1.56 13,000 12,800 12,000 5,000 64,000,000
05/03/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
02/03/2018 13,000 0.50 3.85 12,500 13,000 13,000 100 1,300,000
01/03/2018 12,500 -1.40 -11.20 13,900 12,500 12,500 1,400 17,500,000
28/02/2018 13,900 0.90 6.47 13,000 13,900 13,900 100 1,390,000
27/02/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
26/02/2018 13,000 -0.60 -4.62 13,600 13,000 13,000 2,100 27,300,000
23/02/2018 13,600 -0.30 -2.21 13,900 13,600 13,600 800 10,880,000
22/02/2018 13,900 0.90 6.47 13,000 13,900 13,900 100 1,390,000
21/02/2018 13,000 0.30 2.31 12,700 14,000 12,500 11,800 153,400,000
13/02/2018 12,400 -0.40 -3.23 12,800 13,400 12,400 13,600 168,640,000
12/02/2018 12,900 0.10 0.78 12,800 13,200 12,800 1,900 24,510,000
09/02/2018 12,600 -12.80 -101.59 12,800 0 0 0 0
08/02/2018 12,600 0.10 0.79 12,500 13,200 12,600 4,800 60,480,000
07/02/2018 12,500 0.90 7.20 11,600 12,500 12,200 8,100 101,250,000
06/02/2018 11,700 -1.50 -12.82 13,200 11,700 11,300 9,800 114,660,000
05/02/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
02/02/2018 13,200 1.00 7.58 12,200 13,200 13,200 100 1,320,000
01/02/2018 12,900 -1.10 -8.53 14,000 14,000 11,900 73,500 948,150,000
31/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
30/01/2018 14,000 -0.70 -5.00 14,700 14,700 14,000 6,700 93,800,000
29/01/2018 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 300 4,410,000
26/01/2018 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 500 7,350,000
25/01/2018 14,700 -0.40 -2.72 15,100 14,900 14,700 1,400 20,580,000
24/01/2018 15,100 0.60 3.97 14,800 15,100 15,100 3,000 45,300,000
23/01/2018 14,500 -0.30 -2.07 14,800 14,500 14,500 8,000 116,000,000
22/01/2018 14,700 -0.30 -2.04 15,000 15,000 14,700 24,200 355,740,000
19/01/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 500 7,500,000
18/01/2018 15,000 -0.50 -3.33 15,500 15,000 15,000 100 1,500,000
17/01/2018 15,000 0.10 0.67 14,900 17,000 15,000 2,400 36,000,000
16/01/2018 14,700 -1.20 -8.16 15,900 15,500 14,700 5,000 73,500,000
15/01/2018 15,900 0.60 3.77 15,300 15,900 15,900 100 1,590,000
12/01/2018 15,500 1.20 7.74 14,300 15,500 15,000 3,700 57,350,000
11/01/2018 15,900 1.80 11.32 14,100 15,900 14,100 9,100 144,690,000
10/01/2018 14,400 0.10 0.69 14,300 14,400 13,800 14,300 205,920,000
09/01/2018 14,500 0.20 1.38 14,300 14,600 14,100 11,900 172,550,000
08/01/2018 14,200 -0.40 -2.82 14,600 14,600 14,200 3,300 46,860,000
05/01/2018 14,700 0.20 1.36 14,500 14,700 14,500 5,500 80,850,000
04/01/2018 14,300 0.00 ■■ 0.00 14,300 15,800 14,100 20,000 286,000,000
03/01/2018 14,900 1.20 8.05 13,700 14,900 14,100 1,700 25,330,000
02/01/2018 14,700 0.70 4.76 14,000 14,700 13,500 1,600 23,520,000
29/12/2017 15,400 2.00 14.93 13,500 15,400 13,500 410 6,314,000
28/12/2017 13,000 -2.10 -13.91 15,100 15,100 13,000 14,600 189,800,000
27/12/2017 15,100 0.10 0.67 15,100 15,100 15,100 800 12,080,000
26/12/2017 15,000 -0.40 -2.60 15,000 15,000 15,000 200 3,000,000
25/12/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
22/12/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
21/12/2017 15,300 -0.30 -1.92 15,100 15,600 15,100 3,710 56,763,000
20/12/2017 15,300 -0.40 -2.55 14,000 15,700 14,000 7,200 110,160,000
19/12/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 3,000 47,100,000
18/12/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 1,000 15,700,000
15/12/2017 15,700 0.00 ■■ 0.00 14,500 15,700 14,500 5,200 81,640,000
14/12/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
13/12/2017 15,700 -0.10 -0.63 15,700 15,700 15,700 700 10,990,000
12/12/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
11/12/2017 15,700 -0.30 -1.88 15,900 15,900 15,700 6,400 100,480,000
08/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 500 8,000,000
07/12/2017 16,000 -0.10 -0.62 16,000 16,000 16,000 5,300 84,800,000
06/12/2017 16,000 -0.30 -1.84 16,200 16,500 16,000 36,500 584,000,000
05/12/2017 16,300 0.00 ■■ 0.00 16,400 16,400 16,300 9,300 151,590,000
04/12/2017 16,300 -0.20 -1.21 16,300 16,400 16,300 6,000 97,800,000
01/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 40 660,000
30/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
29/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 11,000 181,500,000
28/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 9,700 160,050,000
27/11/2017 16,500 0.00 ■■ 0.00 16,600 16,600 16,500 8,700 143,550,000
24/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 3,600 59,400,000
23/11/2017 16,400 -0.10 -0.61 16,500 16,500 16,400 20,800 341,120,000
22/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 2,310 38,115,000
21/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
20/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
17/11/2017 16,500 -0.40 -2.37 16,500 16,500 16,500 1,200 19,800,000
16/11/2017 16,900 -0.10 -0.59 16,300 17,000 15,000 10,000 169,000,000
15/11/2017 17,000 0.50 3.03 17,000 17,000 17,000 10,000 170,000,000
14/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
13/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 6,455 106,507,500
10/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 2,800 46,200,000
09/11/2017 16,500 0.00 ■■ 0.00 16,200 16,500 16,200 9,777 161,320,500
08/11/2017 16,500 -0.10 -0.60 16,500 16,500 16,500 4,700 77,550,000
07/11/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
06/11/2017 16,600 0.10 0.61 16,600 16,600 16,600 1,000 16,600,000
03/11/2017 16,500 -0.10 -0.60 16,700 16,700 16,500 5,300 87,450,000
02/11/2017 16,600 -0.40 -2.35 16,700 16,900 16,600 7,300 121,180,000
01/11/2017 17,000 0.10 0.59 16,700 17,000 16,600 3,500 59,500,000
31/10/2017 16,900 -0.20 -1.17 16,900 16,900 16,900 0 0
30/10/2017 17,100 0.60 3.64 16,700 17,100 16,700 6,300 107,730,000
27/10/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 200 3,300,000
26/10/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 23,100 381,150,000
25/10/2017 16,500 -0.30 -1.79 16,600 16,600 16,500 15,200 250,800,000
24/10/2017 16,800 0.10 0.60 16,700 17,000 16,700 15,900 267,120,000
23/10/2017 16,700 -0.30 -1.76 17,000 17,000 16,700 27,310 456,077,000
20/10/2017 17,000 -0.20 -1.16 17,200 18,900 17,000 11,600 197,200,000
19/10/2017 17,200 -0.10 -0.58 17,000 17,200 17,000 29,500 507,400,000
18/10/2017 17,300 -0.90 -4.95 20,800 20,800 17,300 28,400 491,320,000
17/10/2017 18,200 -0.30 -1.62 18,100 18,200 18,100 6,100 111,020,000
16/10/2017 18,500 0.00 ■■ 0.00 18,100 18,500 17,900 10,210 188,885,000
13/10/2017 18,500 -0.50 -2.63 18,500 19,100 18,500 41,200 762,200,000
12/10/2017 19,000 1.20 6.74 17,800 19,000 17,800 39,200 744,800,000
11/10/2017 17,800 -0.30 -1.66 18,000 18,000 17,800 4,300 76,540,000
10/10/2017 18,100 -0.40 -2.16 18,100 18,100 18,100 1,000 18,100,000
09/10/2017 18,500 0.50 2.78 19,000 19,000 18,500 92,900 1,718,650,000
06/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,900 52,200,000
05/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
04/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
03/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 3,700 66,600,000
02/10/2017 18,000 0.20 1.12 18,000 18,000 18,000 300 5,400,000
29/09/2017 17,800 -0.20 -1.11 17,500 17,800 17,500 3,900 69,420,000
28/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 21,600 388,800,000
27/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,800 86,400,000
26/09/2017 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 20,000 360,000,000
25/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
22/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 6,700 120,600,000
21/09/2017 18,000 0.00 ■■ 0.00 19,000 19,000 18,000 1,200 21,600,000
20/09/2017 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 4,900 88,200,000
19/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,700 48,600,000
18/09/2017 18,000 0.10 0.56 17,800 18,000 17,800 8,600 154,800,000
15/09/2017 17,900 0.10 0.56 17,800 18,200 17,800 3,100 55,490,000
14/09/2017 17,800 0.00 ■■ 0.00 17,100 17,800 17,100 3,900 69,420,000
13/09/2017 17,800 0.20 1.14 17,800 17,800 17,800 0 0
12/09/2017 17,600 -0.40 -2.22 17,800 17,800 17,600 6,400 112,640,000
11/09/2017 18,000 -0.10 -0.55 18,400 18,400 17,800 7,700 138,600,000
08/09/2017 18,100 0.70 4.02 17,500 18,100 17,500 5,400 97,740,000
07/09/2017 17,400 0.10 0.58 17,500 17,500 17,400 5,700 99,180,000
06/09/2017 17,300 -0.20 -1.14 17,500 17,500 17,300 12,100 209,330,000
05/09/2017 17,500 0.40 2.34 17,100 17,500 17,100 3,500 61,250,000
01/09/2017 17,100 -0.90 -5.00 17,500 17,500 17,100 3,400 58,140,000
31/08/2017 18,000 -0.10 -0.55 17,500 18,000 17,500 1,100 19,800,000
30/08/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
29/08/2017 18,100 0.30 1.69 18,600 18,800 18,000 13,262 240,042,200
28/08/2017 17,800 0.00 ■■ 0.00 18,000 18,800 17,800 12,025 214,045,000
25/08/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 2,600 46,280,000
24/08/2017 17,800 0.50 2.89 17,500 18,000 17,500 29,000 516,200,000
23/08/2017 17,300 0.50 2.98 17,300 17,300 17,300 100 1,730,000
22/08/2017 16,800 0.00 ■■ 0.00 16,800 16,900 16,800 2,300 38,640,000
21/08/2017 16,800 -0.20 -1.18 16,800 16,800 16,800 900 15,120,000
18/08/2017 17,000 0.30 1.80 16,800 17,000 16,800 9,500 161,500,000
17/08/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 1,200 20,040,000
16/08/2017 16,700 0.10 0.60 16,700 16,700 16,700 0 0
15/08/2017 16,600 -0.20 -1.19 16,800 16,800 16,600 15,400 255,640,000
14/08/2017 16,800 -0.20 -1.18 16,800 16,800 16,800 300 5,040,000
11/08/2017 17,000 0.10 0.59 17,000 17,000 17,000 0 0
10/08/2017 16,900 0.00 ■■ 0.00 17,000 17,000 16,900 13,900 234,910,000
09/08/2017 16,900 -0.10 -0.59 16,900 16,900 16,900 1,900 32,110,000
08/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 8,630 146,710,000
07/08/2017 17,000 0.20 1.19 16,900 17,500 16,900 14,100 239,700,000
04/08/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,700 8,600 144,480,000
03/08/2017 16,800 0.00 ■■ 0.00 16,800 16,900 16,800 6,000 100,800,000
02/08/2017 16,800 0.00 ■■ 0.00 16,600 16,900 16,600 11,200 188,160,000
01/08/2017 16,800 0.20 1.20 17,000 17,000 16,800 3,800 63,840,000
31/07/2017 16,600 -0.40 -2.35 16,900 17,000 16,600 4,200 69,720,000
28/07/2017 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 8,700 147,900,000
27/07/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,100 52,700,000
26/07/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
25/07/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,000 34,000,000
24/07/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,000 17,000,000
21/07/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,600 44,200,000
20/07/2017 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 29,500 501,500,000
19/07/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,000 17,000,000
18/07/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,200 20,400,000
17/07/2017 17,000 0.00 ■■ 0.00 17,000 17,300 16,900 10,900 185,300,000
14/07/2017 17,000 0.00 ■■ 0.00 17,400 17,500 17,000 13,100 222,700,000
13/07/2017 17,000 -0.30 -1.73 17,100 17,100 17,000 8,100 137,700,000
12/07/2017 17,300 0.20 1.17 17,100 17,300 17,100 10,200 176,460,000
11/07/2017 17,100 -0.10 -0.58 17,100 17,100 17,000 4,800 82,080,000
10/07/2017 17,200 -0.30 -1.71 17,100 17,200 17,000 3,500 60,200,000
07/07/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 2,500 43,750,000
06/07/2017 17,500 0.40 2.34 17,500 17,500 17,300 25,900 453,250,000
05/07/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 500 8,550,000
04/07/2017 17,100 0.10 0.59 17,000 17,100 17,000 5,500 94,050,000
03/07/2017 17,000 -0.10 -0.58 17,000 17,000 17,000 930 15,810,000
30/06/2017 17,100 0.20 1.18 17,000 17,400 17,000 13,700 234,270,000
29/06/2017 16,900 -0.10 -0.59 17,000 17,000 16,900 14,000 236,600,000
28/06/2017 17,000 0.10 0.59 16,800 17,000 16,800 10,100 171,700,000
27/06/2017 16,900 0.00 ■■ 0.00 16,800 16,900 16,800 1,600 27,040,000
26/06/2017 16,900 -0.10 -0.59 16,900 16,900 16,900 3,200 54,080,000
23/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 800 13,600,000
22/06/2017 17,000 -0.20 -1.16 17,000 17,400 16,700 8,400 142,800,000
21/06/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 200 3,440,000
20/06/2017 17,200 0.00 ■■ 0.00 17,000 17,500 17,000 12,400 213,280,000
19/06/2017 17,200 0.00 ■■ 0.00 17,300 17,300 17,200 16,700 287,240,000
16/06/2017 17,200 0.00 ■■ 0.00 17,400 17,400 17,200 2,500 43,000,000
15/06/2017 17,200 -0.20 -1.15 17,200 17,200 17,200 2,000 34,400,000
14/06/2017 17,400 0.20 1.16 17,400 17,400 17,400 200 3,480,000
13/06/2017 17,200 -0.10 -0.58 17,200 17,200 17,200 2,630 45,236,000
12/06/2017 17,300 -0.10 -0.57 17,400 17,400 17,200 10,200 176,460,000
09/06/2017 17,400 0.10 0.58 18,000 18,000 17,400 2,300 40,020,000
08/06/2017 17,300 0.10 0.58 17,400 17,500 17,300 10,400 179,920,000
07/06/2017 17,200 0.10 0.58 17,900 17,900 17,200 6,500 111,800,000
06/06/2017 17,100 -0.10 -0.58 17,800 17,800 17,100 12,200 208,620,000
05/06/2017 17,200 0.30 1.78 17,000 17,200 16,900 15,000 258,000,000
02/06/2017 16,900 0.10 0.60 17,400 17,400 16,900 4,300 72,670,000
01/06/2017 16,800 0.10 0.60 16,800 17,400 16,800 17,100 287,280,000
31/05/2017 16,700 -0.10 -0.60 16,800 16,800 16,700 4,300 71,810,000
30/05/2017 16,800 0.20 1.20 16,800 16,900 16,500 9,420 158,256,000
29/05/2017 16,600 0.10 0.61 16,900 17,000 16,600 20,400 338,640,000
26/05/2017 16,500 0.00 ■■ 0.00 16,500 16,700 16,500 12,100 199,650,000
25/05/2017 16,500 0.00 ■■ 0.00 16,600 16,600 16,500 1,020 16,830,000
24/05/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 200 3,300,000
23/05/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 4,400 72,600,000
22/05/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 29,100 480,150,000
19/05/2017 16,500 -0.10 -0.60 16,800 16,800 16,500 16,000 264,000,000
18/05/2017 16,600 -0.20 -1.19 17,500 17,500 16,600 16,700 277,220,000
17/05/2017 16,800 0.40 2.44 16,600 16,800 16,500 6,300 105,840,000
16/05/2017 16,400 -0.10 -0.61 17,300 17,300 16,400 28,100 460,840,000
15/05/2017 16,500 0.00 ■■ 0.00 16,400 16,500 16,300 8,700 143,550,000
09/05/2017 16,200 -0.10 -0.61 16,300 16,700 16,200 48,900 792,180,000
08/05/2017 16,300 0.10 0.62 16,500 16,500 16,300 7,800 127,140,000
05/05/2017 16,200 -0.30 -1.82 16,400 16,500 16,200 17,800 288,360,000
04/05/2017 16,500 -0.10 -0.60 16,600 16,700 16,500 17,200 283,800,000
03/05/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 3,810 63,246,000
28/04/2017 16,600 -0.10 -0.60 16,900 16,900 16,400 6,500 107,900,000
27/04/2017 16,700 0.00 ■■ 0.00 16,900 16,900 16,700 5,400 90,180,000
26/04/2017 16,700 -0.10 -0.60 16,600 16,900 16,500 12,300 205,410,000
25/04/2017 16,800 0.00 ■■ 0.00 16,900 16,900 16,800 23,921 401,872,800
24/04/2017 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 10,100 169,680,000
21/04/2017 16,800 -0.30 -1.75 18,200 18,200 16,800 4,723 79,346,400
20/04/2017 17,100 0.20 1.18 17,200 17,200 17,000 21,500 367,650,000
19/04/2017 16,900 0.00 ■■ 0.00 18,000 18,900 16,600 17,300 292,370,000
18/04/2017 16,900 -0.30 -1.74 16,500 17,000 16,200 13,700 231,530,000
17/04/2017 17,200 -0.10 -0.58 17,600 17,600 16,200 4,700 80,840,000
14/04/2017 17,300 -0.50 -2.81 17,200 17,400 16,700 37,400 647,020,000
13/04/2017 17,800 0.30 1.71 17,900 17,900 17,800 400 7,120,000
12/04/2017 17,500 0.10 0.57 17,400 17,500 17,400 11,100 194,250,000
11/04/2017 17,400 0.10 0.58 17,200 17,600 17,200 16,200 281,880,000
10/04/2017 17,300 -0.10 -0.57 17,800 17,900 17,200 16,710 289,083,000
07/04/2017 17,400 -0.10 -0.57 17,100 17,500 17,100 9,700 168,780,000
05/04/2017 17,500 -0.50 -2.78 17,900 17,900 17,500 7,600 133,000,000
04/04/2017 18,000 0.30 1.69 18,000 18,000 18,000 24,710 444,780,000
03/04/2017 17,700 0.30 1.72 17,700 18,300 17,700 28,800 509,760,000
31/03/2017 17,400 -0.20 -1.14 16,500 17,600 16,500 48,900 850,860,000
30/03/2017 17,600 0.00 ■■ 0.00 17,600 17,700 17,500 17,300 304,480,000
29/03/2017 17,600 -0.10 -0.56 17,600 17,700 17,500 14,500 255,200,000
28/03/2017 17,700 -0.30 -1.67 17,900 17,900 17,700 1,100 19,470,000
27/03/2017 18,000 1.30 7.78 17,000 18,000 17,000 29,200 525,600,000
24/03/2017 16,700 -0.20 -1.18 16,600 17,100 16,500 9,000 150,300,000
23/03/2017 16,900 -0.10 -0.59 16,100 17,000 16,100 17,900 302,510,000
22/03/2017 17,000 -0.70 -3.95 17,600 17,600 17,000 41,000 697,000,000
21/03/2017 17,700 -0.10 -0.56 17,700 17,700 17,200 11,000 194,700,000
20/03/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,500 18,500 329,300,000
17/03/2017 17,800 0.20 1.14 18,500 18,500 17,400 8,700 154,860,000
16/03/2017 17,600 0.00 ■■ 0.00 17,500 17,700 17,200 43,500 765,600,000
15/03/2017 17,600 -0.30 -1.68 17,900 17,900 17,600 35,400 623,040,000
14/03/2017 17,900 0.10 0.56 17,600 17,900 17,600 3,000 53,700,000
13/03/2017 17,800 0.20 1.14 17,500 18,000 17,400 13,810 245,818,000
10/03/2017 17,600 -0.10 -0.56 17,600 17,700 17,200 47,400 834,240,000
09/03/2017 17,700 -0.30 -1.67 17,200 17,900 17,200 27,910 494,007,000
08/03/2017 18,000 -0.10 -0.55 17,800 18,100 17,200 20,930 376,740,000
07/03/2017 18,100 0.10 0.56 18,000 18,300 17,600 30,649 554,746,900
06/03/2017 18,000 0.50 2.86 17,700 19,000 16,800 38,000 684,000,000
03/03/2017 17,500 0.70 4.17 17,000 17,500 16,400 62,340 1,090,950,000
02/03/2017 16,800 0.40 2.44 16,500 16,800 16,400 23,410 393,288,000
01/03/2017 16,400 -0.10 -0.61 16,400 16,500 16,400 23,700 388,680,000
28/02/2017 16,500 0.10 0.61 16,400 16,700 16,400 40,800 673,200,000
27/02/2017 16,400 -0.10 -0.61 16,200 16,700 16,100 17,230 282,572,000
24/02/2017 16,500 -0.10 -0.60 16,800 16,800 16,500 9,000 148,500,000
23/02/2017 16,600 -0.40 -2.35 16,900 16,900 16,500 13,900 230,740,000
22/02/2017 17,000 0.20 1.19 16,800 17,800 16,800 36,900 627,300,000
21/02/2017 16,800 0.60 3.70 16,500 17,000 16,300 44,600 749,280,000
20/02/2017 16,200 -0.50 -2.99 16,500 16,700 16,100 29,100 471,420,000
17/02/2017 16,700 0.20 1.21 16,500 16,700 16,500 7,800 130,260,000
16/02/2017 16,500 -0.30 -1.79 16,900 16,900 16,500 10,400 171,600,000
15/02/2017 16,800 -0.60 -3.45 17,400 17,400 16,800 7,800 131,040,000
14/02/2017 17,400 0.00 ■■ 0.00 17,200 17,400 17,200 10,100 175,740,000
13/02/2017 17,400 -0.40 -2.25 17,500 17,500 17,200 14,500 252,300,000
10/02/2017 17,800 1.10 6.59 16,900 17,900 16,900 29,930 532,754,000
09/02/2017 16,700 0.70 4.38 16,600 16,900 16,400 25,600 427,520,000
08/02/2017 16,000 -0.30 -1.84 16,400 16,400 16,000 8,300 132,800,000
07/02/2017 16,300 0.40 2.52 15,900 16,300 15,800 38,800 632,440,000
06/02/2017 15,900 -0.10 -0.62 16,000 16,000 15,800 12,800 203,520,000
03/02/2017 16,000 0.30 1.91 15,800 16,000 15,700 22,300 356,800,000
02/02/2017 15,700 -0.10 -0.63 16,000 16,000 15,000 3,600 56,520,000
25/01/2017 15,800 0.20 1.28 15,700 15,800 15,600 25,600 404,480,000
24/01/2017 15,600 -1.20 -7.14 16,100 16,100 15,600 9,300 145,080,000
23/01/2017 16,800 1.10 7.01 16,800 16,800 16,800 500 8,400,000
20/01/2017 15,700 -0.30 -1.88 15,600 15,700 15,600 4,900 76,930,000
19/01/2017 16,000 0.70 4.58 16,000 16,000 16,000 300 4,800,000
18/01/2017 15,300 0.20 1.32 15,400 15,400 15,300 30,300 463,590,000
17/01/2017 15,100 0.10 0.67 15,100 15,500 15,100 7,100 107,210,000
16/01/2017 15,000 -0.60 -3.85 15,900 15,900 15,000 15,700 235,500,000
13/01/2017 15,600 -0.40 -2.50 15,600 15,700 15,600 16,600 258,960,000
12/01/2017 16,000 -0.30 -1.84 16,200 16,300 16,000 14,800 236,800,000
11/01/2017 16,300 0.10 0.62 16,400 16,500 16,200 4,600 74,980,000
10/01/2017 16,200 -0.10 -0.61 16,400 16,400 16,000 5,500 89,100,000
09/01/2017 16,300 0.20 1.24 16,300 16,300 16,300 4,000 65,200,000
06/01/2017 16,100 0.10 0.63 16,000 16,200 16,000 2,700 43,470,000
05/01/2017 16,000 0.30 1.91 15,900 16,100 15,900 11,300 180,800,000
04/01/2017 15,700 -0.40 -2.48 16,000 16,000 15,700 2,000 31,400,000
03/01/2017 16,100 0.10 0.63 15,600 16,100 15,600 2,210 35,581,000
30/12/2016 16,000 -0.20 -1.23 16,100 16,200 14,000 10,100 161,600,000
29/12/2016 16,200 0.10 0.62 15,600 16,200 15,600 6,700 108,540,000
28/12/2016 16,100 0.10 0.63 15,600 16,100 15,500 2,800 45,080,000
27/12/2016 16,000 -0.30 -1.84 15,700 16,300 15,700 21,100 337,600,000
26/12/2016 16,300 0.80 5.16 16,300 16,400 16,300 2,200 35,860,000
23/12/2016 15,500 -0.80 -4.91 16,200 16,300 15,500 6,500 100,750,000
22/12/2016 16,300 0.10 0.62 16,300 16,300 16,300 6,700 109,210,000
21/12/2016 16,200 -0.30 -1.82 16,000 16,300 16,000 4,100 66,420,000
20/12/2016 16,500 0.20 1.23 16,500 16,500 16,500 100 1,650,000
19/12/2016 16,300 0.20 1.24 16,100 16,300 16,100 1,810 29,503,000
16/12/2016 16,100 -0.40 -2.42 16,500 16,500 14,500 16,600 267,260,000
15/12/2016 16,500 -0.10 -0.60 16,400 16,600 16,400 5,600 92,400,000
14/12/2016 16,600 0.00 ■■ 0.00 16,600 16,700 16,500 18,200 302,120,000
13/12/2016 16,600 0.00 ■■ 0.00 16,900 16,900 16,500 9,900 164,340,000
12/12/2016 16,600 -0.20 -1.19 17,000 17,000 16,500 39,400 654,040,000
09/12/2016 16,800 0.10 0.60 16,500 16,800 16,500 5,600 94,080,000
08/12/2016 16,700 0.30 1.83 16,400 16,700 16,400 32,700 546,090,000
07/12/2016 16,400 -0.30 -1.80 16,700 16,700 16,400 11,525 189,010,000
06/12/2016 16,700 0.00 ■■ 0.00 16,600 16,900 16,500 7,500 125,250,000
05/12/2016 16,700 0.40 2.45 16,600 16,700 16,200 4,400 73,480,000
02/12/2016 16,300 0.20 1.24 16,500 16,900 16,200 10,200 166,260,000
01/12/2016 16,100 0.20 1.26 16,000 16,500 15,900 17,820 286,902,000
30/11/2016 15,900 -0.10 -0.62 15,800 15,900 15,600 7,000 111,300,000
29/11/2016 16,000 0.40 2.56 15,900 16,000 15,900 500 8,000,000
28/11/2016 15,600 -0.20 -1.27 16,000 16,000 15,600 310 4,836,000
25/11/2016 15,800 -0.20 -1.25 16,200 16,300 15,800 8,600 135,880,000
24/11/2016 16,000 0.50 3.23 15,500 16,500 15,500 23,400 374,400,000
23/11/2016 15,500 -0.50 -3.12 15,700 16,000 15,500 15,000 232,500,000
22/11/2016 16,000 0.10 0.63 16,000 16,000 15,800 7,700 123,200,000
21/11/2016 15,900 -0.30 -1.85 15,800 16,400 15,600 21,100 335,490,000
18/11/2016 16,200 0.10 0.62 16,500 16,500 16,000 5,800 93,960,000
17/11/2016 16,100 -0.20 -1.23 16,300 16,500 16,000 17,500 281,750,000
16/11/2016 16,300 0.30 1.88 17,000 17,000 16,000 38,875 633,662,500
15/11/2016 16,000 -1.00 -5.88 17,300 17,300 16,000 19,800 316,800,000
14/11/2016 17,000 -0.20 -1.16 17,000 17,000 17,000 800 13,600,000
11/11/2016 17,200 -0.10 -0.58 17,000 17,300 15,000 33,500 576,200,000
10/11/2016 17,300 -0.30 -1.70 18,000 18,300 17,000 40,200 695,460,000
09/11/2016 17,600 -0.20 -1.12 17,900 17,900 17,300 24,000 422,400,000
08/11/2016 17,800 -0.20 -1.11 18,000 18,000 17,800 17,100 304,380,000
07/11/2016 18,000 -0.20 -1.10 18,200 18,200 18,000 3,200 57,600,000
04/11/2016 18,200 -0.40 -2.15 18,300 18,300 18,200 1,300 23,660,000
03/11/2016 18,600 -0.10 -0.53 19,100 19,100 18,600 3,600 66,960,000
02/11/2016 18,700 -0.30 -1.58 18,700 18,700 18,200 3,500 65,450,000
01/11/2016 19,000 0.20 1.06 19,100 19,100 18,300 2,300 43,700,000
31/10/2016 18,800 0.20 1.08 18,500 18,900 18,500 9,000 169,200,000
28/10/2016 18,600 0.60 3.33 18,500 18,800 18,400 14,300 265,980,000
27/10/2016 18,000 -0.60 -3.23 18,600 18,600 18,000 3,300 59,400,000
26/10/2016 18,600 0.60 3.33 18,200 18,700 18,000 30,600 569,160,000
25/10/2016 18,000 0.00 ■■ 0.00 17,900 18,700 17,900 6,900 124,200,000
24/10/2016 18,000 -0.20 -1.10 18,500 18,500 17,800 66,400 1,195,200,000
21/10/2016 18,200 -0.30 -1.62 18,300 18,600 18,200 11,800 214,760,000
20/10/2016 18,500 -0.50 -2.63 18,800 18,800 18,400 39,000 721,500,000
19/10/2016 19,000 0.20 1.06 19,500 19,500 18,800 16,310 309,890,000
18/10/2016 18,800 -0.20 -1.05 19,400 19,400 18,800 23,100 434,280,000
17/10/2016 19,000 -0.40 -2.06 20,300 20,300 18,800 46,400 881,600,000
14/10/2016 19,400 0.60 3.19 19,000 19,400 18,800 10,900 211,460,000
13/10/2016 18,800 -0.40 -2.08 19,400 19,400 18,800 30,900 580,920,000
12/10/2016 19,200 0.20 1.05 19,000 19,500 19,000 8,200 157,440,000
11/10/2016 19,000 -0.70 -3.55 19,600 19,600 19,000 17,800 338,200,000
10/10/2016 19,700 -0.60 -2.96 20,000 21,000 19,700 24,210 476,937,000
07/10/2016 20,300 -0.80 -3.79 21,500 21,500 20,000 32,300 655,690,000
06/10/2016 21,100 2.30 12.23 19,500 21,700 19,500 93,180 1,966,098,000
05/10/2016 18,800 -0.10 -0.53 19,000 19,000 18,800 2,900 54,520,000
04/10/2016 18,900 0.20 1.07 18,600 18,900 18,500 53,000 1,001,700,000
03/10/2016 18,700 -0.10 -0.53 18,500 18,900 18,500 18,110 338,657,000
30/09/2016 18,800 -0.50 -2.59 19,200 19,800 18,700 13,300 250,040,000
29/09/2016 19,300 -1.00 -4.93 19,300 19,700 19,300 6,100 117,730,000
28/09/2016 20,300 1.10 5.73 20,700 20,700 19,500 45,100 915,530,000
27/09/2016 19,200 -1.30 -6.34 20,000 20,000 19,200 18,800 360,960,000
26/09/2016 20,500 -0.20 -0.97 20,200 20,800 19,600 7,500 153,750,000
23/09/2016 20,700 -0.30 -1.43 20,500 20,700 20,200 3,900 80,730,000
22/09/2016 21,000 0.10 0.48 21,000 21,000 20,800 10,500 220,500,000
21/09/2016 20,900 -0.50 -2.34 21,500 21,600 20,900 30,400 635,360,000
20/09/2016 21,400 0.80 3.88 20,800 21,500 20,800 59,700 1,277,580,000
19/09/2016 20,600 0.40 1.98 19,700 20,900 19,700 55,800 1,149,480,000
16/09/2016 20,200 0.80 4.12 19,400 20,200 19,400 27,900 563,580,000
15/09/2016 19,400 -0.20 -1.02 19,300 19,600 19,300 13,400 259,960,000
14/09/2016 19,600 0.30 1.55 19,500 20,000 19,400 14,800 290,080,000
13/09/2016 19,300 -0.30 -1.53 19,100 19,300 19,000 7,800 150,540,000
12/09/2016 19,600 -0.40 -2.00 18,600 19,600 18,600 7,200 141,120,000
09/09/2016 20,000 1.00 5.26 20,100 21,700 20,000 14,710 294,200,000
08/09/2016 19,000 0.60 3.26 18,500 19,000 18,500 9,400 178,600,000
07/09/2016 18,400 0.30 1.66 18,200 19,000 18,200 20,400 375,360,000
06/09/2016 18,100 -0.20 -1.09 18,200 18,300 18,000 12,200 220,820,000
05/09/2016 18,300 0.20 1.10 18,500 18,500 18,000 26,400 483,120,000
01/09/2016 18,100 -0.20 -1.09 18,100 18,500 18,100 4,600 83,260,000
31/08/2016 18,300 0.00 ■■ 0.00 18,200 18,300 18,000 13,900 254,370,000
30/08/2016 18,300 0.30 1.67 18,000 18,400 18,000 1,900 34,770,000
29/08/2016 18,000 -0.40 -2.17 18,100 18,400 18,000 2,400 43,200,000
26/08/2016 18,400 0.40 2.22 17,600 18,500 17,600 5,200 95,680,000
25/08/2016 18,000 -0.50 -2.70 18,900 18,900 18,000 19,600 352,800,000
24/08/2016 18,500 0.00 ■■ 0.00 18,400 19,000 18,400 37,000 684,500,000
23/08/2016 18,500 0.10 0.54 18,400 18,600 18,400 3,500 64,750,000
22/08/2016 18,400 -0.30 -1.60 18,600 18,600 18,400 6,700 123,280,000
19/08/2016 18,700 0.00 ■■ 0.00 18,100 18,700 18,100 1,700 31,790,000
18/08/2016 18,700 -0.20 -1.06 18,600 18,800 18,600 5,810 108,647,000
17/08/2016 18,900 0.00 ■■ 0.00 19,000 19,100 18,500 3,200 60,480,000
16/08/2016 18,900 -0.10 -0.53 19,500 19,500 18,900 1,700 32,130,000
15/08/2016 19,000 -0.50 -2.56 18,900 19,300 18,900 2,300 43,700,000
12/08/2016 19,500 -0.10 -0.51 19,000 19,900 19,000 34,600 674,700,000
11/08/2016 19,600 0.10 0.51 19,100 20,100 19,100 18,610 364,756,000
10/08/2016 19,500 0.40 2.09 19,300 19,700 19,300 6,800 132,600,000
09/08/2016 19,100 0.30 1.60 19,200 19,800 19,100 29,700 567,270,000
08/08/2016 18,800 0.80 4.44 18,500 19,000 18,500 20,600 387,280,000
05/08/2016 18,000 -0.30 -1.64 18,000 18,300 18,000 1,400 25,200,000
04/08/2016 18,300 0.20 1.10 18,000 18,500 18,000 15,000 274,500,000
03/08/2016 18,100 -0.30 -1.63 18,000 18,100 18,000 11,400 206,340,000
02/08/2016 18,400 0.10 0.55 18,200 18,500 18,000 17,700 325,680,000
01/08/2016 18,300 -1.20 -6.15 19,500 19,800 18,300 35,500 649,650,000
29/07/2016 19,500 -0.40 -2.01 20,500 20,500 19,400 28,500 555,750,000
28/07/2016 19,900 0.90 4.74 19,100 20,500 19,100 17,000 338,300,000
27/07/2016 19,000 0.10 0.53 19,000 19,000 18,800 33,900 644,100,000
26/07/2016 18,900 0.30 1.61 18,100 19,700 18,000 21,100 398,790,000
25/07/2016 18,600 -0.40 -2.11 19,000 19,500 18,600 14,400 267,840,000
22/07/2016 19,000 0.00 ■■ 0.00 19,000 19,000 18,000 63,400 1,204,600,000
21/07/2016 19,000 -1.80 -8.65 20,200 21,000 18,000 65,000 1,235,000,000
20/07/2016 20,800 -0.90 -4.15 22,000 22,000 20,800 16,400 341,120,000
19/07/2016 21,700 0.50 2.36 22,000 22,800 21,300 48,900 1,061,130,000
18/07/2016 21,200 0.10 0.47 20,600 21,500 20,600 82,900 1,757,480,000
15/07/2016 21,100 -0.90 -4.09 22,300 22,300 20,500 38,886 820,494,600
14/07/2016 22,000 -0.80 -3.51 22,500 23,000 22,000 80,900 1,779,800,000
13/07/2016 22,800 -0.60 -2.56 24,000 24,100 22,800 113,600 2,590,080,000
12/07/2016 23,400 0.40 1.74 23,500 24,200 22,700 75,700 1,771,380,000
11/07/2016 23,000 -1.80 -7.26 24,700 25,200 22,700 59,100 1,359,300,000
08/07/2016 24,800 -1.00 -3.88 26,500 26,500 24,500 58,360 1,447,328,000
07/07/2016 25,800 0.80 3.20 25,300 26,400 25,300 106,900 2,758,020,000
06/07/2016 25,000 0.50 2.04 24,400 25,200 24,300 77,600 1,940,000,000
05/07/2016 24,500 2.30 10.36 22,500 25,400 22,200 194,500 4,765,250,000
04/07/2016 22,200 0.30 1.37 22,000 22,500 21,800 142,400 3,161,280,000
01/07/2016 21,900 1.40 6.83 21,500 22,000 21,500 17,100 374,490,000
30/06/2016 20,500 -1.30 -5.96 22,000 22,300 20,500 99,825 2,046,412,500
29/06/2016 21,800 0.60 2.83 23,700 23,800 20,300 28,200 614,760,000
28/06/2016 21,200 0.60 2.91 21,500 22,000 20,900 27,750 588,300,000
27/06/2016 20,600 -0.90 -4.19 21,600 21,600 20,000 26,200 539,720,000
24/06/2016 21,500 -2.00 -8.51 23,600 23,600 20,100 60,900 1,309,350,000
23/06/2016 23,500 -0.20 -0.84 23,500 23,700 23,400 44,400 1,043,400,000
22/06/2016 23,700 0.50 2.16 23,200 24,000 23,100 95,100 2,253,870,000
21/06/2016 23,200 -0.10 -0.43 22,900 23,900 22,900 53,400 1,238,880,000
20/06/2016 23,300 -0.50 -2.10 23,800 23,900 22,800 83,000 1,933,900,000
17/06/2016 23,800 -0.60 -2.46 24,500 24,500 23,800 38,000 904,400,000
16/06/2016 24,400 -0.10 -0.41 23,900 24,500 23,900 32,000 780,800,000
15/06/2016 24,500 0.70 2.94 23,700 24,500 23,500 38,700 948,150,000
14/06/2016 23,800 -0.30 -1.24 23,700 23,900 23,500 18,300 435,540,000
13/06/2016 24,100 0.00 ■■ 0.00 22,500 24,500 22,200 29,000 698,900,000
10/06/2016 24,100 -0.20 -0.82 25,000 25,100 24,100 15,440 372,104,000
09/06/2016 24,300 0.30 1.25 24,100 24,300 23,000 41,500 1,008,450,000
08/06/2016 24,000 -0.70 -2.83 25,500 26,400 24,000 45,400 1,089,600,000
07/06/2016 24,700 0.90 3.78 24,400 25,100 22,800 46,519 1,149,019,300
06/06/2016 23,800 2.60 12.26 21,300 24,300 21,300 25,600 609,280,000
03/06/2016 21,200 1.10 5.47 21,000 21,500 21,000 17,400 368,880,000
02/06/2016 20,100 0.40 2.03 19,700 21,000 19,600 41,405 832,240,500
01/06/2016 19,700 0.20 1.03 19,700 19,700 19,500 15,600 307,320,000
31/05/2016 19,500 -0.40 -2.01 20,000 20,100 19,500 31,400 612,300,000
30/05/2016 19,900 0.60 3.11 19,300 20,800 19,300 17,600 350,240,000
27/05/2016 19,300 -0.20 -1.03 19,200 19,700 19,000 18,405 355,216,500
26/05/2016 19,500 -1.00 -4.88 20,000 20,000 19,100 46,400 904,800,000
25/05/2016 20,500 -0.40 -1.91 20,700 20,700 18,900 18,500 379,250,000
24/05/2016 20,900 1.70 8.85 19,800 21,500 19,400 28,510 595,859,000
23/05/2016 19,200 0.90 4.92 18,000 20,000 18,000 84,300 1,618,560,000
20/05/2016 18,300 0.50 2.81 16,700 19,800 16,700 18,220 333,426,000
19/05/2016 17,800 -0.60 -3.26 18,200 18,400 17,500 22,310 397,118,000
18/05/2016 18,400 1.10 6.36 19,500 19,700 18,200 81,300 1,495,920,000
17/05/2016 17,300 0.80 4.85 16,000 17,300 16,000 96,700 1,672,910,000
16/05/2016 16,500 1.60 10.74 15,000 17,100 15,000 112,900 1,862,850,000
13/05/2016 14,900 -0.10 -0.67 15,000 15,000 14,900 20,800 309,920,000
12/05/2016 15,000 0.10 0.67 14,600 15,000 14,500 9,300 139,500,000
11/05/2016 14,900 0.40 2.76 14,700 15,000 14,500 29,300 436,570,000
10/05/2016 14,500 -0.10 -0.68 14,900 15,000 14,500 20,000 290,000,000
09/05/2016 14,600 -0.40 -2.67 15,300 15,300 14,600 8,200 119,720,000
06/05/2016 15,000 0.20 1.35 15,000 15,000 14,500 7,400 111,000,000
05/05/2016 14,800 -0.20 -1.33 15,000 15,500 14,800 46,700 691,160,000
04/05/2016 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 10,300 154,500,000
29/04/2016 15,000 0.00 ■■ 0.00 15,100 15,500 14,900 32,400 486,000,000
28/04/2016 15,000 1.00 7.14 14,200 15,300 14,200 42,100 631,500,000
27/04/2016 14,000 0.20 1.45 14,000 14,100 13,900 5,200 72,800,000
26/04/2016 13,800 -0.70 -4.83 14,400 14,400 13,700 12,700 175,260,000
25/04/2016 14,500 0.90 6.62 13,600 14,500 13,600 21,300 308,850,000
22/04/2016 13,600 -0.30 -2.16 13,900 14,000 13,600 9,765 132,804,000
21/04/2016 13,900 -0.10 -0.71 14,000 14,000 13,900 7,100 98,690,000
20/04/2016 14,000 -0.20 -1.41 14,000 14,200 13,900 23,900 334,600,000
19/04/2016 14,200 -0.30 -2.07 14,300 14,500 14,000 35,925 510,135,000
15/04/2016 14,500 -0.10 -0.68 14,600 14,700 14,500 5,200 75,400,000
14/04/2016 14,600 0.10 0.69 14,800 14,800 14,600 5,300 77,380,000
13/04/2016 14,500 0.00 ■■ 0.00 14,700 14,800 14,000 50,300 729,350,000
12/04/2016 14,500 0.00 ■■ 0.00 15,400 15,500 14,500 14,000 203,000,000
11/04/2016 14,500 0.00 ■■ 0.00 14,200 15,300 14,200 10,100 146,450,000
08/04/2016 14,500 -0.10 -0.68 14,500 14,500 14,000 16,300 236,350,000
07/04/2016 14,600 -0.80 -5.19 15,300 15,300 14,300 18,100 264,260,000
06/04/2016 15,400 0.50 3.36 15,400 15,500 15,000 33,800 520,520,000
05/04/2016 14,900 -0.10 -0.67 15,600 15,600 14,000 17,000 253,300,000
04/04/2016 15,000 -0.30 -1.96 14,900 15,000 14,700 12,010 180,150,000
01/04/2016 15,300 -0.50 -3.16 15,100 15,300 14,300 74,440 1,138,932,000
31/03/2016 15,800 -1.40 -8.14 16,500 17,000 15,600 33,600 530,880,000
30/03/2016 17,200 -0.30 -1.71 17,600 17,700 17,200 41,300 710,360,000
29/03/2016 17,500 0.50 2.94 17,000 18,000 16,300 37,600 658,000,000
28/03/2016 17,000 0.00 ■■ 0.00 16,800 17,000 15,700 42,300 719,100,000
25/03/2016 17,000 -1.20 -6.59 17,500 17,500 16,000 37,400 635,800,000
24/03/2016 18,200 1.10 6.43 17,000 19,100 17,000 90,850 1,653,470,000
23/03/2016 17,100 2.10 14.00 17,000 17,100 15,000 87,300 1,492,830,000
22/03/2016 15,000 1.00 7.14 14,000 15,000 14,000 55,700 835,500,000
21/03/2016 14,000 -0.80 -5.41 14,500 14,500 12,400 106,200 1,486,800,000
18/03/2016 14,800 1.80 13.85 13,200 14,800 13,200 76,400 1,130,720,000
17/03/2016 13,000 0.00 ■■ 0.00 13,200 13,200 12,700 10,700 139,100,000
16/03/2016 13,000 0.00 ■■ 0.00 12,600 13,000 12,600 1,100 14,300,000
15/03/2016 13,000 0.10 0.78 13,000 13,000 13,000 25,700 334,100,000
14/03/2016 12,900 0.10 0.78 12,900 13,500 12,900 12,200 157,380,000
11/03/2016 12,800 0.20 1.59 12,800 12,800 12,800 9,100 116,480,000
10/03/2016 12,600 0.10 0.80 12,700 12,700 12,500 34,900 439,740,000
09/03/2016 12,500 -0.30 -2.34 12,600 13,000 12,500 55,200 690,000,000
08/03/2016 12,800 -0.20 -1.54 12,800 12,900 12,600 9,400 120,320,000
07/03/2016 13,000 -0.20 -1.52 13,000 13,100 12,500 36,700 477,100,000
04/03/2016 13,200 -0.60 -4.35 12,800 13,800 12,800 6,800 89,760,000
03/03/2016 13,800 1.20 9.52 12,900 14,000 12,900 15,000 207,000,000
02/03/2016 12,600 0.30 2.44 12,500 13,000 12,400 19,900 250,740,000
01/03/2016 12,300 0.10 0.82 12,300 12,300 12,200 2,400 29,520,000
29/02/2016 12,200 -0.30 -2.40 12,400 12,400 12,100 11,500 140,300,000
26/02/2016 12,500 0.10 0.81 12,500 12,500 12,500 100 1,250,000
25/02/2016 12,400 -0.30 -2.36 12,300 12,400 12,000 4,200 52,080,000
24/02/2016 12,700 0.10 0.79 12,400 12,700 12,400 11,400 144,780,000
23/02/2016 12,600 0.10 0.80 12,600 12,600 12,200 29,200 367,920,000
22/02/2016 12,500 -0.50 -3.85 13,000 13,000 12,400 22,700 283,750,000
19/02/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 11,700 152,100,000
18/02/2016 13,000 0.20 1.56 13,000 13,000 12,500 49,700 646,100,000
17/02/2016 12,800 -0.20 -1.54 13,800 13,800 12,800 900 11,520,000
16/02/2016 13,000 0.20 1.56 13,000 13,000 13,000 15,200 197,600,000
15/02/2016 12,800 -0.10 -0.78 12,800 12,800 12,800 2,000 25,600,000
05/02/2016 12,900 0.00 ■■ 0.00 13,300 13,300 12,800 11,200 144,480,000
04/02/2016 12,900 0.10 0.78 12,800 12,900 12,600 12,200 157,380,000
03/02/2016 12,800 0.20 1.59 12,800 12,800 12,800 5,100 65,280,000
02/02/2016 12,600 0.00 ■■ 0.00 13,000 13,000 12,600 3,300 41,580,000
01/02/2016 12,600 0.50 4.13 12,600 12,600 12,600 11,100 139,860,000
29/01/2016 12,100 -0.60 -4.72 11,100 12,900 11,100 9,500 114,950,000
28/01/2016 12,700 0.40 3.25 12,300 12,700 12,300 200 2,540,000
27/01/2016 12,300 -0.20 -1.60 12,200 12,300 12,200 800 9,840,000
26/01/2016 12,500 0.90 7.76 11,700 12,500 11,500 23,100 288,750,000
25/01/2016 11,600 -0.70 -5.69 12,600 12,700 11,500 5,300 61,480,000
22/01/2016 12,300 -0.20 -1.60 11,800 12,300 11,600 17,900 220,170,000
21/01/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
20/01/2016 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 14,600 182,500,000
19/01/2016 12,500 -0.10 -0.79 11,200 12,500 11,200 6,700 83,750,000
18/01/2016 12,600 0.30 2.44 12,600 12,600 12,500 23,500 296,100,000
15/01/2016 12,300 -0.10 -0.81 10,700 14,000 10,700 10,600 130,380,000
14/01/2016 12,400 -0.20 -1.59 11,000 12,600 11,000 21,800 270,320,000
13/01/2016 12,600 -0.20 -1.56 12,000 12,600 10,500 3,800 47,880,000
12/01/2016 12,800 -0.10 -0.78 11,500 12,800 10,900 300 3,840,000
11/01/2016 12,900 -0.20 -1.53 11,500 13,100 11,200 9,800 126,420,000
08/01/2016 13,100 -0.10 -0.76 13,100 13,100 13,100 11,000 144,100,000
07/01/2016 13,200 1.10 9.09 13,200 13,200 12,700 14,000 184,800,000
06/01/2016 12,100 -1.30 -9.70 13,500 13,500 12,100 3,500 42,350,000
05/01/2016 13,400 0.60 4.69 12,800 13,500 12,800 15,300 205,020,000
04/01/2016 12,800 0.80 6.67 12,700 12,800 12,700 400 5,120,000
31/12/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 7,700 92,400,000
30/12/2015 12,000 -0.40 -3.23 12,000 12,000 12,000 4,200 50,400,000
29/12/2015 12,400 0.30 2.48 12,300 12,400 12,300 1,000 12,400,000
28/12/2015 12,100 0.00 ■■ 0.00 12,200 12,200 10,400 26,400 319,440,000
25/12/2015 12,100 -0.60 -4.72 12,200 12,200 12,100 200 2,420,000
24/12/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
23/12/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
22/12/2015 12,700 0.50 4.10 12,700 12,700 12,700 200 2,540,000
21/12/2015 12,200 -0.60 -4.69 12,500 12,500 12,200 3,700 45,140,000
18/12/2015 12,800 0.70 5.79 12,300 12,900 12,300 5,400 69,120,000
17/12/2015 12,100 0.30 2.54 11,800 12,600 11,700 4,900 59,290,000
16/12/2015 11,800 -0.30 -2.48 12,600 12,600 11,800 3,100 36,580,000
15/12/2015 12,100 -0.50 -3.97 12,100 12,200 12,100 4,500 54,450,000
14/12/2015 12,600 -0.20 -1.56 12,000 12,600 11,500 7,100 89,460,000
11/12/2015 12,800 -0.60 -4.48 12,100 12,800 12,000 3,500 44,800,000
10/12/2015 13,400 1.20 9.84 13,900 13,900 13,400 4,000 53,600,000
09/12/2015 12,200 0.20 1.67 12,500 12,500 12,200 600 7,320,000
08/12/2015 12,000 0.50 4.35 12,900 12,900 11,600 2,000 24,000,000
07/12/2015 11,500 -0.30 -2.54 12,000 12,800 11,400 12,200 140,300,000
04/12/2015 11,800 1.00 9.26 11,300 11,800 11,000 120,600 1,423,080,000
03/12/2015 10,800 0.50 4.85 11,000 11,000 10,200 12,000 129,600,000
02/12/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
01/12/2015 10,300 0.30 3.00 10,200 10,400 10,200 1,400 14,420,000
30/11/2015 10,000 0.30 3.09 10,000 10,000 10,000 6,800 68,000,000
27/11/2015 9,700 -0.50 -4.90 10,100 10,100 9,700 2,400 23,280,000
26/11/2015 10,200 0.40 4.08 10,200 10,200 10,200 100 1,020,000
25/11/2015 9,800 -0.40 -3.92 9,700 10,300 9,700 5,500 53,900,000
24/11/2015 10,200 0.20 2.00 10,400 10,400 10,200 600 6,120,000
23/11/2015 10,000 0.20 2.04 10,000 10,000 10,000 500 5,000,000
20/11/2015 9,800 0.00 ■■ 0.00 9,800 10,600 9,800 8,500 83,300,000
19/11/2015 9,800 -0.10 -1.01 9,900 9,900 9,000 1,200 11,760,000
18/11/2015 9,900 1.10 12.50 8,800 9,900 8,800 3,700 36,630,000
17/11/2015 8,800 0.20 2.33 8,800 8,800 8,800 200 1,760,000
16/11/2015 8,600 0.20 2.38 9,600 9,600 7,600 4,300 36,980,000
13/11/2015 8,400 -1.40 -14.29 8,400 8,400 8,400 3,100 26,040,000
12/11/2015 9,800 -0.40 -3.92 10,000 10,000 9,800 500 4,900,000
11/11/2015 10,200 -0.60 -5.56 9,100 10,200 9,100 4,000 40,800,000
10/11/2015 10,800 0.80 8.00 8,500 10,800 8,500 3,600 38,880,000
09/11/2015 10,000 -1.30 -11.50 10,100 10,100 9,800 3,800 38,000,000
06/11/2015 11,300 0.30 2.73 11,300 11,300 11,300 100 1,130,000
05/11/2015 11,000 0.90 8.91 11,000 11,000 9,800 24,500 269,500,000
04/11/2015 10,100 0.00 ■■ 0.00 11,400 11,400 10,100 10,000 101,000,000
03/11/2015 10,100 -0.10 -0.98 10,900 10,900 10,100 900 9,090,000
02/11/2015 10,200 1.10 12.09 10,000 10,200 9,200 23,000 234,600,000
30/10/2015 9,100 0.30 3.41 9,000 9,100 8,800 3,800 34,580,000
29/10/2015 8,800 0.10 1.15 8,900 8,900 8,800 10,400 91,520,000
28/10/2015 8,700 -0.10 -1.14 9,400 9,400 8,700 4,000 34,800,000
27/10/2015 8,800 0.00 ■■ 0.00 9,500 9,500 8,800 900 7,920,000
26/10/2015 8,800 0.10 1.15 8,500 8,900 8,500 4,900 43,120,000
23/10/2015 8,700 -0.30 -3.33 9,500 9,500 7,400 12,000 104,400,000
22/10/2015 9,000 0.80 9.76 8,300 9,100 8,300 8,000 72,000,000
21/10/2015 8,200 0.30 3.80 8,300 8,400 8,200 3,900 31,980,000
20/10/2015 7,900 -0.10 -1.25 7,500 8,400 7,500 1,600 12,640,000
19/10/2015 8,000 1.30 19.40 7,400 8,000 7,400 45,900 367,200,000
16/10/2015 6,700 -0.70 -9.46 7,900 7,900 6,700 17,800 119,260,000
15/10/2015 7,400 0.30 4.23 7,200 7,400 7,000 5,400 39,960,000
14/10/2015 7,100 0.20 2.90 7,700 7,800 6,900 48,500 344,350,000
13/10/2015 6,900 -0.60 -8.00 6,500 7,400 6,500 6,700 46,230,000
12/10/2015 7,500 -1.30 -14.77 7,500 7,500 7,500 2,700 20,250,000
09/10/2015 8,800 0.90 11.39 8,800 8,800 8,800 0 0
08/10/2015 7,900 -0.10 -1.25 8,900 8,900 7,900 1,100 8,690,000
07/10/2015 8,000 -1.40 -14.89 8,000 8,000 8,000 100 800,000
06/10/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
05/10/2015 9,400 0.10 1.08 9,400 9,400 9,400 0 0
02/10/2015 9,300 0.50 5.68 9,500 9,500 9,300 600 5,580,000
01/10/2015 8,800 0.90 11.39 8,800 8,800 8,800 600 5,280,000
30/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
28/09/2015 7,900 0.40 5.33 7,900 7,900 7,900 900 7,110,000
25/09/2015 7,500 0.30 4.17 7,500 7,500 7,500 600 4,500,000
24/09/2015 7,200 -0.20 -2.70 7,200 7,200 6,800 1,500 10,800,000
23/09/2015 7,400 0.60 8.82 7,700 7,700 5,800 3,800 28,120,000
22/09/2015 6,800 -1.10 -13.92 6,900 6,900 6,800 900 6,120,000
21/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
18/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
17/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
16/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
15/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
14/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 400 3,160,000
11/09/2015 7,900 0.20 2.60 8,000 8,000 6,900 600 4,740,000
10/09/2015 7,700 0.20 2.67 7,500 7,700 7,500 800 6,160,000
09/09/2015 7,500 0.80 11.94 7,600 7,600 7,500 800 6,000,000
08/09/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 800 5,360,000
07/09/2015 6,700 -0.90 -11.84 7,500 7,500 6,700 300 2,010,000
04/09/2015 7,600 -0.40 -5.00 7,600 7,600 7,600 200 1,520,000
03/09/2015 8,000 -1.40 -14.89 10,700 10,700 8,000 1,200 9,600,000
01/09/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
31/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
28/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
27/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
26/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
25/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
24/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
21/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
20/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
19/08/2015 9,400 0.30 3.30 9,400 9,400 9,400 100 940,000
18/08/2015 9,100 0.90 10.98 9,100 9,100 9,100 300 2,730,000
17/08/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
14/08/2015 8,200 1.00 13.89 8,200 8,200 8,200 300 2,460,000
13/08/2015 7,200 0.40 5.88 7,200 7,200 7,200 0 0
12/08/2015 6,800 -1.20 -15.00 8,900 8,900 6,800 1,500 10,200,000
11/08/2015 8,000 0.90 12.68 8,000 8,000 8,000 1,200 9,600,000
10/08/2015 7,100 0.00 ■■ 0.00 7,700 7,700 6,600 1,800 12,780,000
07/08/2015 7,100 0.40 5.97 7,600 7,600 6,600 1,500 10,650,000
06/08/2015 6,700 -1.00 -12.99 6,700 6,700 6,600 3,800 25,460,000
05/08/2015 7,700 0.70 10.00 7,700 7,700 7,700 0 0
04/08/2015 7,000 -0.80 -10.26 8,300 8,300 7,000 800 5,600,000
03/08/2015 7,800 0.90 13.04 7,800 7,800 7,800 400 3,120,000
31/07/2015 6,900 -0.40 -5.48 7,200 7,200 6,900 4,600 31,740,000
30/07/2015 7,300 0.90 14.06 7,300 7,300 7,300 500 3,650,000
29/07/2015 6,400 -1.00 -13.51 6,400 6,400 6,400 10,000 64,000,000
28/07/2015 7,400 0.80 12.12 7,400 7,400 7,400 100 740,000
27/07/2015 6,600 0.20 3.12 6,600 6,600 6,600 300 1,980,000
24/07/2015 6,400 0.00 ■■ 0.00 6,100 6,600 6,100 2,600 16,640,000
23/07/2015 6,400 -1.10 -14.67 6,400 6,400 6,400 400 2,560,000
22/07/2015 7,500 0.10 1.35 7,500 7,500 7,500 300 2,250,000
21/07/2015 7,400 0.40 5.71 7,400 7,400 7,400 200 1,480,000
20/07/2015 7,000 -0.10 -1.41 7,000 7,000 7,000 6,300 44,100,000
17/07/2015 7,100 0.70 10.94 7,100 7,100 7,100 100 710,000
16/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
15/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
14/07/2015 6,400 -0.30 -4.48 6,400 6,400 6,400 700 4,480,000
13/07/2015 6,700 0.40 6.35 6,700 6,700 6,700 100 670,000
10/07/2015 6,300 0.30 5.00 6,000 6,300 6,000 2,700 17,010,000
09/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
08/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,000 6,000,000
07/07/2015 6,000 -0.80 -11.76 6,000 6,000 6,000 500 3,000,000
06/07/2015 6,800 0.70 11.48 6,800 6,800 6,800 900 6,120,000
03/07/2015 6,100 -0.70 -10.29 6,100 6,100 6,100 500 3,050,000
02/07/2015 6,800 0.10 1.49 6,800 6,800 6,800 300 2,040,000
01/07/2015 6,700 0.50 8.06 6,700 6,700 6,600 1,300 8,710,000
30/06/2015 6,200 -0.10 -1.59 6,000 6,300 6,000 4,900 30,380,000
29/06/2015 6,300 -1.00 -13.70 6,300 7,200 6,300 2,100 13,230,000
26/06/2015 7,300 0.40 5.80 6,300 7,300 6,300 800 5,840,000
25/06/2015 6,900 0.30 4.55 7,000 7,000 6,400 1,000 6,900,000
24/06/2015 6,600 -0.10 -1.49 6,800 6,800 6,300 2,800 18,480,000
23/06/2015 6,700 0.50 8.06 5,900 6,700 5,600 800 5,360,000
22/06/2015 6,200 0.50 8.77 5,200 6,200 5,200 23,100 143,220,000
19/06/2015 5,700 -0.20 -3.39 5,700 5,700 5,700 500 2,850,000
18/06/2015 5,900 -0.50 -7.81 5,600 6,800 5,600 43,000 253,700,000
17/06/2015 6,400 0.20 3.23 5,600 6,600 5,600 4,800 30,720,000
16/06/2015 6,200 0.50 8.77 6,200 6,200 6,200 4,700 29,140,000
15/06/2015 5,700 -0.80 -12.31 5,700 5,700 5,700 500 2,850,000
12/06/2015 6,500 0.50 8.33 5,600 6,600 5,400 2,300 14,950,000
11/06/2015 6,000 -0.50 -7.69 6,000 6,000 6,000 500 3,000,000
10/06/2015 6,500 0.00 ■■ 0.00 6,300 7,200 6,300 7,400 48,100,000
09/06/2015 6,500 0.10 1.56 6,900 6,900 6,200 2,800 18,200,000
08/06/2015 6,400 0.10 1.59 6,300 7,200 6,300 4,300 27,520,000
05/06/2015 6,300 -0.50 -7.35 7,200 7,200 6,100 1,200 7,560,000
04/06/2015 6,800 0.50 7.94 6,900 6,900 6,500 12,700 86,360,000
03/06/2015 6,300 -0.70 -10.00 7,000 7,000 6,300 8,600 54,180,000
02/06/2015 7,000 -0.10 -1.41 7,000 7,000 7,000 1,400 9,800,000
01/06/2015 7,100 0.10 1.43 8,200 8,200 7,100 2,500 17,750,000
29/05/2015 7,000 -0.70 -9.09 8,100 8,100 6,900 2,000 14,000,000
28/05/2015 7,700 0.30 4.05 6,500 7,700 6,500 1,000 7,700,000
27/05/2015 7,400 -0.10 -1.33 7,300 7,400 6,800 3,900 28,860,000
26/05/2015 7,500 0.40 5.63 7,500 7,500 7,500 600 4,500,000
25/05/2015 7,100 1.00 16.39 7,000 7,100 6,200 1,500 10,650,000
22/05/2015 6,100 -0.90 -12.86 7,100 7,100 6,100 1,300 7,930,000
21/05/2015 7,000 0.50 7.69 6,600 7,000 6,400 2,200 15,400,000
20/05/2015 6,500 0.20 3.17 6,700 6,700 6,500 1,200 7,800,000
19/05/2015 6,300 0.10 1.61 6,700 6,700 6,300 900 5,670,000
18/05/2015 6,200 0.40 6.90 6,500 6,500 6,200 2,400 14,880,000
15/05/2015 5,800 0.00 ■■ 0.00 6,300 6,300 5,800 300 1,740,000
14/05/2015 5,800 0.00 ■■ 0.00 6,800 6,800 5,800 10,400 60,320,000
13/05/2015 5,800 -0.30 -4.92 6,600 6,600 5,800 200 1,160,000
12/05/2015 6,100 -0.60 -8.96 6,100 6,100 6,100 100 610,000
11/05/2015 6,700 0.90 15.52 6,700 6,700 6,700 700 4,690,000
08/05/2015 5,800 -0.60 -9.38 6,700 6,700 5,800 400 2,320,000
07/05/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
06/05/2015 6,400 0.20 3.23 6,400 6,400 6,400 0 0
05/05/2015 6,200 0.00 ■■ 0.00 6,800 6,800 6,200 2,900 17,980,000
04/05/2015 6,200 0.40 6.90 6,300 6,300 6,000 3,900 24,180,000
27/04/2015 5,800 -0.30 -4.92 5,800 5,800 5,800 100 580,000
24/04/2015 6,100 0.40 7.02 6,200 6,200 6,100 6,000 36,600,000
23/04/2015 5,700 -0.40 -6.56 5,700 5,700 5,700 100 570,000
22/04/2015 6,100 -0.20 -3.17 7,200 7,300 6,100 7,200 43,920,000
21/04/2015 6,300 -0.50 -7.35 7,400 7,400 6,300 3,600 22,680,000
20/04/2015 6,800 -0.50 -6.85 7,700 7,700 6,800 2,100 14,280,000
17/04/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
16/04/2015 7,300 -0.10 -1.35 7,300 7,300 7,300 100 730,000
15/04/2015 7,400 0.40 5.71 7,400 7,400 7,400 0 0
14/04/2015 7,000 -0.10 -1.41 7,500 7,500 7,000 3,400 23,800,000
13/04/2015 7,100 0.30 4.41 7,300 7,300 6,200 1,900 13,490,000
10/04/2015 6,800 1.00 17.24 6,800 6,800 6,800 1,100 7,480,000
09/04/2015 5,800 -0.60 -9.38 6,400 6,400 5,800 1,400 8,120,000
08/04/2015 6,400 0.90 16.36 5,900 6,400 5,500 2,800 17,920,000
07/04/2015 5,500 -0.60 -9.84 6,200 6,200 5,500 1,500 8,250,000
06/04/2015 6,100 -0.10 -1.61 6,100 6,100 6,100 300 1,830,000
03/04/2015 6,200 0.00 ■■ 0.00 6,800 6,800 6,200 1,000 6,200,000
02/04/2015 6,200 -0.60 -8.82 6,200 6,200 6,200 1,000 6,200,000
01/04/2015 6,800 -0.70 -9.33 6,800 6,800 6,800 200 1,360,000
31/03/2015 7,500 0.20 2.74 7,500 7,500 7,500 700 5,250,000
30/03/2015 7,300 0.50 7.35 7,300 7,300 7,300 700 5,110,000
27/03/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
26/03/2015 6,800 0.20 3.03 6,800 6,800 6,800 2,000 13,600,000
25/03/2015 6,600 0.40 6.45 6,600 6,600 6,600 200 1,320,000
24/03/2015 6,200 0.40 6.90 6,200 6,200 6,200 1,200 7,440,000
23/03/2015 5,800 0.20 3.57 5,800 5,800 5,800 100 580,000
20/03/2015 5,600 0.00 ■■ 0.00 6,100 6,100 5,600 6,600 36,960,000
19/03/2015 5,600 0.40 7.69 5,600 5,600 5,600 900 5,040,000
18/03/2015 5,200 -0.30 -5.45 5,200 5,200 5,200 1,500 7,800,000
17/03/2015 5,500 -0.40 -6.78 5,500 5,500 5,500 900 4,950,000
16/03/2015 5,900 0.40 7.27 5,100 6,000 5,000 4,000 23,600,000
13/03/2015 5,500 -0.50 -8.33 5,500 5,600 5,500 7,700 42,350,000
12/03/2015 6,000 0.50 9.09 6,000 6,000 6,000 100 600,000
11/03/2015 5,500 -0.50 -8.33 5,400 5,500 5,400 10,500 57,750,000
10/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
09/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
06/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 900 5,400,000
05/03/2015 6,000 -0.80 -11.76 6,200 6,200 5,700 1,300 7,800,000
04/03/2015 6,800 0.30 4.62 7,000 7,000 5,900 1,300 8,840,000
03/03/2015 6,500 0.40 6.56 6,500 6,500 6,500 100 650,000
02/03/2015 6,100 0.50 8.93 6,100 6,100 6,100 400 2,440,000
27/02/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
26/02/2015 5,600 -0.40 -6.67 5,600 5,600 5,600 100 560,000
25/02/2015 6,000 -0.10 -1.64 6,500 6,500 6,000 2,900 17,400,000
24/02/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
13/02/2015 6,100 0.60 10.91 6,100 6,100 6,100 200 1,220,000
12/02/2015 5,500 -0.60 -9.84 6,700 6,700 5,500 1,200 6,600,000
11/02/2015 6,100 -0.60 -8.96 6,100 6,100 6,100 1,500 9,150,000
10/02/2015 6,700 0.50 8.06 6,700 6,700 6,700 300 2,010,000
09/02/2015 6,200 0.10 1.64 6,700 6,700 6,000 1,200 7,440,000
06/02/2015 6,100 0.30 5.17 6,100 6,100 6,100 100 610,000
05/02/2015 5,800 0.50 9.43 5,800 5,800 5,800 100 580,000
04/02/2015 5,300 -0.30 -5.36 5,300 5,300 5,300 100 530,000
03/02/2015 5,600 -0.20 -3.45 5,800 5,800 4,800 6,500 36,400,000
02/02/2015 5,800 0.50 9.43 4,800 5,800 4,800 200 1,160,000
30/01/2015 5,300 -0.50 -8.62 5,300 5,300 5,300 4,600 24,380,000
29/01/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
28/01/2015 5,800 0.20 3.57 5,800 5,800 5,800 100 580,000
27/01/2015 5,600 -0.60 -9.68 6,000 6,000 5,600 900 5,040,000
26/01/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/01/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
22/01/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
21/01/2015 6,200 -0.30 -4.62 6,200 6,200 6,200 2,400 14,880,000
20/01/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
19/01/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
16/01/2015 6,500 -0.60 -8.45 6,500 6,500 6,500 5,000 32,500,000
15/01/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
14/01/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
13/01/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
12/01/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
09/01/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
08/01/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
07/01/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
06/01/2015 7,100 0.60 9.23 7,100 7,100 7,100 300 2,130,000
05/01/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
31/12/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
30/12/2014 6,500 0.30 4.84 6,500 6,500 6,500 500 3,250,000
29/12/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
26/12/2014 6,200 0.20 3.33 6,200 6,200 6,200 500 3,100,000
25/12/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/12/2014 6,000 0.50 9.09 6,000 6,000 6,000 200 1,200,000
23/12/2014 5,500 0.40 7.84 5,500 5,500 5,500 300 1,650,000
22/12/2014 5,100 0.40 8.51 5,000 5,100 5,000 1,300 6,630,000
19/12/2014 4,700 -0.50 -9.62 4,700 4,700 4,700 100 470,000
18/12/2014 5,200 -0.20 -3.70 5,200 5,200 5,200 1,200 6,240,000
17/12/2014 5,400 0.00 ■■ 0.00 5,400 5,400 4,900 1,000 5,400,000
16/12/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 400 2,160,000
15/12/2014 5,400 -0.40 -6.90 5,400 5,400 5,400 300 1,620,000
12/12/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
11/12/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
10/12/2014 5,800 0.10 1.75 5,800 5,800 5,800 0 0
09/12/2014 5,700 -0.60 -9.52 6,000 6,000 5,700 500 2,850,000
08/12/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
05/12/2014 6,300 0.40 6.78 6,300 6,300 6,300 100 630,000
04/12/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
03/12/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
02/12/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
01/12/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
28/11/2014 5,900 0.40 7.27 5,900 5,900 5,900 700 4,130,000
27/11/2014 5,500 -0.60 -9.84 5,500 5,500 5,500 700 3,850,000
26/11/2014 6,100 0.50 8.93 6,100 6,100 6,100 100 610,000
25/11/2014 5,600 -0.60 -9.68 5,600 5,600 5,600 1,200 6,720,000
24/11/2014 6,200 -0.60 -8.82 6,200 6,200 6,200 200 1,240,000
21/11/2014 6,800 0.50 7.94 6,800 6,800 6,800 500 3,400,000
20/11/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
19/11/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
18/11/2014 6,300 -0.70 -10.00 6,300 6,300 6,300 2,200 13,860,000
17/11/2014 7,000 0.30 4.48 7,000 7,000 7,000 300 2,100,000
14/11/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
13/11/2014 6,700 0.50 8.06 6,700 6,700 6,700 600 4,020,000
12/11/2014 6,200 0.50 8.77 6,200 6,200 6,200 500 3,100,000
11/11/2014 5,700 -0.40 -6.56 6,700 6,700 5,700 2,300 13,110,000
10/11/2014 6,100 0.70 12.96 6,100 6,100 6,100 600 3,660,000
07/11/2014 5,400 0.30 5.88 5,900 5,900 4,900 1,800 9,720,000
06/11/2014 5,100 -0.50 -8.93 5,600 5,600 5,100 10,800 55,080,000
05/11/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
04/11/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 700 3,920,000
03/11/2014 5,600 0.10 1.82 5,000 5,600 5,000 6,100 34,160,000
31/10/2014 5,500 -0.20 -3.51 5,500 5,500 5,500 100 550,000
30/10/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
29/10/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
28/10/2014 5,700 0.00 ■■ 0.00 6,200 6,200 5,700 3,100 17,670,000
27/10/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,500 19,950,000
24/10/2014 5,700 -0.60 -9.52 5,700 5,700 5,700 1,900 10,830,000
23/10/2014 6,300 -0.30 -4.55 6,300 6,300 6,300 100 630,000
22/10/2014 6,600 -0.70 -9.59 8,000 8,000 6,600 1,900 12,540,000
21/10/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
20/10/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
17/10/2014 7,300 0.60 8.96 7,300 7,300 7,300 400 2,920,000
16/10/2014 6,700 0.60 9.84 6,700 6,700 6,700 100 670,000
15/10/2014 6,100 0.10 1.67 6,100 6,100 6,100 0 0
14/10/2014 6,000 -0.50 -7.69 5,900 6,400 5,900 3,100 18,600,000
13/10/2014 6,500 0.20 3.17 6,500 6,500 6,500 0 0
10/10/2014 6,300 -0.30 -4.55 7,000 7,000 6,300 1,700 10,710,000
09/10/2014 6,600 -1.00 -13.16 7,100 7,500 6,600 2,000 13,200,000
08/10/2014 7,600 0.60 8.57 7,700 7,700 6,500 3,900 29,640,000
07/10/2014 7,000 0.80 12.90 7,200 7,200 7,000 2,200 15,400,000
06/10/2014 6,200 -0.50 -7.46 7,100 7,100 6,200 900 5,580,000
03/10/2014 6,700 0.10 1.52 6,200 6,700 6,200 2,300 15,410,000
02/10/2014 6,600 0.60 10.00 6,600 6,600 6,600 300 1,980,000
01/10/2014 6,000 0.00 ■■ 0.00 6,400 6,400 6,000 2,400 14,400,000
30/09/2014 6,000 -0.60 -9.09 7,000 7,000 6,000 1,800 10,800,000
29/09/2014 6,600 0.80 13.79 6,600 6,600 6,600 500 3,300,000
26/09/2014 5,800 -0.30 -4.92 6,000 6,500 5,800 2,200 12,760,000
25/09/2014 6,100 0.00 ■■ 0.00 6,000 6,700 6,000 4,500 27,450,000
24/09/2014 6,100 0.70 12.96 6,000 6,100 6,000 400 2,440,000
23/09/2014 5,400 -0.90 -14.29 6,200 6,200 5,400 2,200 11,880,000
22/09/2014 6,300 0.30 5.00 6,500 6,500 5,400 1,000 6,300,000
19/09/2014 6,000 1.00 20.00 6,000 6,000 6,000 1,000 6,000,000
18/09/2014 5,000 -0.40 -7.41 5,900 5,900 5,000 1,600 8,000,000
17/09/2014 5,400 0.30 5.88 5,400 5,400 5,400 100 540,000
16/09/2014 5,100 0.20 4.08 5,000 5,100 4,900 2,700 13,770,000
15/09/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 900 4,410,000
12/09/2014 4,900 -0.10 -2.00 4,900 4,900 4,900 2,100 10,290,000
11/09/2014 5,000 0.10 2.04 5,300 5,300 5,000 1,510 7,550,000
10/09/2014 4,900 -0.30 -5.77 4,900 4,900 4,900 100 490,000
09/09/2014 5,200 -0.30 -5.45 5,900 5,900 5,200 5,900 30,680,000
08/09/2014 5,500 0.30 5.77 5,400 5,500 5,100 400 2,200,000
05/09/2014 5,200 0.40 8.33 5,200 5,200 4,900 500 2,600,000
04/09/2014 4,800 -0.10 -2.04 5,200 5,200 4,800 2,100 10,080,000
03/09/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 700 3,430,000
29/08/2014 4,900 0.10 2.08 5,200 5,200 4,900 3,200 15,680,000
28/08/2014 4,800 0.40 9.09 4,800 4,800 4,800 300 1,440,000
27/08/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
26/08/2014 4,400 0.30 7.32 3,600 4,400 3,600 500 2,200,000
25/08/2014 4,100 0.30 7.89 3,500 4,100 3,500 400 1,640,000
22/08/2014 3,800 -0.10 -2.56 3,800 3,800 3,800 100 380,000
21/08/2014 3,900 -0.40 -9.30 3,900 3,900 3,900 200 780,000
20/08/2014 4,300 -0.50 -10.42 4,300 4,300 4,300 200 860,000
19/08/2014 4,800 0.40 9.09 4,000 4,800 4,000 600 2,880,000
18/08/2014 4,400 -0.40 -8.33 4,400 4,400 4,400 100 440,000
15/08/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 600 2,880,000
14/08/2014 4,800 -0.70 -12.73 5,700 5,700 4,800 200 960,000
13/08/2014 5,500 0.50 10.00 4,600 5,500 4,600 800 4,400,000
12/08/2014 5,000 -0.30 -5.66 5,000 5,100 5,000 1,300 6,500,000
11/08/2014 5,300 -0.50 -8.62 6,200 6,300 5,300 1,300 6,890,000
08/08/2014 5,800 0.70 13.73 5,800 5,800 5,800 0 0
07/08/2014 5,100 -0.40 -7.27 5,900 6,000 5,100 2,400 12,240,000
06/08/2014 5,500 0.10 1.85 5,500 5,500 5,500 100 550,000
05/08/2014 5,400 0.40 8.00 4,500 5,400 4,500 200 1,080,000
04/08/2014 5,000 -0.40 -7.41 5,000 5,800 5,000 7,000 35,000,000
01/08/2014 5,400 -0.60 -10.00 5,400 5,400 5,400 4,000 21,600,000
31/07/2014 6,000 -0.10 -1.64 6,000 6,000 6,000 0 0
30/07/2014 6,100 0.20 3.39 5,900 6,100 5,900 500 3,050,000
29/07/2014 5,900 0.40 7.27 5,900 5,900 5,900 100 590,000
28/07/2014 5,500 -0.50 -8.33 5,500 5,500 5,500 4,000 22,000,000
25/07/2014 6,000 -0.60 -9.09 6,000 6,000 6,000 4,000 24,000,000
24/07/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
23/07/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/07/2014 6,600 0.60 10.00 6,600 6,600 6,600 100 660,000
21/07/2014 6,000 0.50 9.09 6,000 6,000 6,000 100 600,000
18/07/2014 5,500 -0.50 -8.33 6,200 6,200 5,500 1,400 7,700,000
17/07/2014 6,000 -0.60 -9.09 6,600 6,600 6,000 1,400 8,400,000
16/07/2014 6,600 0.20 3.12 6,600 6,600 6,600 100 660,000
15/07/2014 6,400 0.10 1.59 6,400 6,400 6,400 100 640,000
14/07/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
11/07/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
10/07/2014 6,300 0.50 8.62 6,300 6,300 6,300 100 630,000
09/07/2014 5,800 -0.50 -7.94 5,900 5,900 5,700 1,900 11,020,000
08/07/2014 6,300 0.30 5.00 6,300 6,300 6,300 100 630,000
07/07/2014 6,000 0.50 9.09 6,000 6,000 6,000 100 600,000
04/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
03/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
02/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
01/07/2014 5,500 0.10 1.85 5,500 5,500 5,500 100 550,000
30/06/2014 5,400 0.40 8.00 5,400 5,400 5,400 200 1,080,000
27/06/2014 5,000 -0.10 -1.96 5,000 5,000 5,000 3,300 16,500,000
26/06/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
25/06/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
24/06/2014 5,100 0.20 4.08 5,100 5,100 5,100 150 765,000
23/06/2014 4,900 0.30 6.52 4,600 4,900 4,600 1,400 6,860,000
20/06/2014 4,600 0.40 9.52 4,700 4,800 4,600 1,200 5,520,000
19/06/2014 4,200 -0.40 -8.70 4,600 4,600 4,200 200 840,000
18/06/2014 4,600 -0.50 -9.80 5,400 5,400 4,600 2,700 12,420,000
17/06/2014 5,100 0.40 8.51 5,100 5,100 5,100 100 510,000
16/06/2014 4,700 -0.50 -9.62 5,700 5,700 4,700 300 1,410,000
13/06/2014 5,200 0.30 6.12 5,200 5,200 5,200 2,900 15,080,000
12/06/2014 4,900 0.30 6.52 4,900 4,900 4,900 200 980,000
11/06/2014 4,600 0.10 2.22 4,600 4,600 4,600 100 460,000
10/06/2014 4,500 0.20 4.65 4,700 4,700 4,300 5,200 23,400,000
09/06/2014 4,300 -0.10 -2.27 4,000 4,300 4,000 19,200 82,560,000
06/06/2014 4,400 0.10 2.33 4,400 4,400 4,400 100 440,000
05/06/2014 4,300 0.30 7.50 4,400 4,400 4,000 1,300 5,590,000
04/06/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10 40,000
03/06/2014 4,000 -0.30 -6.98 4,000 4,000 4,000 14,900 59,600,000
02/06/2014 4,300 -0.10 -2.27 4,400 4,400 4,300 8,200 35,260,000
30/05/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
29/05/2014 4,400 0.10 2.33 4,400 4,400 4,400 6,900 30,360,000
28/05/2014 4,300 0.00 ■■ 0.00 4,700 4,700 4,300 2,100 9,030,000
27/05/2014 4,300 0.10 2.38 4,300 4,300 4,300 700 3,010,000
26/05/2014 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 5,800 24,360,000
23/05/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 600 2,520,000
22/05/2014 4,200 0.00 ■■ 0.00 4,600 4,600 4,200 300 1,260,000
21/05/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
20/05/2014 4,200 0.20 5.00 4,200 4,200 4,200 400 1,680,000
19/05/2014 4,000 -0.20 -4.76 4,000 4,000 4,000 1,000 4,000,000
16/05/2014 4,200 0.20 5.00 4,200 4,200 4,200 400 1,680,000
15/05/2014 4,000 -0.10 -2.44 4,000 4,000 4,000 9,900 39,600,000
14/05/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
13/05/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 16,000 65,600,000
12/05/2014 4,100 -0.20 -4.65 4,200 4,200 4,100 12,300 50,430,000
09/05/2014 4,300 -0.30 -6.52 4,300 4,300 4,300 26,100 112,230,000
08/05/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
07/05/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
06/05/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
05/05/2014 4,600 0.20 4.55 4,600 4,600 4,600 200 920,000
29/04/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 8,900 39,160,000
28/04/2014 4,400 -0.20 -4.35 4,400 4,400 4,400 2,500 11,000,000
25/04/2014 4,600 0.20 4.55 4,600 4,600 4,600 3,800 17,480,000
24/04/2014 4,400 -0.20 -4.35 4,400 4,600 4,400 9,500 41,800,000
23/04/2014 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 1,000 4,600,000
22/04/2014 4,600 0.20 4.55 4,400 4,600 4,400 11,900 54,740,000
21/04/2014 4,400 -0.60 -12.00 4,400 4,400 4,400 7,700 33,880,000
18/04/2014 5,000 0.00 ■■ 0.00 4,500 5,000 4,500 800 4,000,000
17/04/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 600 3,000,000
16/04/2014 5,000 0.10 2.04 5,000 5,100 5,000 13,800 69,000,000
15/04/2014 4,900 0.40 8.89 4,900 4,900 4,900 14,600 71,540,000
14/04/2014 4,500 0.30 7.14 4,400 4,500 4,400 20,100 90,450,000
11/04/2014 4,200 0.10 2.44 4,200 4,200 4,100 5,100 21,420,000
10/04/2014 4,100 0.30 7.89 3,800 4,100 3,800 6,700 27,470,000
08/04/2014 3,800 0.20 5.56 3,500 3,800 3,500 28,300 107,540,000
07/04/2014 3,600 0.10 2.86 3,400 3,600 3,400 12,800 46,080,000
04/04/2014 3,500 0.10 2.94 3,400 3,500 3,200 3,200 11,200,000
03/04/2014 3,400 0.20 6.25 3,200 3,400 3,200 8,800 29,920,000
02/04/2014 3,200 0.20 6.67 2,700 3,300 2,700 12,600 40,320,000
01/04/2014 3,000 -0.30 -9.09 3,000 3,000 3,000 6,000 18,000,000
31/03/2014 3,300 -0.30 -8.33 3,300 3,300 3,300 3,500 11,550,000
28/03/2014 3,600 -0.20 -5.26 3,600 3,600 3,600 2,000 7,200,000
27/03/2014 3,800 0.00 ■■ 0.00 4,000 4,000 3,800 400 1,520,000
26/03/2014 3,800 0.40 11.76 3,800 3,800 3,800 100 380,000
25/03/2014 3,400 0.10 3.03 3,500 3,500 3,400 42,800 145,520,000
24/03/2014 3,300 0.10 3.12 3,300 3,400 3,100 20,500 67,650,000
21/03/2014 3,200 0.20 6.67 3,100 3,300 3,100 10,700 34,240,000
20/03/2014 3,000 -0.30 -9.09 3,000 3,000 3,000 7,200 21,600,000
19/03/2014 3,300 0.10 3.12 3,300 3,300 3,300 100 330,000
18/03/2014 3,200 0.10 3.23 3,200 3,200 3,200 100 320,000
17/03/2014 3,100 0.20 6.90 3,000 3,100 2,900 2,100 6,510,000
14/03/2014 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 23,000 66,700,000
13/03/2014 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10,000 29,000,000
12/03/2014 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
11/03/2014 2,900 -0.20 -6.45 2,900 2,900 2,900 700 2,030,000
10/03/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
07/03/2014 3,100 0.10 3.33 3,100 3,100 3,100 5,000 15,500,000
06/03/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 27,100 81,300,000
05/03/2014 3,000 -0.20 -6.25 3,000 3,000 3,000 400 1,200,000
04/03/2014 3,200 0.20 6.67 2,900 3,200 2,900 1,200 3,840,000
03/03/2014 3,000 0.20 7.14 2,800 3,000 2,800 10,100 30,300,000
28/02/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 200 560,000
27/02/2014 2,800 -0.20 -6.67 2,800 2,800 2,700 6,500 18,200,000
26/02/2014 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 20,100 60,300,000
25/02/2014 3,000 0.20 7.14 3,000 3,000 3,000 58,800 176,400,000
24/02/2014 2,800 0.20 7.69 2,700 2,800 2,700 23,800 66,640,000
21/02/2014 2,600 0.10 4.00 2,500 2,700 2,500 22,900 59,540,000
20/02/2014 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 3,800 9,500,000
19/02/2014 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 19,100 47,750,000
18/02/2014 2,500 0.10 4.17 2,500 2,500 2,500 31,400 78,500,000
17/02/2014 2,400 0.20 9.09 2,400 2,400 2,400 19,600 47,040,000
14/02/2014 2,200 -0.10 -4.35 2,200 2,200 2,200 500 1,100,000
13/02/2014 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
12/02/2014 2,300 -0.20 -8.00 2,300 2,300 2,300 2,000 4,600,000
11/02/2014 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 500 1,250,000
10/02/2014 2,500 0.20 8.70 2,400 2,500 2,400 13,000 32,500,000
07/02/2014 2,300 -0.30 -11.54 2,500 2,500 2,300 6,500 14,950,000
06/02/2014 2,600 0.20 8.33 2,400 2,600 2,400 3,200 8,320,000
27/01/2014 2,400 0.20 9.09 2,400 2,400 2,400 100 240,000
24/01/2014 2,200 -0.20 -8.33 2,200 2,200 2,200 2,000 4,400,000
23/01/2014 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
22/01/2014 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
21/01/2014 2,400 0.20 9.09 2,400 2,400 2,400 200 480,000
20/01/2014 2,200 -0.20 -8.33 2,200 2,200 2,200 100 220,000
17/01/2014 2,400 -0.20 -7.69 2,400 2,400 2,400 7,800 18,720,000
16/01/2014 2,600 0.20 8.33 2,200 2,600 2,200 4,100 10,660,000
15/01/2014 2,400 -0.20 -7.69 2,400 2,400 2,400 810 1,944,000
14/01/2014 2,600 0.20 8.33 2,600 2,600 2,600 500 1,300,000
13/01/2014 2,400 0.20 9.09 2,400 2,400 2,300 8,200 19,680,000
10/01/2014 2,200 0.20 10.00 2,200 2,200 2,200 100 220,000
09/01/2014 2,000 0.10 5.26 2,000 2,000 2,000 500 1,000,000
08/01/2014 1,900 0.10 5.56 1,700 1,900 1,700 700 1,330,000
07/01/2014 1,800 0.10 5.88 1,800 1,800 1,800 5,200 9,360,000
06/01/2014 1,700 0.10 6.25 1,700 1,700 1,700 500 850,000
03/01/2014 1,600 0.10 6.67 1,500 1,600 1,500 4,400 7,040,000
02/01/2014 1,500 0.10 7.14 1,500 1,500 1,500 22,800 34,200,000
31/12/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 0 0
30/12/2013 1,400 -0.10 -6.67 1,500 1,500 1,400 4,700 6,580,000
27/12/2013 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 8,700 13,050,000
26/12/2013 1,500 0.10 7.14 1,400 1,500 1,300 3,900 5,850,000
25/12/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 2,400 3,360,000
24/12/2013 1,400 0.10 7.69 1,400 1,400 1,300 6,200 8,680,000
23/12/2013 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 100 130,000
20/12/2013 1,300 0.10 8.33 1,200 1,300 1,200 4,000 5,200,000
19/12/2013 1,200 -0.10 -7.69 1,200 1,200 1,200 300 360,000
18/12/2013 1,300 0.10 8.33 1,200 1,300 1,200 3,100 4,030,000
17/12/2013 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 0 0
16/12/2013 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 0 0
13/12/2013 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 2,700 3,240,000
12/12/2013 1,200 -0.10 -7.69 1,200 1,200 1,200 100 120,000
11/12/2013 1,300 -0.10 -7.14 1,300 1,300 1,300 600 780,000
10/12/2013 1,400 -0.10 -6.67 1,400 1,400 1,400 100 140,000
09/12/2013 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
06/12/2013 1,500 0.10 7.14 1,500 1,500 1,500 400 600,000
05/12/2013 1,400 0.10 7.69 1,400 1,400 1,400 1,000 1,400,000
04/12/2013 1,300 0.00 ■■ 0.00 1,400 1,400 1,300 5,800 7,540,000
03/12/2013 1,300 0.00 ■■ 0.00 1,400 1,400 1,300 5,400 7,020,000
02/12/2013 1,300 0.20 18.18 1,300 1,300 1,300 2,300 2,990,000
29/11/2013 1,100 0.00 ■■ 0.00 1,200 1,200 1,100 200 220,000
28/11/2013 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 900 990,000
27/11/2013 1,100 -0.10 -8.33 1,100 1,100 1,100 1,025 1,127,500
26/11/2013 1,200 -0.10 -7.69 1,300 1,300 1,200 9,700 11,640,000
25/11/2013 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 600 780,000
22/11/2013 1,300 0.00 ■■ 0.00 1,400 1,400 1,300 1,000 1,300,000
21/11/2013 1,300 -0.10 -7.14 1,300 1,500 1,300 1,400 1,820,000
20/11/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 0 0
19/11/2013 1,400 0.10 7.69 1,200 1,400 1,200 1,700 2,380,000
18/11/2013 1,300 0.10 8.33 1,300 1,300 1,300 300 390,000
15/11/2013 1,200 0.10 9.09 1,200 1,200 1,200 100 120,000
14/11/2013 1,100 0.10 10.00 1,100 1,100 1,100 100 110,000
13/11/2013 1,000 0.10 11.11 1,000 1,000 1,000 100 100,000
12/11/2013 900 0.00 ■■ 0.00 900 900 900 0 0
11/11/2013 900 0.00 ■■ 0.00 900 900 900 0 0
08/11/2013 900 -0.10 -10.00 900 900 900 100 90,000
07/11/2013 1,000 0.10 11.11 1,000 1,000 1,000 300 300,000
06/11/2013 900 0.00 ■■ 0.00 900 900 900 0 0
05/11/2013 900 0.10 12.50 900 900 900 1,000 900,000
04/11/2013 800 -0.10 -11.11 800 800 800 100 80,000
01/11/2013 900 0.00 ■■ 0.00 900 900 900 0 0
31/10/2013 900 0.00 ■■ 0.00 900 900 900 0 0
30/10/2013 900 0.00 ■■ 0.00 900 900 900 0 0
29/10/2013 900 0.00 ■■ 0.00 900 900 900 0 0
28/10/2013 900 0.00 ■■ 0.00 900 900 900 0 0
25/10/2013 900 0.00 ■■ 0.00 900 900 900 0 0
24/10/2013 900 0.00 ■■ 0.00 900 900 900 0 0
23/10/2013 900 0.00 ■■ 0.00 900 900 900 0 0
22/10/2013 900 0.00 ■■ 0.00 900 900 900 0 0
21/10/2013 900 0.00 ■■ 0.00 900 900 900 0 0
18/10/2013 900 0.00 ■■ 0.00 900 900 900 0 0
17/10/2013 900 -0.10 -10.00 1,000 1,000 900 2,000 1,800,000
16/10/2013 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 0 0
15/10/2013 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 300 300,000
14/10/2013 1,000 0.10 11.11 1,000 1,000 1,000 0 0
11/10/2013 900 -0.10 -10.00 1,000 1,000 900 1,600 1,440,000
10/10/2013 1,000 0.00 ■■ 0.00 900 1,000 900 700 700,000
09/10/2013 1,000 -0.10 -9.09 1,000 1,000 1,000 100 100,000
08/10/2013 1,100 0.10 10.00 1,100 1,100 1,000 500 550,000
07/10/2013 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 0 0
04/10/2013 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 0 0
03/10/2013 1,000 0.10 11.11 1,000 1,000 1,000 300 300,000
02/10/2013 900 -0.10 -10.00 900 900 900 2,000 1,800,000
01/10/2013 1,000 0.00 ■■ 0.00 1,100 1,100 1,000 2,000 2,000,000
30/09/2013 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 0 0
27/09/2013 1,000 -0.10 -9.09 1,000 1,000 1,000 200 200,000
26/09/2013 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 0 0
25/09/2013 1,100 0.00 ■■ 0.00 1,200 1,200 1,000 200 220,000
24/09/2013 1,100 -0.10 -8.33 1,100 1,100 1,100 100 110,000
23/09/2013 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 0 0
20/09/2013 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 0 0
19/09/2013 1,200 0.10 9.09 1,200 1,200 1,200 2,000 2,400,000
18/09/2013 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 0 0
17/09/2013 1,100 -0.10 -8.33 1,300 1,300 1,100 500 550,000
16/09/2013 1,200 0.10 9.09 1,200 1,200 1,200 100 120,000
13/09/2013 1,100 0.10 10.00 1,100 1,100 1,100 200 220,000
12/09/2013 1,000 0.10 11.11 1,000 1,000 1,000 100 100,000
11/09/2013 900 0.10 12.50 900 900 900 100 90,000
10/09/2013 800 0.10 14.29 800 800 800 100 80,000
09/09/2013 700 0.10 16.67 600 700 600 2,300 1,610,000
06/09/2013 600 0.00 ■■ 0.00 600 600 600 0 0
05/09/2013 600 0.00 ■■ 0.00 600 600 600 0 0
04/09/2013 600 0.00 ■■ 0.00 600 600 600 0 0
03/09/2013 600 0.00 ■■ 0.00 600 600 600 300 180,000
30/08/2013 600 0.00 ■■ 0.00 600 600 600 0 0
29/08/2013 600 0.00 ■■ 0.00 600 600 600 0 0
28/08/2013 600 0.00 ■■ 0.00 600 600 600 0 0
27/08/2013 600 0.00 ■■ 0.00 600 600 600 0 0
26/08/2013 600 0.00 ■■ 0.00 600 600 600 200 120,000
23/08/2013 600 0.00 ■■ 0.00 600 600 600 0 0
22/08/2013 600 0.00 ■■ 0.00 600 600 600 400 240,000
21/08/2013 600 0.00 ■■ 0.00 600 600 600 0 0
20/08/2013 600 0.00 ■■ 0.00 600 600 600 0 0
19/08/2013 600 -0.10 -14.29 600 600 600 300 180,000
16/08/2013 700 0.00 ■■ 0.00 700 700 700 0 0
15/08/2013 700 -0.10 -12.50 700 700 700 200 140,000
14/08/2013 800 0.00 ■■ 0.00 800 800 800 0 0
13/08/2013 800 0.00 ■■ 0.00 800 800 700 5,300 4,240,000
12/08/2013 800 -0.10 -11.11 800 800 800 0 0
09/08/2013 900 -0.10 -10.00 900 900 900 0 0
08/08/2013 1,000 -0.10 -9.09 1,000 1,000 1,000 0 0
07/08/2013 1,100 -0.10 -8.33 1,100 1,100 1,100 0 0
06/08/2013 1,200 -0.10 -7.69 1,200 1,200 1,200 0 0
05/08/2013 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 0 0
02/08/2013 1,300 0.10 8.33 1,300 1,300 1,300 0 0
01/08/2013 1,200 0.10 9.09 1,200 1,200 1,200 0 0
31/07/2013 1,100 -0.10 -8.33 1,100 1,100 1,100 0 0
30/07/2013 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 0 0
29/07/2013 1,200 0.10 9.09 1,200 1,200 1,200 6,500 7,800,000
26/07/2013 1,100 0.10 10.00 1,100 1,100 1,100 4,000 4,400,000
25/07/2013 1,000 0.10 11.11 1,000 1,000 1,000 300 300,000
24/07/2013 900 0.10 12.50 900 900 900 1,000 900,000
23/07/2013 800 0.10 14.29 800 800 800 2,400 1,920,000
22/07/2013 700 0.10 16.67 700 700 700 1,300 910,000
19/07/2013 600 0.00 ■■ 0.00 600 600 600 0 0
18/07/2013 600 0.00 ■■ 0.00 600 600 600 0 0
17/07/2013 600 0.10 20.00 400 600 400 800 480,000
16/07/2013 500 0.00 ■■ 0.00 500 500 500 0 0
15/07/2013 500 0.00 ■■ 0.00 600 600 500 500 250,000
12/07/2013 500 0.00 ■■ 0.00 500 500 500 0 0
11/07/2013 500 0.00 ■■ 0.00 500 500 500 0 0
10/07/2013 500 -0.10 -16.67 500 500 500 100 50,000
09/07/2013 600 0.00 ■■ 0.00 600 600 600 0 0