Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 701.80 +21.57 (+3.17%)
  • HNX-Index 97.84 +2.23 (+2.34%)
  • UPCOM-Index 49.14 +0.51 (+1.05%)
CTCP Vinafreight
Vinafreight Joint Stock Company
Mã CK:      VNF      26      -26 (-100.00%)      (cập nhật 15:15 03/04/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vinafreight.com
VNF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
01/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
31/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
30/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
27/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
26/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
25/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
23/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
20/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
18/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
17/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
16/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
13/03/2020 26,000 -2.80 -10.77 28,800 26,000 26,000 100 2,600,000
12/03/2020 28,800 -3.20 -11.11 32,000 28,800 28,800 6,500 187,200,000
11/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
06/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
05/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
02/03/2020 32,000 1.20 3.75 30,800 32,000 32,000 30 960,000
28/02/2020 30,800 2.80 9.09 28,000 30,800 30,800 10 308,000
27/02/2020 28,000 -28.00 -100.00 28,000 0 0 0 0
25/02/2020 28,000 -1.40 -5.00 29,400 28,000 28,000 5,000 140,000,000
24/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
21/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
20/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
19/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
18/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
17/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
14/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
13/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
12/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
11/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
07/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
06/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
04/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
03/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
22/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
21/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
20/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
17/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
16/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
15/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
13/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
09/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
08/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
06/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
03/01/2020 29,400 -3.20 -10.88 32,600 29,400 29,400 10 294,000
31/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
30/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
27/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
26/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
24/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
23/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
20/12/2019 32,600 2.90 8.90 29,700 32,600 32,600 200 6,520,000
19/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
16/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
13/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
12/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
11/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
10/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
09/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
06/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
04/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
03/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
02/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
29/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
28/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
27/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
26/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
25/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
22/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
21/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
20/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
19/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
18/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
15/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
14/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
13/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
12/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
11/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
08/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
07/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
06/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
05/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
04/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
01/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
31/10/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
30/10/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
29/10/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
28/10/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
25/10/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
24/10/2019 29,700 2.70 9.09 27,000 29,700 27,000 2,600 77,220,000
23/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
22/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
21/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
18/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
17/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
16/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
15/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
14/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
11/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
10/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
09/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
08/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
07/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
04/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
03/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
02/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
30/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
27/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
26/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
25/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
24/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
23/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
20/09/2019 27,000 -2.00 -7.41 29,000 27,000 27,000 10 270,000
19/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
18/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
17/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
16/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
13/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
12/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
11/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
10/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
09/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
06/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
05/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
27/08/2019 29,000 2.60 8.97 26,400 29,000 29,000 10 290,000
07/08/2019 26,400 2.40 9.09 24,000 26,400 26,400 10 264,000
06/08/2019 24,000 2.10 8.75 21,900 24,000 24,000 30 720,000
31/07/2019 21,900 -2.40 -10.96 24,300 21,900 21,900 10 219,000
29/07/2019 24,300 0.30 1.23 24,000 24,500 21,600 60 1,458,000
26/07/2019 24,000 0.70 2.92 23,300 24,000 21,400 20 480,000
25/07/2019 23,300 2.00 8.58 21,300 23,300 23,300 10 233,000
22/07/2019 21,300 -1.80 -8.45 23,100 21,300 21,300 10 213,000
19/07/2019 23,100 2.10 9.09 21,000 23,100 23,100 30 693,000
18/07/2019 21,000 -1.20 -5.71 22,200 21,000 21,000 10 210,000
17/07/2019 22,200 2.00 9.01 20,200 22,200 22,200 10 222,000
16/07/2019 20,200 -1.60 -7.92 21,800 20,200 20,200 10 202,000
15/07/2019 21,800 1.90 8.72 19,900 21,800 21,800 10 218,000
12/07/2019 19,900 -2.20 -11.06 22,100 19,900 19,900 10 199,000
11/07/2019 22,100 -2.40 -10.86 24,500 22,100 22,100 10 221,000
10/07/2019 24,500 1.10 4.49 23,400 24,500 21,200 20 490,000
09/07/2019 23,400 0.90 3.85 22,500 23,400 21,100 30 702,000
05/07/2019 22,500 2.00 8.89 20,500 22,500 22,500 10 225,000
04/07/2019 20,500 -2.00 -9.76 22,500 20,500 20,500 10 205,000
03/07/2019 22,500 -2.50 -11.11 25,000 22,500 22,500 10 225,000
02/07/2019 25,000 2.20 8.80 22,800 25,000 25,000 10 250,000
01/07/2019 22,800 2.00 8.77 20,800 22,800 20,200 100 2,280,000
28/06/2019 20,800 -2.20 -10.58 23,000 20,800 20,800 10 208,000
27/06/2019 23,000 -0.10 -0.43 23,100 23,000 21,000 70 1,610,000
26/06/2019 23,100 2.10 9.09 21,000 23,100 23,100 10 231,000
24/06/2019 21,000 -2.10 -10.00 23,100 21,000 21,000 10 210,000
21/06/2019 23,100 2.10 9.09 21,000 23,100 23,100 10 231,000
18/06/2019 21,000 -2.30 -10.95 23,300 21,000 21,000 10 210,000
17/06/2019 21,000 -2.30 -10.95 23,300 21,000 21,000 10 210,000
16/06/2019 23,300 2.10 9.01 21,200 23,300 23,300 10 233,000
14/06/2019 23,300 2.10 9.01 21,200 23,300 23,300 10 233,000
13/06/2019 21,200 1.90 8.96 19,300 21,200 21,200 10 212,000
11/06/2019 20,300 -2.00 -9.85 22,300 20,300 20,300 10 203,000
10/06/2019 20,300 -2.00 -9.85 22,300 20,300 20,300 10 203,000
09/06/2019 22,300 2.00 8.97 20,300 22,300 22,000 20 446,000
07/06/2019 22,300 2.00 8.97 20,300 22,300 22,000 20 446,000
06/06/2019 20,300 -2.20 -10.84 22,500 20,300 20,300 10 203,000
05/06/2019 22,500 1.90 8.44 20,600 22,500 22,500 10 225,000
04/06/2019 20,600 1.80 8.74 18,800 20,600 20,600 10 206,000
03/06/2019 18,800 -1.70 -9.04 20,500 18,800 18,800 10 188,000
02/06/2019 20,500 1.80 8.78 18,700 20,500 17,900 30 615,000
31/05/2019 20,500 1.80 8.78 18,700 20,500 17,900 30 615,000
30/05/2019 18,700 -1.70 -9.09 20,400 18,700 18,700 10 187,000
29/05/2019 20,400 1.80 8.82 18,600 20,400 20,300 20 408,000
28/05/2019 18,600 -1.70 -9.14 20,300 18,600 18,600 10 186,000
24/05/2019 20,300 -2.10 -10.34 22,400 20,300 20,300 10 203,000
23/05/2019 20,300 -2.10 -10.34 22,400 20,300 20,300 10 203,000
22/05/2019 22,400 1.70 7.59 20,700 22,400 22,400 10 224,000
21/05/2019 20,700 -2.10 -10.14 22,800 20,700 20,700 10 207,000
20/05/2019 22,800 2.00 8.77 20,800 22,800 22,800 100 2,280,000
17/05/2019 20,800 -2.30 -11.06 23,100 20,800 20,800 10 208,000
16/05/2019 20,800 -2.30 -11.06 23,100 20,800 20,800 10 208,000
15/05/2019 23,100 2.10 9.09 21,000 23,100 23,100 10 231,000
08/05/2019 21,000 -0.30 -1.43 21,300 21,000 21,000 10 210,000
07/05/2019 21,000 -0.30 -1.43 21,300 21,000 21,000 10 210,000
26/04/2019 21,300 -2.30 -10.80 23,600 21,300 21,300 10 213,000
25/04/2019 21,300 -2.30 -10.80 23,600 21,300 21,300 10 213,000
24/04/2019 23,600 2.10 8.90 21,500 23,600 23,600 10 236,000
23/04/2019 21,500 1.90 8.84 19,600 21,500 21,500 30 645,000
11/04/2019 19,600 -2.00 -10.20 21,600 19,600 19,600 10 196,000
10/04/2019 19,600 -2.00 -10.20 21,600 19,600 19,600 10 196,000
09/04/2019 21,600 0.40 1.85 21,200 21,600 21,600 10 216,000
08/04/2019 21,200 0.10 0.47 21,100 21,200 21,200 140 2,968,000
07/04/2019 21,200 0.10 0.47 21,100 21,200 21,200 140 2,968,000
05/04/2019 21,200 0.10 0.47 21,100 21,200 21,200 140 2,968,000
04/04/2019 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 90 1,899,000
03/04/2019 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 10 211,000
02/04/2019 21,100 1.60 7.58 19,500 21,100 21,100 10 211,000
27/03/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 10 195,000
25/03/2019 19,500 -0.20 -1.03 19,700 19,500 19,500 10 195,000
21/03/2019 19,700 -1.30 -6.60 21,000 19,700 19,700 10 197,000
19/03/2019 21,000 0.10 0.48 20,900 21,000 21,000 10 210,000
15/03/2019 20,900 -0.10 -0.48 21,000 20,900 20,900 10 209,000
12/03/2019 21,000 1.40 6.67 19,600 21,000 21,000 30 630,000
11/03/2019 19,600 -1.90 -9.69 21,500 19,600 19,600 10 196,000
05/03/2019 21,000 1.00 4.76 20,000 21,000 20,100 60 1,260,000
01/03/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 90 1,800,000
28/02/2019 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 40 800,000
27/02/2019 20,000 0.60 3.00 19,400 20,300 19,600 70 1,400,000
22/02/2019 19,400 0.10 0.52 19,300 19,400 19,400 50 970,000
21/02/2019 19,300 -0.60 -3.11 19,900 20,500 19,300 150 2,895,000
19/02/2019 19,800 -2.10 -10.61 21,900 19,800 19,800 10 198,000
18/02/2019 21,900 0.80 3.65 21,100 21,900 19,100 80 1,752,000
12/02/2019 19,300 -2.10 -10.88 21,400 19,300 19,300 10 193,000
11/02/2019 21,400 1.80 8.41 19,600 21,500 21,400 30 642,000
28/01/2019 19,600 -0.30 -1.53 19,900 19,600 19,600 10 196,000
23/01/2019 19,900 -0.10 -0.50 20,000 19,900 19,900 10,000 199,000,000
21/01/2019 20,000 0.30 1.50 19,700 21,500 20,000 20,000 400,000,000
19/01/2019 19,700 -1.30 -6.60 21,000 19,700 19,700 10,000 197,000,000
02/01/2019 23,000 -23.00 -100.00 23,000 0 0 0 0
28/12/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
27/12/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
26/12/2018 23,000 1.20 5.22 21,800 23,000 23,000 200 4,600,000
25/12/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
24/12/2018 21,800 0.10 0.46 21,700 21,800 21,800 30,700 669,260,000
21/12/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
20/12/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
19/12/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
18/12/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
17/12/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
14/12/2018 21,700 -2.30 -10.60 24,000 21,700 21,700 100 2,170,000
13/12/2018 24,000 1.20 5.00 22,800 24,000 24,000 1,900 45,600,000
12/12/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
11/12/2018 22,800 -2.50 -10.96 25,300 22,800 22,800 100 2,280,000
10/12/2018 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 100 2,530,000
07/12/2018 25,300 1.20 4.74 24,100 25,300 25,300 100 2,530,000
06/12/2018 24,100 0.10 0.41 24,000 24,100 24,100 400 9,640,000
05/12/2018 24,000 1.00 4.17 23,000 24,000 24,000 100 2,400,000
04/12/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
03/12/2018 23,000 -0.10 -0.43 23,100 23,000 23,000 100 2,300,000
30/11/2018 23,100 2.10 9.09 21,000 23,100 22,900 300 6,930,000
29/11/2018 21,000 -2.30 -10.95 23,300 21,000 21,000 100 2,100,000
28/11/2018 23,300 1.70 7.30 21,600 23,600 23,300 200 4,660,000
27/11/2018 21,600 -21.60 -100.00 21,600 0 0 0 0
26/11/2018 21,600 -21.60 -100.00 21,600 0 0 0 0
23/11/2018 21,600 -21.60 -100.00 21,600 0 0 0 0
22/11/2018 21,600 -0.80 -3.70 22,400 21,600 21,600 100 2,160,000
21/11/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
20/11/2018 22,400 2.00 8.93 20,400 22,400 22,300 200 4,480,000
19/11/2018 20,400 -2.20 -10.78 22,600 20,400 20,400 100 2,040,000
16/11/2018 22,600 -2.50 -11.06 25,100 22,600 22,600 100 2,260,000
15/11/2018 25,100 1.60 6.37 23,500 25,100 21,200 300 7,530,000
14/11/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
13/11/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
12/11/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
09/11/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
08/11/2018 23,500 0.20 0.85 23,300 23,500 23,500 100 2,350,000
07/11/2018 23,300 -2.50 -10.73 25,800 23,300 23,300 100 2,330,000
06/11/2018 25,800 2.20 8.53 23,600 25,800 21,300 200 5,160,000
05/11/2018 23,600 -23.60 -100.00 23,600 0 0 0 0
02/11/2018 23,600 -1.20 -5.08 24,800 23,600 23,600 100 2,360,000
01/11/2018 24,800 -24.80 -100.00 24,800 0 0 0 0
31/10/2018 24,800 2.20 8.87 22,600 24,800 24,800 100 2,480,000
30/10/2018 22,600 -1.90 -8.41 24,500 22,600 22,600 100 2,260,000
29/10/2018 24,500 -2.70 -11.02 27,200 24,500 24,500 100 2,450,000
26/10/2018 27,200 -3.00 -11.03 30,200 27,200 27,200 100 2,720,000
25/10/2018 30,200 2.30 7.62 27,900 30,200 30,200 100 3,020,000
24/10/2018 27,900 -27.90 -100.00 27,900 0 0 0 0
23/10/2018 27,900 -3.00 -10.75 30,900 27,900 27,900 100 2,790,000
22/10/2018 30,900 2.70 8.74 28,200 30,900 25,600 500 15,450,000
19/10/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
18/10/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
17/10/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
16/10/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
15/10/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
12/10/2018 28,200 -2.80 -9.93 31,000 32,000 28,200 300 8,460,000
11/10/2018 31,000 1.90 6.13 29,100 31,000 26,200 300 9,300,000
10/10/2018 29,100 2.60 8.93 26,500 29,100 24,200 500 14,550,000
09/10/2018 26,500 2.30 8.68 24,200 26,500 26,500 100 2,650,000
08/10/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
05/10/2018 24,200 0.60 2.48 23,600 24,200 24,200 100 2,420,000
04/10/2018 23,600 -2.10 -8.90 25,700 28,200 23,600 500 11,800,000
03/10/2018 28,600 -25.70 -89.86 25,700 0 0 0 0
02/10/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
01/10/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
28/09/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
27/09/2018 28,600 -2.20 -7.69 30,800 28,600 28,600 100 2,860,000
26/09/2018 30,800 -30.80 -100.00 30,800 0 0 0 0
25/09/2018 30,800 -3.40 -11.04 34,200 30,800 30,800 100 3,080,000
24/09/2018 34,200 -3.70 -10.82 37,900 34,200 34,200 100 3,420,000
21/09/2018 37,900 3.40 8.97 34,500 37,900 37,900 1,100 41,690,000
20/09/2018 35,000 -34.50 -98.57 34,500 0 0 0 0
19/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
18/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 33,000 600 21,000,000
17/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
14/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
13/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
12/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
11/09/2018 35,000 -3.40 -9.71 38,400 35,000 35,000 100 3,500,000
10/09/2018 38,400 -4.20 -10.94 42,600 38,400 38,400 100 3,840,000
07/09/2018 42,600 3.80 8.92 38,800 42,600 35,000 200 8,520,000
06/09/2018 38,800 3.50 9.02 35,300 38,800 32,000 200 7,760,000
05/09/2018 35,300 -3.90 -11.05 39,200 35,300 35,300 100 3,530,000
04/09/2018 39,200 -4.30 -10.97 43,500 39,200 39,200 100 3,920,000
31/08/2018 43,500 3.70 8.51 39,800 43,500 43,500 100 4,350,000
30/08/2018 39,800 3.60 9.05 36,200 39,800 32,600 200 7,960,000
29/08/2018 36,200 3.20 8.84 33,000 36,200 30,100 300 10,860,000
28/08/2018 33,000 -3.20 -9.70 36,200 33,000 33,000 100 3,300,000
27/08/2018 36,200 -36.20 -100.00 36,200 0 0 0 0
24/08/2018 36,200 -36.20 -100.00 36,200 0 0 0 0
23/08/2018 36,200 -4.00 -11.05 40,200 36,200 36,200 100 3,620,000
22/08/2018 40,200 -40.20 -100.00 40,200 0 0 0 0
21/08/2018 40,200 -40.20 -100.00 40,200 0 0 0 0
20/08/2018 40,200 -4.40 -10.95 44,600 40,200 40,200 100 4,020,000
17/08/2018 44,600 -4.90 -10.99 49,500 44,600 44,600 100 4,460,000
16/08/2018 49,500 -49.50 -100.00 49,500 0 0 0 0
15/08/2018 49,500 -49.50 -100.00 49,500 0 0 0 0
14/08/2018 49,500 -49.50 -100.00 49,500 0 0 0 0
13/08/2018 49,500 4.50 9.09 45,000 49,500 49,500 100 4,950,000
10/08/2018 45,000 -45.00 -100.00 45,000 0 0 0 0
09/08/2018 45,000 -5.00 -11.11 50,000 45,000 45,000 21,300 958,500,000
08/08/2018 50,000 -5.20 -10.40 55,200 55,200 50,000 5,300 265,000,000
07/08/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
06/08/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
03/08/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
02/08/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
01/08/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
31/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
30/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
27/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
26/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
25/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
24/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
23/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
20/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
19/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
18/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
17/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
16/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
13/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
12/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
11/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
10/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
09/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
06/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
05/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
04/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
03/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
29/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
28/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
27/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
26/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
25/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
22/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
21/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
20/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
19/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
18/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
15/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
14/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
13/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
12/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
11/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
08/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
07/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
06/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
05/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
04/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
01/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
31/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
30/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
29/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
28/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
25/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
24/05/2018 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 1,000 55,200,000
23/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
22/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
21/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
18/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
17/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
16/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
15/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
14/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
11/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
10/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
09/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
08/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
07/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
04/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
03/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
02/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
27/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
26/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
24/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
23/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
20/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
19/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
18/04/2018 55,200 0.20 0.36 55,000 55,200 55,200 500 27,600,000
13/04/2018 52,000 -4.00 -7.69 56,000 52,000 52,000 2,700 140,400,000
12/04/2018 56,000 5.00 8.93 51,000 56,000 56,000 3,400 190,400,000
11/04/2018 51,000 -51.00 -100.00 51,000 0 0 0 0
10/04/2018 51,000 -51.00 -100.00 51,000 0 0 0 0
09/04/2018 51,000 -51.00 -100.00 51,000 0 0 0 0
06/04/2018 51,000 -51.00 -100.00 51,000 0 0 0 0
05/04/2018 51,000 -2.90 -5.69 53,900 51,000 51,000 100 5,100,000
04/04/2018 53,900 4.90 9.09 49,000 53,900 53,900 200 10,780,000
03/04/2018 49,000 3.10 6.33 45,900 49,000 49,000 100 4,900,000
02/04/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
30/03/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
29/03/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
28/03/2018 45,900 -5.00 -10.89 50,900 45,900 45,900 200 9,180,000
27/03/2018 50,900 -5.50 -10.81 56,400 50,900 50,900 100 5,090,000
26/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
23/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
22/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
21/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
20/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
19/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
16/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
15/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
14/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
13/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
12/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
09/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
08/03/2018 56,400 4.40 7.80 52,000 56,400 56,400 500 28,200,000
07/03/2018 52,000 -2.40 -4.62 54,400 52,000 52,000 200 10,400,000
06/03/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
05/03/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
02/03/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
01/03/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
28/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
27/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
26/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
22/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
21/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
13/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
12/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
09/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
08/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
07/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
06/02/2018 54,400 3.80 6.99 50,600 54,400 46,200 700 38,080,000
05/02/2018 50,600 -4.40 -8.70 55,000 50,600 50,600 100 5,060,000
02/02/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
01/02/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
31/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
30/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
29/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
26/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
25/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
24/01/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 22,400 1,232,000,000
23/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
22/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
19/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
18/01/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 500 27,500,000
17/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
16/01/2018 55,000 -0.10 -0.18 55,100 55,000 55,000 7,900 434,500,000
15/01/2018 55,100 0.10 0.18 55,000 55,200 55,100 1,900 104,690,000
12/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
11/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
10/01/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 2,400 132,000,000
09/01/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 100 5,500,000
08/01/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 300 16,500,000
05/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
03/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
02/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
29/12/2017 55,000 -55.00 -100.00 55,000 0 0 0 0
28/12/2017 55,000 0.00 ■■ 0.00 55,000 55,000 49,600 200 11,000,000
27/12/2017 55,000 -55.00 -100.00 55,000 0 0 0 0
26/12/2017 55,000 4.00 7.27 51,000 55,000 55,000 1,800 99,000,000
25/12/2017 51,000 -4.00 -7.84 55,000 51,000 51,000 1,500 76,500,000
22/12/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 100 5,500,000
21/12/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 300 16,500,000
20/12/2017 55,000 3.00 5.45 52,000 55,000 53,500 5,000 275,000,000
19/12/2017 52,000 -52.00 -100.00 52,000 0 0 0 0
18/12/2017 52,000 2.40 4.62 49,600 52,000 52,000 300 15,600,000
15/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
14/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
13/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
12/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
11/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
08/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
07/12/2017 49,600 -5.40 -10.89 55,000 49,600 49,600 100 4,960,000
05/12/2017 55,000 5.00 10.00 55,000 55,000 55,000 5,600 308,000,000
04/12/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
01/12/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
30/11/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
29/11/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
28/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
27/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
24/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
23/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
22/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
21/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
20/11/2017 51,000 0.10 0.20 51,000 51,000 51,000 300 15,300,000
17/11/2017 50,900 0.00 ■■ 0.00 50,900 50,900 50,900 0 0
16/11/2017 50,900 0.00 ■■ 0.00 50,900 50,900 50,900 0 0
15/11/2017 50,900 0.00 ■■ 0.00 50,900 50,900 50,900 0 0
14/11/2017 50,900 0.00 ■■ 0.00 50,900 50,900 50,900 0 0
13/11/2017 50,900 -4.10 -7.45 50,900 50,900 50,900 100 5,090,000
10/11/2017 55,000 0.00 ■■ 0.00 50,500 55,000 50,500 200 11,000,000
09/11/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
08/11/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
07/11/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
06/11/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
03/11/2017 55,000 3.20 6.18 55,000 55,000 55,000 100 5,500,000
02/11/2017 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
01/11/2017 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
31/10/2017 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
30/10/2017 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
27/10/2017 51,800 -3.30 -5.99 51,800 51,800 51,800 100 5,180,000
26/10/2017 55,100 4.90 9.76 55,100 55,100 55,100 400 22,040,000
25/10/2017 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 0 0
24/10/2017 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 0 0
23/10/2017 50,200 0.00 ■■ 0.00 55,200 55,200 50,200 300 15,060,000
20/10/2017 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 84 4,216,800
19/10/2017 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 0 0
18/10/2017 50,200 -5.10 -9.22 50,200 50,200 50,200 100 5,020,000
17/10/2017 55,300 4.90 9.72 55,400 55,400 55,300 600 33,180,000
16/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
13/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
12/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
11/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
10/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
09/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
06/10/2017 50,400 0.30 0.60 55,100 55,100 50,400 600 30,240,000
05/10/2017 50,100 0.00 ■■ 0.00 55,000 55,100 50,100 1,300 65,130,000
04/10/2017 50,100 -4.90 -8.91 50,100 50,100 50,100 100 5,010,000
03/10/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
02/10/2017 55,000 2.90 5.57 55,000 55,000 55,000 500 27,500,000
29/09/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
28/09/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 10 521,000
27/09/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
26/09/2017 52,100 -2.90 -5.27 52,100 52,100 52,100 100 5,210,000
25/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
22/09/2017 55,000 -1.30 -2.31 55,000 55,000 55,000 100 5,500,000
21/09/2017 56,300 5.10 9.96 50,500 56,300 50,500 2,600 146,380,000
20/09/2017 51,200 -0.40 -0.78 51,200 51,200 51,200 100 5,120,000
19/09/2017 51,600 -3.40 -6.18 51,600 51,600 51,600 100 5,160,000
18/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
15/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 402 22,110,000
14/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 100 5,500,000
13/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 54,900 1,400 77,000,000
12/09/2017 55,000 3.40 6.59 55,000 55,000 55,000 100 5,500,000
11/09/2017 51,600 0.00 ■■ 0.00 51,600 51,600 51,600 0 0
08/09/2017 51,600 -3.40 -6.18 52,100 52,100 51,600 8,600 443,760,000
07/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
06/09/2017 55,000 0.00 ■■ 0.00 51,500 55,000 51,500 2,000 110,000,000
05/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 400 22,000,000
01/09/2017 55,000 0.00 ■■ 0.00 49,500 55,000 49,500 200 11,000,000
31/08/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 100 5,500,000
30/08/2017 55,000 0.00 ■■ 0.00 51,100 55,000 51,100 600 33,000,000
29/08/2017 55,000 0.00 ■■ 0.00 51,000 55,000 51,000 200 11,000,000
28/08/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
25/08/2017 55,000 0.00 ■■ 0.00 51,000 55,000 51,000 700 38,500,000
24/08/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
23/08/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
22/08/2017 55,000 5.00 10.00 55,000 55,000 55,000 8,100 445,500,000
21/08/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
18/08/2017 50,000 -1.30 -2.53 50,000 50,000 50,000 100 5,000,000
17/08/2017 51,300 -5.70 -10.00 51,300 51,300 51,300 100 5,130,000
16/08/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
15/08/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
14/08/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
11/08/2017 57,000 0.00 ■■ 0.00 51,700 57,000 51,700 200 11,400,000
10/08/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 500 28,500,000
09/08/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
08/08/2017 57,000 0.90 1.60 57,000 57,000 57,000 200 11,400,000
07/08/2017 56,100 5.10 10.00 51,000 56,100 51,000 5,200 291,720,000
04/08/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
03/08/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
02/08/2017 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 4,103 209,253,000
01/08/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 100 5,100,000
31/07/2017 51,000 1.00 2.00 51,000 51,000 51,000 132 6,732,000
28/07/2017 50,000 0.00 ■■ 0.00 47,500 50,000 47,500 3,100 155,000,000
27/07/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
26/07/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 5 250,000
25/07/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 2,050 102,500,000
24/07/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 500 25,000,000
21/07/2017 50,000 -0.60 -1.19 50,000 50,000 50,000 1,044 52,200,000
20/07/2017 50,600 0.00 ■■ 0.00 50,600 50,600 50,600 0 0
19/07/2017 50,600 0.00 ■■ 0.00 50,600 50,600 50,600 0 0
18/07/2017 50,600 0.10 0.20 50,600 50,600 50,600 100 5,060,000
17/07/2017 50,500 0.50 1.00 45,000 50,500 45,000 200 10,100,000
14/07/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
13/07/2017 50,000 1.40 2.88 50,000 50,000 50,000 250 12,500,000
12/07/2017 48,600 -5.40 -10.00 48,600 48,600 48,600 100 4,860,000
11/07/2017 54,000 -6.00 -10.00 54,000 54,000 54,000 600 32,400,000
10/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
07/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
06/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
05/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
04/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
03/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
30/06/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
29/06/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
28/06/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
27/06/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
26/06/2017 60,000 -2.00 -3.23 60,000 60,000 60,000 3,500 210,000,000
23/06/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
22/06/2017 62,000 0.00 ■■ 0.00 61,900 62,000 61,900 1,100 68,200,000
21/06/2017 62,000 2.00 3.33 60,000 62,000 60,000 300 18,600,000
20/06/2017 60,000 3.10 5.45 54,500 60,000 54,500 2,850 171,000,000
19/06/2017 56,900 -0.10 -0.18 56,900 56,900 56,900 100 5,690,000
16/06/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
15/06/2017 57,000 -4.00 -6.56 56,000 57,000 56,000 300 17,100,000
14/06/2017 61,000 3.00 5.17 60,000 61,000 55,100 44,600 2,720,600,000
13/06/2017 58,000 5.20 9.85 57,000 58,000 57,000 200 11,600,000
09/06/2017 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
08/06/2017 48,000 1.20 2.56 48,000 48,000 48,000 100 4,800,000
07/06/2017 46,800 4.20 9.86 46,800 46,800 46,800 200 9,360,000
06/06/2017 42,600 0.00 ■■ 0.00 42,600 42,600 42,600 0 0
05/06/2017 42,600 0.00 ■■ 0.00 42,600 42,600 42,600 0 0
02/06/2017 42,600 -4.70 -9.94 42,600 42,600 42,600 100 4,260,000
01/06/2017 47,300 4.20 9.74 47,300 47,300 47,300 100 4,730,000
31/05/2017 43,100 -4.70 -9.83 43,100 43,100 43,100 100 4,310,000
30/05/2017 47,800 4.30 9.89 47,800 47,800 47,800 100 4,780,000
29/05/2017 43,500 3.90 9.85 43,500 43,500 43,500 100 4,350,000
26/05/2017 39,600 0.10 0.25 39,600 39,600 39,600 200 7,920,000
25/05/2017 39,500 -1.00 -2.47 39,500 39,500 39,500 0 0
24/05/2017 40,500 -3.00 -6.90 40,500 40,500 40,500 500 20,250,000
23/05/2017 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
22/05/2017 43,500 -4.80 -9.94 47,000 47,000 43,500 200 8,700,000
19/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
18/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
17/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
16/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
15/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
09/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
08/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
05/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
04/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
03/05/2017 48,300 -4.70 -8.87 48,300 48,300 48,300 100 4,830,000
28/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
27/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
26/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
25/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
24/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
21/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
20/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
19/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
18/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
17/04/2017 53,000 2.50 4.95 53,000 53,000 53,000 100 5,300,000
14/04/2017 50,500 -4.70 -8.51 60,000 60,000 50,500 900 45,450,000
13/04/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
12/04/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
11/04/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
10/04/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
07/04/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
05/04/2017 55,200 -5.30 -8.76 55,200 55,200 55,200 100 5,520,000
04/04/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
03/04/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
31/03/2017 60,500 5.50 10.00 51,000 60,500 51,000 3,600 217,800,000
30/03/2017 55,000 2.90 5.57 55,000 55,000 55,000 9,500 522,500,000
29/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
28/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
27/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
24/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
23/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
22/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
21/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
20/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 1 52,100
17/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
16/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 1 52,100
15/03/2017 52,100 -5.00 -8.76 51,600 57,100 51,600 301 15,682,100
14/03/2017 57,100 0.00 ■■ 0.00 57,100 57,100 57,100 0 0
13/03/2017 57,100 -5.90 -9.37 57,100 57,100 57,100 1,000 57,100,000
10/03/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
09/03/2017 63,000 5.00 8.62 63,000 63,000 63,000 100 6,300,000
08/03/2017 58,000 0.70 1.22 58,000 58,000 58,000 100 5,800,000
07/03/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
06/03/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
03/03/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
02/03/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
01/03/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
28/02/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
27/02/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
24/02/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
23/02/2017 57,300 -0.70 -1.21 57,300 57,300 57,300 100 5,730,000
22/02/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
21/02/2017 58,000 0.70 1.22 58,000 58,000 58,000 100 5,800,000
20/02/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
17/02/2017 57,300 -5.60 -8.90 57,300 57,300 57,300 100 5,730,000
16/02/2017 62,900 0.00 ■■ 0.00 62,900 62,900 62,900 0 0
15/02/2017 62,900 0.00 ■■ 0.00 62,900 62,900 62,900 0 0
14/02/2017 62,900 5.70 9.97 62,900 62,900 62,900 2,400 150,960,000
13/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
10/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 1,800 102,960,000
09/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
08/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
07/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 400 22,880,000
06/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 11,500 657,800,000
03/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
02/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
25/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
24/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
23/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 300 17,160,000
20/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
19/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
18/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
17/01/2017 57,200 5.10 9.79 47,100 57,200 47,100 200 11,440,000
16/01/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
13/01/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
12/01/2017 52,100 -4.80 -8.44 52,100 52,100 52,100 100 5,210,000
11/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
10/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
09/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
06/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
05/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
04/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
03/01/2017 56,900 5.10 9.85 56,900 56,900 56,900 100 5,690,000
30/12/2016 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
29/12/2016 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
28/12/2016 51,800 -5.70 -9.91 51,800 51,800 51,800 100 5,180,000
27/12/2016 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
26/12/2016 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
23/12/2016 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
22/12/2016 57,500 0.70 1.23 57,000 60,000 57,000 1,400 80,500,000
21/12/2016 56,800 0.00 ■■ 0.00 56,800 56,800 56,800 0 0
20/12/2016 56,800 -0.20 -0.35 59,000 59,000 56,800 300 17,040,000
19/12/2016 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
16/12/2016 57,000 -1.00 -1.72 57,000 57,000 57,000 100 5,700,000
15/12/2016 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 200 11,600,000
14/12/2016 58,000 1.70 3.02 56,300 58,000 56,300 500 29,000,000
13/12/2016 56,300 -0.70 -1.23 59,500 60,000 56,200 3,100 174,530,000
12/12/2016 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
09/12/2016 57,000 2.60 4.78 59,400 59,400 55,200 1,100 62,700,000
08/12/2016 54,400 -0.70 -1.27 59,500 60,000 54,400 1,200 65,280,000
07/12/2016 55,100 0.00 ■■ 0.00 55,100 55,100 55,100 0 0
06/12/2016 55,100 0.90 1.66 54,100 59,000 54,100 3,700 203,870,000
05/12/2016 54,200 0.00 ■■ 0.00 54,200 54,200 54,200 0 0
02/12/2016 54,200 -4.30 -7.35 59,000 59,000 54,200 7,400 401,080,000
01/12/2016 58,500 -0.50 -0.85 59,000 59,000 58,500 2,100 122,850,000
30/11/2016 59,000 3.00 5.36 58,900 59,000 58,000 3,200 188,800,000
29/11/2016 56,000 0.30 0.54 58,500 59,000 56,000 3,100 173,600,000
28/11/2016 55,700 0.30 0.54 57,000 59,600 55,700 2,300 128,110,000
25/11/2016 55,400 0.00 ■■ 0.00 55,400 55,400 55,400 0 0
24/11/2016 55,400 -1.60 -2.81 56,500 57,000 55,400 1,200 66,480,000
23/11/2016 57,000 2.20 4.01 55,600 57,000 55,000 500 28,500,000
22/11/2016 54,800 0.70 1.29 54,200 59,500 54,200 1,600 87,680,000
21/11/2016 54,100 0.40 0.74 59,000 59,000 54,100 1,100 59,510,000
18/11/2016 53,700 0.00 ■■ 0.00 53,700 53,700 53,700 0 0
17/11/2016 53,700 0.50 0.94 58,200 58,500 53,700 1,400 75,180,000
16/11/2016 54,200 4.90 9.94 54,200 54,200 54,200 1,100 59,620,000
15/11/2016 49,300 0.00 ■■ 0.00 49,300 49,300 49,300 0 0
14/11/2016 49,300 0.00 ■■ 0.00 49,300 49,300 49,300 0 0
11/11/2016 49,300 -5.00 -9.21 49,300 49,300 49,300 100 4,930,000
10/11/2016 54,300 0.00 ■■ 0.00 54,300 54,300 54,300 0 0
09/11/2016 54,300 0.10 0.18 54,400 54,400 54,300 200 10,860,000
08/11/2016 54,200 0.10 0.18 54,200 54,200 54,200 1,000 54,200,000
07/11/2016 54,100 -0.10 -0.18 54,100 54,100 54,100 100 5,410,000
04/11/2016 54,200 0.20 0.37 57,900 59,400 54,200 600 32,520,000
03/11/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
02/11/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 1 54,000
01/11/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
31/10/2016 54,000 0.00 ■■ 0.00 54,200 59,400 54,000 1,620 87,480,000
28/10/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 100 5,400,000
27/10/2016 54,000 2.80 5.47 55,800 56,300 53,100 1,000 54,000,000
26/10/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
25/10/2016 51,200 -1.90 -3.58 52,600 52,600 51,200 200 10,240,000
24/10/2016 53,100 0.00 ■■ 0.00 53,100 53,100 53,100 0 0
21/10/2016 53,100 -0.80 -1.48 56,000 56,000 53,100 600 31,860,000
20/10/2016 53,900 0.00 ■■ 0.00 53,900 53,900 53,900 0 0
19/10/2016 53,900 0.00 ■■ 0.00 53,900 53,900 53,900 0 0
18/10/2016 53,900 0.00 ■■ 0.00 53,900 53,900 53,900 30 1,617,000
17/10/2016 53,900 0.00 ■■ 0.00 54,000 54,000 53,900 200 10,780,000
14/10/2016 53,900 0.30 0.56 54,400 56,000 53,900 1,500 80,850,000
13/10/2016 53,600 -5.60 -9.46 56,000 56,000 53,500 700 37,520,000
12/10/2016 59,200 5.30 9.83 56,000 59,200 56,000 400 23,680,000
11/10/2016 53,900 4.90 10.00 53,800 53,900 53,800 200 10,780,000
10/10/2016 49,000 -5.00 -9.26 50,200 50,200 49,000 1,000 49,000,000
07/10/2016 54,000 -6.00 -10.00 54,600 55,000 54,000 620 33,480,000
06/10/2016 60,000 -0.80 -1.32 60,000 60,000 60,000 200 12,000,000
05/10/2016 60,800 -6.70 -9.93 60,800 60,800 60,800 500 30,400,000
04/10/2016 67,500 4.50 7.14 56,700 67,500 56,700 600 40,500,000
03/10/2016 63,000 3.00 5.00 54,200 63,000 54,200 200 12,600,000
30/09/2016 60,000 5.10 9.29 49,500 60,000 49,500 1,600 96,000,000
29/09/2016 54,900 0.00 ■■ 0.00 54,900 54,900 54,900 0 0
28/09/2016 54,900 -6.10 -10.00 54,900 54,900 54,900 100 5,490,000
27/09/2016 61,000 3.40 5.90 52,600 61,000 52,600 200 12,200,000
26/09/2016 57,600 -6.40 -10.00 57,600 57,600 57,600 100 5,760,000
23/09/2016 64,000 5.00 8.47 53,100 64,000 53,100 200 12,800,000
22/09/2016 59,000 4.90 9.06 59,000 59,000 59,000 100 5,900,000
21/09/2016 54,100 0.00 ■■ 0.00 54,100 54,100 54,100 0 0
20/09/2016 54,100 -5.90 -9.83 54,100 54,100 54,100 100 5,410,000
19/09/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
16/09/2016 60,000 -1.00 -1.64 54,900 61,000 54,900 300 18,000,000
15/09/2016 61,000 3.70 6.46 52,200 61,000 52,200 200 12,200,000
14/09/2016 57,300 5.20 9.98 57,300 57,300 57,300 200 11,460,000
13/09/2016 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
12/09/2016 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
09/09/2016 52,100 -5.40 -9.39 52,100 52,100 52,100 100 5,210,000
08/09/2016 57,500 -0.60 -1.03 57,500 57,500 57,500 100 5,750,000
07/09/2016 58,100 -4.90 -7.78 58,100 67,000 58,000 900 52,290,000
06/09/2016 63,000 -7.00 -10.00 63,000 63,000 63,000 100 6,300,000
05/09/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
01/09/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
31/08/2016 70,000 6.00 9.38 70,000 70,000 70,000 100 7,000,000
30/08/2016 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
29/08/2016 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
26/08/2016 64,000 -7.00 -9.86 64,100 64,100 64,000 400 25,600,000
25/08/2016 71,000 5.00 7.58 71,500 71,500 59,400 800 56,800,000
24/08/2016 66,000 -6.50 -8.97 65,400 66,000 65,400 200 13,200,000
23/08/2016 72,500 -8.00 -9.94 72,500 72,500 72,500 100 7,250,000
22/08/2016 80,500 -5.00 -5.85 77,000 80,500 77,000 200 16,100,000
19/08/2016 85,500 -9.50 -10.00 85,500 85,500 85,500 200 17,100,000
18/08/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
17/08/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
16/08/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
15/08/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
12/08/2016 95,000 6.00 6.74 80,100 95,000 80,100 300 28,500,000
11/08/2016 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 0 0
10/08/2016 89,000 5.10 6.08 75,600 89,000 75,600 300 26,700,000
09/08/2016 83,900 0.00 ■■ 0.00 83,900 83,900 83,900 0 0
08/08/2016 83,900 0.00 ■■ 0.00 83,900 83,900 83,900 0 0
05/08/2016 83,900 6.90 8.96 69,300 83,900 69,300 600 50,340,000
04/08/2016 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
03/08/2016 77,000 6.60 9.38 77,000 77,000 77,000 100 7,700,000
02/08/2016 70,400 6.10 9.49 57,900 70,400 57,900 200 14,080,000
01/08/2016 64,300 5.80 9.91 54,200 64,300 54,200 400 25,720,000
29/07/2016 58,500 1.40 2.45 62,800 62,800 58,500 300 17,550,000
28/07/2016 57,100 -0.30 -0.52 63,100 63,100 57,100 600 34,260,000
27/07/2016 57,400 5.20 9.96 57,400 57,400 57,400 2,000 114,800,000
26/07/2016 52,200 -5.30 -9.22 63,200 63,200 52,200 2,600 135,720,000
25/07/2016 57,500 0.50 0.88 60,000 60,000 57,500 200 11,500,000
22/07/2016 57,000 2.70 4.97 59,400 59,700 57,000 2,200 125,400,000
21/07/2016 54,300 -1.10 -1.99 54,300 54,300 54,300 100 5,430,000
20/07/2016 55,400 0.20 0.36 60,700 60,700 55,400 300 16,620,000
19/07/2016 55,200 1.50 2.79 59,000 59,000 53,800 1,700 93,840,000
18/07/2016 53,700 1.50 2.87 52,200 57,400 52,200 1,200 64,440,000
15/07/2016 52,200 -1.10 -2.06 52,200 52,200 52,200 100 5,220,000
14/07/2016 53,300 -5.60 -9.51 53,300 53,300 53,300 100 5,330,000
13/07/2016 58,900 5.30 9.89 58,000 58,900 58,000 5,000 294,500,000
12/07/2016 53,600 -3.80 -6.62 53,600 53,600 53,600 100 5,360,000
11/07/2016 57,400 5.20 9.96 56,500 57,400 53,100 8,600 493,640,000
08/07/2016 52,200 0.10 0.19 53,200 53,200 52,200 900 46,980,000
07/07/2016 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
06/07/2016 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 100 5,210,000
05/07/2016 52,100 0.90 1.76 56,000 56,300 51,800 4,000 208,400,000
04/07/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
01/07/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
30/06/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
29/06/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
28/06/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
27/06/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
24/06/2016 51,200 -0.90 -1.73 51,200 51,200 51,200 500 25,600,000
23/06/2016 52,100 -0.90 -1.70 52,100 52,100 52,100 100 5,210,000
22/06/2016 53,000 -0.50 -0.93 53,000 53,000 53,000 300 15,900,000
21/06/2016 53,500 1.40 2.69 56,300 57,300 53,500 3,100 165,850,000
20/06/2016 52,100 -0.30 -0.57 55,000 55,000 52,100 1,800 93,780,000
17/06/2016 52,400 0.00 ■■ 0.00 52,400 52,400 52,400 0 0
16/06/2016 52,400 0.20 0.38 52,200 57,000 52,200 3,000 157,200,000
15/06/2016 52,200 0.20 0.38 56,000 56,000 52,200 1,400 73,080,000
14/06/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
13/06/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
10/06/2016 52,000 0.50 0.97 53,900 54,000 52,000 1,800 93,600,000
09/06/2016 51,500 -1.50 -2.83 53,900 56,000 51,500 2,500 128,750,000
08/06/2016 53,000 1.00 1.92 53,000 53,000 53,000 100 5,300,000
07/06/2016 52,000 -1.00 -1.89 56,000 56,000 52,000 1,300 67,600,000
06/06/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 100 5,300,000
03/06/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 200 10,600,000
02/06/2016 53,000 0.50 0.95 52,900 53,000 52,900 200 10,600,000
01/06/2016 53,000 0.00 ■■ 0.00 52,000 53,000 52,000 200 10,600,000
31/05/2016 53,000 4.40 9.05 52,900 53,200 51,000 1,500 79,500,000
30/05/2016 48,600 -5.40 -10.00 48,600 48,600 48,600 100 4,860,000
27/05/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 500 27,000,000
26/05/2016 54,000 -0.30 -0.55 54,000 54,000 54,000 500 27,000,000
25/05/2016 54,300 0.00 ■■ 0.00 54,300 54,300 54,300 0 0
24/05/2016 54,300 0.00 ■■ 0.00 54,300 54,300 54,300 0 0
23/05/2016 54,300 0.00 ■■ 0.00 54,300 54,300 54,300 0 0
20/05/2016 54,300 0.00 ■■ 0.00 54,300 54,300 54,300 0 0
19/05/2016 54,300 1.30 2.45 52,000 54,300 52,000 1,100 59,730,000
18/05/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 200 10,600,000
17/05/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
16/05/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
13/05/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 500 26,500,000
12/05/2016 53,000 0.70 1.34 52,500 53,000 52,500 1,600 84,800,000
11/05/2016 52,300 0.00 ■■ 0.00 52,300 52,300 52,300 0 0
10/05/2016 52,300 0.00 ■■ 0.00 52,300 52,300 52,300 0 0
09/05/2016 52,300 0.00 ■■ 0.00 51,600 52,300 51,100 3,300 172,590,000
06/05/2016 52,300 0.00 ■■ 0.00 52,300 52,300 52,300 0 0
05/05/2016 52,300 -2.20 -4.04 52,300 52,300 52,300 100 5,230,000
04/05/2016 54,500 0.00 ■■ 0.00 54,400 54,500 54,400 4,000 218,000,000
29/04/2016 54,500 -1.50 -2.68 52,300 54,500 52,200 300 16,350,000
28/04/2016 56,000 3.00 5.66 54,000 56,000 54,000 3,800 212,800,000
27/04/2016 53,000 0.00 ■■ 0.00 52,200 53,000 52,200 900 47,700,000
26/04/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 400 21,200,000
25/04/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 700 37,100,000
22/04/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
21/04/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
20/04/2016 53,000 -1.00 -1.85 49,200 53,000 49,200 200 10,600,000
19/04/2016 54,000 1.00 1.89 54,000 54,000 54,000 100 5,400,000
15/04/2016 53,000 0.00 ■■ 0.00 52,900 53,000 52,700 20,800 1,102,400,000
14/04/2016 53,000 0.60 1.15 52,500 53,000 52,500 12,300 651,900,000
13/04/2016 52,400 0.00 ■■ 0.00 52,400 52,400 52,300 3,100 162,440,000
12/04/2016 52,400 0.00 ■■ 0.00 52,000 52,400 52,000 10,000 524,000,000
11/04/2016 52,400 0.00 ■■ 0.00 48,100 52,400 48,100 1,900 99,560,000
08/04/2016 52,400 0.40 0.77 50,300 52,400 50,200 4,600 241,040,000
07/04/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
06/04/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 3,500 182,000,000
05/04/2016 52,000 -3.50 -6.31 50,000 52,100 50,000 5,200 270,400,000
04/04/2016 55,500 3.40 6.53 52,000 55,500 52,000 4,200 233,100,000
01/04/2016 52,100 0.50 0.97 52,000 52,100 52,000 2,000 104,200,000
31/03/2016 51,600 -0.50 -0.96 53,900 53,900 51,600 200 10,320,000
30/03/2016 52,100 1.80 3.58 51,500 52,100 51,500 2,300 119,830,000
29/03/2016 50,300 -4.50 -8.21 49,400 50,300 49,400 400 20,120,000
28/03/2016 54,800 0.10 0.18 49,300 54,800 49,300 200 10,960,000
25/03/2016 54,700 0.00 ■■ 0.00 54,700 54,700 54,700 0 0
24/03/2016 54,700 4.70 9.40 54,700 54,700 51,600 1,800 98,460,000
23/03/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 900 45,000,000
22/03/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 2 100,000
21/03/2016 50,000 -4.20 -7.75 48,800 54,100 48,800 3,300 165,000,000
18/03/2016 54,200 0.00 ■■ 0.00 54,200 54,200 54,200 0 0
17/03/2016 54,200 0.00 ■■ 0.00 54,200 54,200 54,200 2 108,400
16/03/2016 54,200 4.20 8.40 50,000 54,500 50,000 38,600 2,092,120,000
15/03/2016 50,000 -0.50 -0.99 50,000 50,000 50,000 500 25,000,000
14/03/2016 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
11/03/2016 50,500 -0.10 -0.20 50,600 50,600 50,500 1,100 55,550,000
10/03/2016 50,600 0.00 ■■ 0.00 50,600 50,600 50,600 0 0
09/03/2016 50,600 0.00 ■■ 0.00 50,600 50,600 50,600 0 0
08/03/2016 50,600 0.00 ■■ 0.00 50,600 50,600 50,600 0 0
07/03/2016 50,600 -2.50 -4.71 51,400 51,400 50,000 3,600 182,160,000
04/03/2016 53,100 0.00 ■■ 0.00 53,100 53,100 53,100 0 0
03/03/2016 53,100 -2.90 -5.18 53,100 53,200 53,100 400 21,240,000
02/03/2016 56,000 -4.00 -6.67 55,300 56,000 55,000 3,106 173,936,000
01/03/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 700 42,000,000
29/02/2016 60,000 -5.00 -7.69 60,100 60,100 60,000 500 30,000,000
26/02/2016 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
25/02/2016 65,000 4.50 7.44 65,000 65,000 65,000 100 6,500,000
24/02/2016 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
23/02/2016 60,500 -6.50 -9.70 60,500 61,000 60,500 1,800 108,900,000
22/02/2016 67,000 5.40 8.77 67,000 67,000 67,000 100 6,700,000
19/02/2016 61,600 -6.30 -9.28 61,500 67,900 61,500 2,500 154,000,000
18/02/2016 67,900 0.00 ■■ 0.00 67,900 67,900 67,900 0 0
17/02/2016 67,900 0.00 ■■ 0.00 67,900 67,900 67,900 0 0
16/02/2016 67,900 3.40 5.27 67,900 67,900 67,900 100 6,790,000
15/02/2016 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
05/02/2016 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
04/02/2016 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
03/02/2016 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
02/02/2016 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
01/02/2016 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
29/01/2016 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 2,500 161,250,000
28/01/2016 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 3,000 193,500,000
27/01/2016 64,500 -2.50 -3.73 64,500 64,500 64,500 100 6,450,000
26/01/2016 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 0 0
25/01/2016 67,000 -0.50 -0.74 68,000 68,000 67,000 7,900 529,300,000
22/01/2016 67,500 -0.50 -0.74 67,500 67,500 67,500 700 47,250,000
21/01/2016 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
20/01/2016 68,000 0.00 ■■ 0.00 64,100 68,000 64,100 1,500 102,000,000
19/01/2016 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
18/01/2016 68,000 -5.00 -6.85 68,000 68,000 68,000 7,900 537,200,000
15/01/2016 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 0 0
14/01/2016 73,000 1.10 1.53 65,000 73,000 65,000 5,700 416,100,000
13/01/2016 71,900 1.50 2.13 63,600 72,000 63,500 1,300 93,470,000
12/01/2016 70,400 6.40 10.00 69,900 70,400 69,900 200 14,080,000
11/01/2016 64,000 -1.00 -1.54 65,100 65,100 64,000 1,000 64,000,000
08/01/2016 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
07/01/2016 65,000 -7.00 -9.72 72,000 72,000 65,000 2,000 130,000,000
06/01/2016 72,000 4.70 6.98 72,000 72,000 72,000 2,200 158,400,000
05/01/2016 67,300 0.00 ■■ 0.00 67,300 67,300 67,300 0 0
04/01/2016 67,300 0.00 ■■ 0.00 67,300 67,300 67,300 0 0
31/12/2015 67,300 0.00 ■■ 0.00 67,300 67,300 67,300 0 0
30/12/2015 67,300 0.00 ■■ 0.00 67,300 67,300 67,300 0 0
29/12/2015 67,300 -7.30 -9.79 67,300 67,300 67,300 100 6,730,000
28/12/2015 74,600 0.00 ■■ 0.00 74,600 74,600 74,600 0 0
25/12/2015 74,600 -7.60 -9.25 90,400 90,400 74,000 3,700 276,020,000
24/12/2015 82,200 0.00 ■■ 0.00 82,200 82,200 82,200 0 0
23/12/2015 82,200 0.00 ■■ 0.00 82,200 82,200 82,200 0 0
22/12/2015 82,200 0.00 ■■ 0.00 82,200 82,200 82,200 0 0
21/12/2015 82,200 0.00 ■■ 0.00 82,200 82,200 82,200 0 0
18/12/2015 82,200 0.00 ■■ 0.00 82,200 82,200 82,200 0 0
17/12/2015 82,200 0.00 ■■ 0.00 82,200 82,200 82,200 0 0
16/12/2015 82,200 0.00 ■■ 0.00 82,200 82,200 82,200 0 0
15/12/2015 82,200 0.00 ■■ 0.00 82,200 82,200 82,200 0 0
14/12/2015 82,200 -9.10 -9.97 82,200 82,200 82,200 103 8,466,600
11/12/2015 91,300 0.00 ■■ 0.00 91,300 91,300 91,300 0 0
10/12/2015 91,300 8.30 10.00 91,300 91,300 91,300 100 9,130,000
09/12/2015 83,000 -6.90 -7.68 83,000 83,000 83,000 100 8,300,000
08/12/2015 89,900 0.00 ■■ 0.00 89,900 89,900 89,900 2,900 260,710,000
07/12/2015 89,900 8.10 9.90 89,800 89,900 74,100 8,000 719,200,000
04/12/2015 81,800 0.00 ■■ 0.00 81,800 81,800 81,800 0 0
03/12/2015 81,800 0.00 ■■ 0.00 81,800 81,800 81,800 0 0
02/12/2015 81,800 7.40 9.95 81,800 81,800 81,800 100 8,180,000
01/12/2015 74,400 -8.10 -9.82 84,000 90,700 74,400 2,103 156,463,200
30/11/2015 82,500 7.40 9.85 82,000 82,500 82,000 2,200 181,500,000
27/11/2015 75,100 0.00 ■■ 0.00 75,100 75,100 75,100 0 0
26/11/2015 75,100 0.00 ■■ 0.00 75,100 75,100 75,100 0 0
25/11/2015 75,100 0.00 ■■ 0.00 75,100 75,100 75,100 3 225,300
24/11/2015 75,100 0.00 ■■ 0.00 75,100 75,100 75,100 0 0
23/11/2015 75,100 -7.90 -9.52 75,100 75,100 75,100 100 7,510,000
20/11/2015 83,000 5.40 6.96 83,000 83,000 83,000 100 8,300,000
19/11/2015 77,600 0.00 ■■ 0.00 77,600 77,600 77,600 0 0
18/11/2015 77,600 0.00 ■■ 0.00 77,600 77,600 77,600 0 0
17/11/2015 77,600 0.00 ■■ 0.00 77,600 77,600 77,600 0 0
16/11/2015 77,600 7.00 9.92 70,000 77,600 65,200 4,900 380,240,000
13/11/2015 70,600 0.10 0.14 75,000 77,500 66,200 5,300 374,180,000
12/11/2015 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 1,000 70,500,000
11/11/2015 70,500 4.90 7.47 70,500 70,500 70,500 100 7,050,000
10/11/2015 65,600 0.00 ■■ 0.00 65,600 65,600 65,600 0 0
09/11/2015 65,600 0.00 ■■ 0.00 65,600 65,600 65,600 0 0
06/11/2015 65,600 0.00 ■■ 0.00 65,600 65,600 65,600 1 65,600
05/11/2015 65,600 -4.40 -6.29 65,600 65,600 65,600 100 6,560,000
04/11/2015 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
03/11/2015 70,000 0.00 ■■ 0.00 63,000 70,000 63,000 200 14,000,000
02/11/2015 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
30/10/2015 70,000 -4.90 -6.54 80,000 80,500 70,000 6,720 470,400,000
29/10/2015 74,900 4.30 6.09 74,900 74,900 74,900 104 7,789,600
28/10/2015 70,600 0.00 ■■ 0.00 70,600 70,600 70,600 0 0
27/10/2015 70,600 0.00 ■■ 0.00 70,600 70,600 70,600 0 0
26/10/2015 70,600 0.00 ■■ 0.00 70,600 70,600 70,600 0 0
23/10/2015 70,600 6.30 9.80 70,000 70,600 70,000 1,100 77,660,000
22/10/2015 64,300 -5.00 -7.22 74,900 74,900 64,300 200 12,860,000
21/10/2015 69,300 0.00 ■■ 0.00 69,300 69,300 69,300 0 0
20/10/2015 69,300 6.30 10.00 68,900 69,300 68,900 300 20,790,000
19/10/2015 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
16/10/2015 63,000 0.50 0.80 63,000 63,000 63,000 100 6,300,000
15/10/2015 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
14/10/2015 62,500 -6.00 -8.76 70,000 70,000 62,500 4,100 256,250,000
13/10/2015 70,000 2.00 2.94 61,200 70,000 61,200 2,400 168,000,000
12/10/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
09/10/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
08/10/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
07/10/2015 68,000 -1.90 -2.72 63,000 68,000 63,000 200 13,600,000
06/10/2015 69,900 -0.40 -0.57 63,300 69,900 63,300 210 14,679,000
05/10/2015 70,300 6.30 9.84 70,300 70,300 70,300 100 7,030,000
02/10/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
01/10/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
30/09/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 20 1,280,000
29/09/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
28/09/2015 64,000 -1.00 -1.54 64,000 64,000 64,000 400 25,600,000
25/09/2015 65,000 -6.00 -8.45 64,000 65,000 64,000 7,000 455,000,000
24/09/2015 71,000 6.00 9.23 71,000 71,000 71,000 100 7,100,000
23/09/2015 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
22/09/2015 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
21/09/2015 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
18/09/2015 65,000 1.00 1.56 65,000 65,000 65,000 2,700 175,500,000
17/09/2015 64,000 -4.00 -5.88 64,000 64,000 64,000 800 51,200,000
16/09/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
15/09/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
14/09/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
11/09/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
10/09/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
09/09/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
08/09/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
07/09/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
04/09/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
03/09/2015 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
01/09/2015 68,000 4.70 7.42 68,000 68,000 68,000 100 6,800,000
31/08/2015 63,300 -6.70 -9.57 68,000 68,000 63,300 1,100 69,630,000
28/08/2015 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
27/08/2015 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
26/08/2015 70,000 -1.00 -1.41 70,000 70,000 70,000 2,000 140,000,000
25/08/2015 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 10 710,000
24/08/2015 71,000 2.00 2.90 71,000 71,000 71,000 100 7,100,000
21/08/2015 69,000 5.40 8.49 69,000 69,000 69,000 150 10,350,000
20/08/2015 63,600 0.00 ■■ 0.00 63,600 63,600 63,600 0 0
19/08/2015 63,600 0.00 ■■ 0.00 63,600 63,600 63,600 0 0
18/08/2015 63,600 0.00 ■■ 0.00 63,600 63,600 63,600 0 0
17/08/2015 63,600 0.00 ■■ 0.00 63,600 63,600 63,600 200 12,720,000
14/08/2015 63,600 0.00 ■■ 0.00 63,000 63,600 63,000 400 25,440,000
13/08/2015 63,600 -3.50 -5.22 63,600 63,600 63,600 200 12,720,000
12/08/2015 67,100 0.00 ■■ 0.00 67,100 67,100 67,100 0 0
11/08/2015 67,100 0.00 ■■ 0.00 67,100 67,100 67,100 0 0
10/08/2015 67,100 -1.30 -1.90 67,100 67,100 67,100 150 10,065,000
07/08/2015 68,400 0.00 ■■ 0.00 68,400 68,400 68,400 0 0
06/08/2015 68,400 1.30 1.94 67,100 68,400 67,100 200 13,680,000
05/08/2015 67,100 4.90 7.88 68,400 68,400 62,300 400 26,840,000
04/08/2015 62,200 -4.90 -7.30 67,000 67,000 60,500 9,800 609,560,000
03/08/2015 67,100 0.00 ■■ 0.00 67,100 67,100 67,100 0 0
31/07/2015 67,100 0.00 ■■ 0.00 67,100 67,100 67,100 200 13,420,000
30/07/2015 67,100 0.00 ■■ 0.00 67,100 67,100 67,100 100 6,710,000
29/07/2015 67,100 0.00 ■■ 0.00 67,100 67,100 67,100 100 6,710,000
28/07/2015 67,100 6.10 10.00 67,100 67,100 67,100 100 6,710,000
27/07/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
24/07/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
23/07/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
22/07/2015 61,000 -4.00 -6.15 71,500 71,500 61,000 300 18,300,000
21/07/2015 65,000 4.00 6.56 65,700 65,900 65,000 400 26,000,000
20/07/2015 61,000 -5.00 -7.58 66,000 67,000 61,000 7,600 463,600,000
17/07/2015 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 1,400 92,400,000
16/07/2015 66,000 6.00 10.00 65,900 66,000 55,000 1,600 105,600,000
15/07/2015 60,000 -0.10 -0.17 66,000 66,100 60,000 2,700 162,000,000
14/07/2015 60,100 -6.50 -9.76 60,100 60,100 60,000 400 24,040,000
13/07/2015 66,600 6.00 9.90 66,000 66,600 55,200 1,300 86,580,000
10/07/2015 60,600 5.50 9.98 60,500 60,600 55,100 400 24,240,000
09/07/2015 55,100 1.10 2.04 49,100 55,100 49,100 200 11,020,000
08/07/2015 54,000 4.90 9.98 54,000 54,000 54,000 101 5,454,000
07/07/2015 49,100 -5.20 -9.58 50,200 59,700 49,100 5,700 279,870,000
06/07/2015 54,300 -5.80 -9.65 54,100 66,100 54,100 7,800 423,540,000
03/07/2015 60,100 -5.50 -8.38 60,100 60,100 60,100 101 6,070,100
02/07/2015 65,600 5.90 9.88 65,600 65,600 65,600 300 19,680,000
01/07/2015 59,700 5.00 9.14 59,700 59,700 59,700 100 5,970,000
30/06/2015 54,700 -4.70 -7.91 54,300 65,300 54,300 2,000 109,400,000
29/06/2015 59,400 5.40 10.00 59,400 59,400 55,500 800 47,520,000
26/06/2015 54,000 -4.10 -7.06 52,500 63,900 52,500 4,400 237,600,000
25/06/2015 58,100 5.20 9.83 56,000 58,100 56,000 1,200 69,720,000
24/06/2015 52,900 -4.60 -8.00 60,400 63,200 52,100 38,600 2,041,940,000
23/06/2015 57,500 3.80 7.08 59,000 59,000 53,900 5,000 287,500,000
22/06/2015 53,700 0.00 ■■ 0.00 53,700 53,700 53,700 0 0
19/06/2015 53,700 0.10 0.19 48,400 58,900 48,400 5,500 295,350,000
18/06/2015 53,600 0.10 0.19 58,800 58,800 53,600 200 10,720,000
17/06/2015 53,500 -0.60 -1.11 59,500 59,500 48,700 8,600 460,100,000
16/06/2015 54,100 -0.10 -0.18 51,100 59,600 49,500 3,100 167,710,000
15/06/2015 54,200 -2.90 -5.08 54,200 54,200 54,200 100 5,420,000
12/06/2015 57,100 5.10 9.81 53,200 57,200 53,200 1,800 102,780,000
11/06/2015 52,000 -3.10 -5.63 58,000 58,000 52,000 800 41,600,000
10/06/2015 55,100 1.90 3.57 58,400 58,500 55,100 350 19,285,000
09/06/2015 53,200 3.00 5.98 53,200 53,200 53,200 200 10,640,000
08/06/2015 50,200 0.20 0.40 54,900 55,000 50,200 800 40,160,000
05/06/2015 50,000 -5.20 -9.42 50,000 50,000 50,000 200 10,000,000
04/06/2015 55,200 5.00 9.96 55,200 55,200 55,200 100 5,520,000
03/06/2015 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 11,200 562,240,000
02/06/2015 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 0 0
01/06/2015 50,200 -4.10 -7.55 59,000 59,700 50,100 2,800 140,560,000
29/05/2015 54,300 0.00 ■■ 0.00 54,300 54,300 54,300 0 0
28/05/2015 54,300 1.10 2.07 58,500 58,500 54,300 38,200 2,074,260,000
27/05/2015 53,200 -5.20 -8.90 52,600 64,200 52,600 15,010 798,532,000
26/05/2015 58,400 5.30 9.98 58,400 58,400 50,200 3,600 210,240,000
25/05/2015 53,100 3.00 5.99 55,100 55,100 53,100 800 42,480,000
22/05/2015 50,100 1.40 2.87 46,200 53,500 46,200 22,100 1,107,210,000
21/05/2015 48,700 -0.30 -0.61 53,900 53,900 48,700 1,100 53,570,000
20/05/2015 49,000 2.40 5.15 49,000 49,000 49,000 35,000 1,715,000,000
19/05/2015 48,100 -1.80 -3.61 54,000 54,800 48,100 1,000 48,100,000
18/05/2015 49,900 4.50 9.91 49,900 49,900 43,000 5,800 289,420,000
15/05/2015 45,400 0.40 0.89 49,500 49,500 45,400 1,200 54,480,000
14/05/2015 45,000 -3.00 -6.25 45,000 45,000 45,000 100 4,500,000
13/05/2015 48,000 2.90 6.43 49,600 49,600 44,000 5,500 264,000,000
12/05/2015 45,100 0.10 0.22 49,000 49,500 43,000 6,800 306,680,000
11/05/2015 45,000 2.00 4.65 47,200 47,200 45,000 10,240 460,800,000
08/05/2015 43,000 -3.50 -7.53 43,000 43,000 43,000 100 4,300,000
07/05/2015 46,500 3.80 8.90 46,900 46,900 42,900 10,300 478,950,000
06/05/2015 42,700 0.50 1.18 46,400 46,400 42,200 10,500 448,350,000
05/05/2015 42,200 -3.90 -8.46 50,700 50,700 41,700 3,600 151,920,000
04/05/2015 46,100 -5.10 -9.96 46,100 46,100 46,100 5,300 244,330,000
27/04/2015 51,200 -5.60 -9.86 51,200 51,200 51,200 9,050 463,360,000
24/04/2015 56,800 5.00 9.65 56,800 56,800 56,800 100 5,680,000
23/04/2015 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 200 10,360,000
22/04/2015 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 10 518,000
21/04/2015 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
20/04/2015 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
17/04/2015 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 20 1,036,000
16/04/2015 51,800 -5.70 -9.91 51,800 51,800 51,800 320 16,576,000
15/04/2015 57,500 4.70 8.90 52,600 58,000 52,600 4,140 238,050,000
14/04/2015 52,800 0.00 ■■ 0.00 52,800 52,800 52,800 0 0
13/04/2015 52,800 4.80 10.00 52,800 52,800 52,800 100 5,280,000
10/04/2015 48,000 0.00 ■■ 0.00 49,000 52,800 43,300 9,630 462,240,000
09/04/2015 48,000 0.50 1.05 47,900 48,000 47,900 10,050 482,400,000
08/04/2015 47,500 3.30 7.47 47,500 47,500 47,500 100 4,750,000
07/04/2015 44,200 4.00 9.95 44,000 44,200 44,000 200 8,840,000
06/04/2015 40,200 0.00 ■■ 0.00 40,200 40,200 40,200 0 0
03/04/2015 40,200 -0.90 -2.19 45,000 45,200 37,400 2,900 116,580,000
02/04/2015 41,100 -3.80 -8.46 48,800 48,800 40,600 10,600 435,660,000
01/04/2015 44,900 2.00 4.66 46,800 46,900 40,000 1,600 71,840,000
31/03/2015 42,900 3.90 10.00 42,900 42,900 42,900 100 4,290,000
30/03/2015 39,000 -3.10 -7.36 39,100 39,100 39,000 500 19,500,000
27/03/2015 42,100 -2.90 -6.44 45,000 45,000 41,100 17,100 719,910,000
26/03/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 5,800 261,000,000
25/03/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 12,630 568,350,000
24/03/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
23/03/2015 45,000 -4.20 -8.54 45,000 45,000 45,000 130 5,850,000
20/03/2015 49,200 4.20 9.33 45,000 49,200 45,000 320 15,744,000
19/03/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
18/03/2015 45,000 0.00 ■■ 0.00 45,000 46,000 45,000 1,300 58,500,000
17/03/2015 45,000 0.20 0.45 45,000 45,000 45,000 200 9,000,000
16/03/2015 44,800 0.00 ■■ 0.00 44,800 44,800 44,800 0 0
13/03/2015 44,800 0.00 ■■ 0.00 44,800 44,800 44,800 0 0
12/03/2015 44,800 3.30 7.95 44,800 44,800 44,800 100 4,480,000
11/03/2015 41,500 0.40 0.97 41,600 41,600 41,500 1,100 45,650,000
10/03/2015 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 0 0
09/03/2015 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 0 0
06/03/2015 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 0 0
05/03/2015 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 0 0
04/03/2015 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 0 0
03/03/2015 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 0 0
02/03/2015 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 0 0
27/02/2015 41,100 -3.90 -8.67 49,500 49,500 41,100 200 8,220,000
26/02/2015 45,000 0.00 ■■ 0.00 49,500 49,500 45,000 300 13,500,000
25/02/2015 45,000 1.10 2.51 43,700 45,000 43,700 600 27,000,000
24/02/2015 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 0 0
13/02/2015 43,900 3.40 8.40 43,900 43,900 43,900 100 4,390,000
12/02/2015 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
11/02/2015 40,500 -4.50 -10.00 40,500 40,500 40,500 100 4,050,000
10/02/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
09/02/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
06/02/2015 45,000 2.00 4.65 45,000 45,000 45,000 100 4,500,000
05/02/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
04/02/2015 43,000 3.10 7.77 40,000 43,700 36,300 2,100 90,300,000
03/02/2015 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
02/02/2015 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
30/01/2015 39,900 0.60 1.53 40,000 40,000 39,900 500 19,950,000
29/01/2015 39,300 -3.90 -9.03 39,300 39,300 39,300 100 3,930,000
28/01/2015 43,200 3.90 9.92 43,200 43,200 38,100 24,000 1,036,800,000
27/01/2015 39,300 -3.20 -7.53 45,000 46,000 39,300 1,400 55,020,000
26/01/2015 42,500 3.70 9.54 39,000 42,500 38,900 2,400 102,000,000
23/01/2015 38,800 -3.10 -7.40 45,900 45,900 38,800 200 7,760,000
22/01/2015 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
21/01/2015 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
20/01/2015 41,900 3.80 9.97 41,900 41,900 41,900 200 8,380,000
19/01/2015 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
16/01/2015 38,100 -1.70 -4.27 38,100 38,100 38,100 100 3,810,000
15/01/2015 39,800 -4.30 -9.75 47,900 48,000 39,800 600 23,880,000
14/01/2015 44,100 -4.90 -10.00 53,000 53,000 44,100 5,800 255,780,000
13/01/2015 49,000 -2.90 -5.59 49,000 49,000 49,000 100 4,900,000
12/01/2015 51,900 0.00 ■■ 0.00 51,900 51,900 51,900 0 0
09/01/2015 51,900 2.90 5.92 51,900 51,900 51,900 100 5,190,000
08/01/2015 49,000 4.10 9.13 49,000 49,000 49,000 100 4,900,000
07/01/2015 44,900 -0.10 -0.22 44,000 44,900 44,000 400 17,960,000
06/01/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
05/01/2015 45,000 2.80 6.64 45,000 45,000 45,000 100 4,500,000
31/12/2014 42,200 3.70 9.61 34,700 42,200 34,700 1,500 63,300,000
30/12/2014 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
29/12/2014 38,500 3.50 10.00 38,500 38,500 38,500 900 34,650,000
26/12/2014 35,000 -3.10 -8.14 37,100 37,100 35,000 1,100 38,500,000
25/12/2014 38,100 -2.90 -7.07 38,000 38,100 38,000 1,100 41,910,000
24/12/2014 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
23/12/2014 41,000 3.00 7.89 41,000 41,000 41,000 100 4,100,000
22/12/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 50 1,900,000
19/12/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
18/12/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
17/12/2014 38,000 1.00 2.70 37,400 39,900 37,400 500 19,000,000
16/12/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 100 3,700,000
15/12/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
12/12/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
11/12/2014 37,000 -3.00 -7.50 37,000 37,000 37,000 300 11,100,000
10/12/2014 40,000 0.00 ■■ 0.00 40,000 43,600 40,000 3,200 128,000,000
09/12/2014 40,000 -1.00 -2.44 40,000 40,000 40,000 300 12,000,000
08/12/2014 41,000 -0.40 -0.97 41,000 41,000 41,000 2,500 102,500,000
05/12/2014 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
04/12/2014 41,400 3.70 9.81 41,300 41,400 41,200 1,000 41,400,000
03/12/2014 37,700 -2.50 -6.22 40,200 44,000 37,700 300 11,310,000
02/12/2014 40,200 -2.90 -6.73 43,000 46,000 40,200 700 28,140,000
01/12/2014 43,100 -4.30 -9.07 43,100 43,100 43,100 130 5,603,000
28/11/2014 47,400 -0.40 -0.84 44,000 47,400 43,200 870 41,238,000
27/11/2014 47,800 -1.70 -3.43 44,600 47,800 44,600 1,400 66,920,000
26/11/2014 49,500 4.30 9.51 43,600 49,500 43,500 1,900 94,050,000
25/11/2014 45,200 -2.80 -5.83 49,000 52,800 44,200 7,000 316,400,000
24/11/2014 48,000 4.30 9.84 45,000 48,000 45,000 3,150 151,200,000
21/11/2014 43,700 3.50 8.71 40,000 44,200 39,000 24,370 1,064,969,000
20/11/2014 40,200 2.60 6.91 41,300 41,300 40,000 18,500 743,700,000
19/11/2014 37,600 0.30 0.80 41,000 41,000 37,400 6,700 251,920,000
18/11/2014 37,300 1.30 3.61 39,500 39,600 36,700 8,500 317,050,000
17/11/2014 36,000 0.00 ■■ 0.00 39,500 39,600 36,000 1,900 68,400,000
14/11/2014 36,000 0.80 2.27 38,700 38,700 36,000 1,900 68,400,000
13/11/2014 35,200 0.40 1.15 37,000 38,200 35,200 1,100 38,720,000
12/11/2014 34,800 -2.20 -5.95 39,900 40,500 34,000 600 20,880,000
11/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
10/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
07/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
06/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
05/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
04/11/2014 37,000 1.00 2.78 37,500 39,000 37,000 1,600 59,200,000
03/11/2014 36,000 0.80 2.27 36,000 36,000 36,000 300 10,800,000
31/10/2014 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
30/10/2014 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
29/10/2014 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
28/10/2014 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
27/10/2014 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 300 10,560,000
24/10/2014 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
23/10/2014 35,200 1.10 3.23 35,000 35,300 35,000 4,500 158,400,000
22/10/2014 34,100 -1.70 -4.75 35,800 36,000 34,100 900 30,690,000
21/10/2014 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
20/10/2014 35,800 3.20 9.82 35,800 35,800 35,800 100 3,580,000
17/10/2014 32,600 -0.70 -2.10 33,400 33,400 32,600 2,300 74,980,000
16/10/2014 33,300 -2.30 -6.46 33,300 33,300 33,300 700 23,310,000
15/10/2014 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 0 0
14/10/2014 35,600 -0.90 -2.47 37,500 37,500 35,100 1,000 35,600,000
13/10/2014 36,500 1.10 3.11 36,500 36,500 36,500 2,000 73,000,000
10/10/2014 35,400 -1.40 -3.80 39,000 40,400 35,300 14,300 506,220,000
09/10/2014 36,800 3.30 9.85 36,800 36,800 36,800 100 3,680,000
08/10/2014 33,500 1.10 3.40 35,600 35,600 33,500 610 20,435,000
07/10/2014 32,400 -3.10 -8.73 38,900 39,000 32,400 3,100 100,440,000
06/10/2014 35,500 -3.50 -8.97 39,300 42,900 35,500 8,000 284,000,000
03/10/2014 39,000 -0.60 -1.52 39,200 39,700 38,000 800 31,200,000
02/10/2014 39,600 2.10 5.60 41,000 41,000 39,600 1,000 39,600,000
01/10/2014 37,500 1.20 3.31 39,900 39,900 37,000 15,200 570,000,000
30/09/2014 36,300 1.20 3.42 32,900 38,600 32,900 14,200 515,460,000
29/09/2014 35,100 2.00 6.04 33,600 35,100 33,600 300 10,530,000
26/09/2014 33,100 0.10 0.30 35,500 36,000 33,100 1,400 46,340,000
25/09/2014 33,000 -1.10 -3.23 33,000 33,000 33,000 400 13,200,000
24/09/2014 34,100 -2.90 -7.84 34,500 34,500 34,000 1,600 54,560,000
23/09/2014 37,000 0.90 2.49 36,000 37,000 36,000 300 11,100,000
22/09/2014 36,100 3.10 9.39 31,200 36,100 31,200 200 7,220,000
19/09/2014 33,000 2.10 6.80 33,900 33,900 31,100 4,100 135,300,000
18/09/2014 30,900 -2.00 -6.08 36,100 36,100 30,500 8,200 253,380,000
17/09/2014 32,900 2.90 9.67 32,900 32,900 32,900 200 6,580,000
16/09/2014 30,000 0.50 1.69 31,900 32,400 30,000 3,200 96,000,000
15/09/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
12/09/2014 30,500 -1.50 -4.69 30,400 30,500 30,400 400 12,200,000
11/09/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
10/09/2014 32,000 2.20 7.38 30,100 32,700 30,000 2,100 67,200,000
09/09/2014 29,800 -2.80 -8.59 32,600 35,800 29,800 12,450 371,010,000
08/09/2014 32,600 0.00 ■■ 0.00 33,300 34,000 32,600 5,500 179,300,000
05/09/2014 32,600 0.60 1.88 32,400 32,600 32,400 3,000 97,800,000
04/09/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 9,000 288,000,000
03/09/2014 32,000 0.00 ■■ 0.00 32,000 32,200 32,000 7,400 236,800,000
29/08/2014 32,000 1.00 3.23 32,000 32,000 32,000 7,000 224,000,000
28/08/2014 31,000 0.00 ■■ 0.00 31,100 31,100 31,000 4,700 145,700,000
27/08/2014 31,000 -0.50 -1.59 31,500 31,500 31,000 8,500 263,500,000
26/08/2014 31,500 -0.20 -0.63 31,500 31,500 31,400 1,100 34,650,000
25/08/2014 31,700 0.70 2.26 31,100 31,700 31,100 4,300 136,310,000
22/08/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 12,100 375,100,000
21/08/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 7,300 226,300,000
20/08/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,000 62,000,000
19/08/2014 31,000 0.00 ■■ 0.00 30,600 31,000 30,600 3,600 111,600,000
18/08/2014 31,000 0.00 ■■ 0.00 31,000 31,100 30,500 8,500 263,500,000
15/08/2014 31,000 0.50 1.64 31,000 31,000 31,000 3,000 93,000,000
14/08/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 500 15,250,000
13/08/2014 30,500 0.50 1.67 30,500 30,500 30,500 300 9,150,000
12/08/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/08/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,300 39,000,000
08/08/2014 30,000 -1.00 -3.23 30,000 30,000 30,000 900 27,000,000
07/08/2014 31,000 0.90 2.99 31,700 31,700 31,000 600 18,600,000
06/08/2014 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
05/08/2014 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
04/08/2014 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
01/08/2014 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
31/07/2014 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
30/07/2014 30,100 0.00 ■■ 0.00 30,000 30,100 30,000 1,600 48,160,000
29/07/2014 30,100 0.10 0.33 30,100 30,100 30,100 500 15,050,000
28/07/2014 30,000 -0.50 -1.64 30,200 30,200 30,000 3,500 105,000,000
25/07/2014 30,500 -0.50 -1.61 30,600 30,600 30,500 3,500 106,750,000
24/07/2014 31,000 0.50 1.64 30,500 31,500 30,500 1,700 52,700,000
23/07/2014 30,500 0.40 1.33 31,000 31,000 30,500 200 6,100,000
22/07/2014 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
21/07/2014 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 3,500 105,350,000
18/07/2014 30,100 -0.40 -1.31 30,100 30,100 30,100 2,200 66,220,000
17/07/2014 30,500 0.40 1.33 30,500 30,500 30,100 2,700 82,350,000
16/07/2014 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 2,000 60,200,000
15/07/2014 30,100 0.60 2.03 30,000 30,500 29,600 16,200 487,620,000
14/07/2014 29,500 0.00 ■■ 0.00 29,400 29,500 29,400 5,800 171,100,000
11/07/2014 29,500 -0.30 -1.01 29,500 29,500 29,400 11,300 333,350,000
10/07/2014 29,800 1.30 4.56 28,700 29,800 28,700 15,640 466,072,000
09/07/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
08/07/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2,000 57,000,000
07/07/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 4,400 125,400,000
04/07/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 6,000 171,000,000
03/07/2014 28,500 0.00 ■■ 0.00 28,600 28,600 28,500 1,000 28,500,000
02/07/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 5,000 142,500,000
01/07/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2,000 57,000,000
30/06/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 4,000 114,000,000
27/06/2014 28,500 -0.70 -2.40 29,200 29,200 28,500 5,000 142,500,000
26/06/2014 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 4,000 116,800,000
25/06/2014 29,200 0.20 0.69 29,000 29,200 29,000 3,000 87,600,000
24/06/2014 29,000 0.20 0.69 28,800 29,000 28,800 6,200 179,800,000
23/06/2014 28,800 -0.20 -0.69 28,800 29,000 28,800 4,900 141,120,000
20/06/2014 29,000 0.20 0.69 28,800 29,000 28,800 8,000 232,000,000
19/06/2014 28,800 -1.20 -4.00 28,800 28,800 28,800 14,100 406,080,000
18/06/2014 30,000 1.00 3.45 30,000 30,000 30,000 100 3,000,000
17/06/2014 29,000 0.50 1.75 28,800 29,000 28,800 1,400 40,600,000
16/06/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
13/06/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
12/06/2014 28,500 1.50 5.56 28,500 28,500 28,500 0 0
11/06/2014 28,500 -1.50 -5.00 28,500 28,500 28,500 0 0
10/06/2014 30,000 -0.90 -2.91 30,000 30,000 30,000 1,000 30,000,000
09/06/2014 30,900 0.50 1.64 30,900 30,900 30,900 100 3,090,000
06/06/2014 30,400 1.20 4.11 31,600 31,600 29,200 500 15,200,000
05/06/2014 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
04/06/2014 29,200 0.20 0.69 31,000 31,000 29,200 200 5,840,000
03/06/2014 29,000 -0.30 -1.02 29,000 29,300 29,000 2,300 66,700,000
02/06/2014 29,300 -0.20 -0.68 29,300 29,400 29,300 5,300 155,290,000
30/05/2014 29,500 -0.30 -1.01 29,100 29,500 29,100 200 5,900,000
29/05/2014 29,800 -0.70 -2.30 30,500 30,500 29,100 2,200 65,560,000
28/05/2014 30,500 -0.40 -1.29 29,100 30,500 29,100 200 6,100,000
27/05/2014 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
26/05/2014 30,900 -0.40 -1.28 29,100 30,900 29,000 1,200 37,080,000
23/05/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
22/05/2014 31,300 0.00 ■■ 0.00 31,200 31,300 31,200 3,600 112,680,000
21/05/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
20/05/2014 31,300 -0.10 -0.32 31,400 31,400 31,300 20,100 629,130,000
19/05/2014 31,400 0.00 ■■ 0.00 29,100 31,400 29,100 500 15,700,000
16/05/2014 31,400 0.00 ■■ 0.00 29,000 31,400 29,000 5,900 185,260,000
15/05/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
14/05/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
13/05/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
12/05/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
09/05/2014 31,400 -0.10 -0.32 31,400 31,400 28,500 7,400 232,360,000
08/05/2014 31,500 0.20 0.64 31,900 31,900 28,200 1,400 44,100,000
07/05/2014 31,300 1.50 5.03 31,300 31,300 31,300 100 3,130,000
06/05/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
05/05/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
29/04/2014 29,800 0.80 2.76 29,500 29,900 27,000 1,100 32,780,000
28/04/2014 29,000 -1.00 -3.33 29,000 29,900 29,000 400 11,600,000
25/04/2014 30,000 1.10 3.81 29,000 31,000 29,000 700 21,000,000
24/04/2014 28,900 0.90 3.21 27,500 28,900 27,500 200 5,780,000
23/04/2014 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 1,900 53,200,000
22/04/2014 28,000 0.90 3.32 28,100 28,100 28,000 2,500 70,000,000
21/04/2014 27,100 0.30 1.12 27,100 27,100 27,100 100 2,710,000
18/04/2014 26,800 -0.50 -1.83 24,700 26,800 24,700 300 8,040,000
17/04/2014 27,300 -1.70 -5.86 31,000 31,000 27,000 600 16,380,000
16/04/2014 29,000 1.00 3.57 25,400 29,500 25,400 12,100 350,900,000
15/04/2014 28,000 -2.80 -9.09 31,800 31,800 28,000 27,800 778,400,000
14/04/2014 30,800 0.30 0.98 30,600 30,800 30,600 6,020 185,416,000
11/04/2014 30,500 -0.60 -1.93 30,900 31,000 30,000 26,000 793,000,000
10/04/2014 31,100 -0.30 -0.96 30,900 32,500 30,500 1,900 59,090,000
08/04/2014 31,400 1.00 3.29 31,800 31,800 30,400 5,400 169,560,000
07/04/2014 30,400 2.60 9.35 30,400 30,400 30,400 2,400 72,960,000
04/04/2014 27,800 -2.70 -8.85 32,600 32,600 27,800 200 5,560,000
03/04/2014 30,500 -0.50 -1.61 32,900 32,900 30,500 610 18,605,000
02/04/2014 31,000 0.00 ■■ 0.00 30,900 31,000 30,500 7,900 244,900,000
01/04/2014 31,000 -1.80 -5.49 31,000 31,000 31,000 1,000 31,000,000
31/03/2014 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
28/03/2014 32,800 1.80 5.81 28,000 32,800 28,000 300 9,840,000
27/03/2014 31,000 0.00 ■■ 0.00 30,000 31,000 30,000 4,000 124,000,000
26/03/2014 31,000 0.00 ■■ 0.00 31,000 31,000 30,500 3,800 117,800,000
25/03/2014 31,000 -0.50 -1.59 30,500 31,100 30,500 5,300 164,300,000
24/03/2014 31,500 0.50 1.61 30,000 31,500 29,100 7,000 220,500,000
21/03/2014 31,000 0.00 ■■ 0.00 31,000 32,000 30,800 4,800 148,800,000
20/03/2014 31,000 0.00 ■■ 0.00 31,100 31,100 30,800 15,600 483,600,000
19/03/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 14,200 440,200,000
18/03/2014 31,000 0.00 ■■ 0.00 30,900 31,500 30,900 8,200 254,200,000
17/03/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 600 18,600,000
14/03/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,000 31,000,000
13/03/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,600 80,600,000
12/03/2014 31,000 0.00 ■■ 0.00 30,100 31,300 30,100 13,640 422,840,000
11/03/2014 31,000 -1.00 -3.12 32,000 32,000 30,000 22,900 709,900,000
10/03/2014 32,000 -0.50 -1.54 32,000 32,000 31,000 24,110 771,520,000
07/03/2014 32,500 0.50 1.56 31,500 32,900 31,500 11,300 367,250,000
06/03/2014 32,000 -1.80 -5.33 33,800 35,000 32,000 9,500 304,000,000
05/03/2014 33,800 2.80 9.03 32,000 34,000 30,200 18,150 613,470,000
04/03/2014 31,000 0.00 ■■ 0.00 31,000 31,000 29,200 9,910 307,210,000
03/03/2014 31,000 2.30 8.01 28,700 31,500 28,700 81,400 2,523,400,000
28/02/2014 28,700 0.50 1.77 28,000 28,700 25,400 44,900 1,288,630,000
27/02/2014 28,200 0.20 0.71 27,000 28,200 26,800 12,300 346,860,000
26/02/2014 28,000 -0.30 -1.06 28,300 28,300 27,000 12,800 358,400,000
25/02/2014 28,300 -0.40 -1.39 28,600 29,000 26,500 15,100 427,330,000
24/02/2014 28,700 0.60 2.14 30,000 30,000 28,600 3,500 100,450,000
21/02/2014 28,100 -2.60 -8.47 29,000 30,700 28,100 7,300 205,130,000
20/02/2014 30,700 1.70 5.86 31,800 31,900 29,300 8,230 252,661,000
19/02/2014 29,000 2.60 9.85 27,100 29,000 27,100 9,210 267,090,000
18/02/2014 26,400 2.40 10.00 26,400 26,400 26,400 66,300 1,750,320,000
17/02/2014 24,000 -0.20 -0.83 21,800 24,000 21,800 7,100 170,400,000
14/02/2014 24,200 2.00 9.01 24,000 24,200 24,000 300 7,260,000
13/02/2014 22,200 -2.20 -9.02 23,900 23,900 22,200 1,200 26,640,000
12/02/2014 24,400 1.90 8.44 22,500 24,400 22,500 5,300 129,320,000
11/02/2014 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
10/02/2014 22,500 0.20 0.90 22,300 22,500 22,300 800 18,000,000
07/02/2014 22,300 -0.10 -0.45 21,900 22,300 21,900 2,500 55,750,000
06/02/2014 22,400 1.10 5.16 21,900 22,400 20,500 2,100 47,040,000
27/01/2014 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
24/01/2014 21,300 -0.20 -0.93 21,300 21,300 21,300 100 2,130,000
23/01/2014 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100 2,150,000
22/01/2014 21,500 0.30 1.42 21,500 21,500 21,500 6,100 131,150,000
21/01/2014 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 13,200 279,840,000
20/01/2014 21,200 1.70 8.72 20,900 21,200 20,900 5,300 112,360,000
17/01/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
16/01/2014 19,500 0.00 ■■ 0.00 19,400 19,500 19,400 900 17,550,000
15/01/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
14/01/2014 19,500 0.30 1.56 18,500 19,500 18,500 5,300 103,350,000
13/01/2014 19,800 0.00 ■■ 0.00 19,800 19,800 18,800 1,200 23,760,000
10/01/2014 19,800 0.10 0.51 19,800 19,800 19,800 100 1,980,000
09/01/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
08/01/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
07/01/2014 19,700 0.20 1.03 19,700 19,700 19,700 3,000 59,100,000
06/01/2014 19,500 0.80 4.28 19,500 19,500 19,500 2,000 39,000,000
03/01/2014 18,700 0.10 0.54 16,800 18,700 16,800 1,300 24,310,000
02/01/2014 18,600 0.00 ■■ 0.00 18,300 18,600 18,300 5,500 102,300,000
31/12/2013 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
30/12/2013 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
27/12/2013 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
26/12/2013 18,600 -0.40 -2.11 17,100 18,600 17,100 600 11,160,000
25/12/2013 19,000 1.00 5.56 18,400 19,000 18,400 1,100 20,900,000
24/12/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
23/12/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 21,400 385,200,000
20/12/2013 18,000 -0.30 -1.64 18,000 18,000 18,000 5,700 102,600,000
19/12/2013 18,300 -0.20 -1.08 18,000 18,300 18,000 400 7,320,000
18/12/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 19,500 360,750,000
17/12/2013 18,500 0.50 2.78 18,500 18,500 18,500 500 9,250,000
16/12/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/12/2013 18,000 1.60 9.76 18,000 18,000 18,000 300 5,400,000
12/12/2013 16,400 -1.60 -8.89 16,400 16,400 16,400 300 4,920,000
11/12/2013 18,000 0.90 5.26 18,000 18,000 18,000 400 7,200,000
10/12/2013 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
09/12/2013 17,100 -1.00 -5.52 17,100 17,100 17,100 200 3,420,000
06/12/2013 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
05/12/2013 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
04/12/2013 18,100 1.00 5.85 18,800 18,800 17,800 3,500 63,350,000
03/12/2013 17,100 -1.90 -10.00 17,100 17,100 17,100 100 1,710,000
02/12/2013 19,000 1.60 9.20 19,000 19,000 19,000 100 1,900,000
29/11/2013 17,400 -1.80 -9.38 17,500 17,500 17,400 4,600 80,040,000
28/11/2013 19,200 1.40 7.87 19,200 19,200 19,200 100 1,920,000
27/11/2013 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
26/11/2013 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 1,000 17,800,000
25/11/2013 17,800 -0.60 -3.26 18,000 18,000 17,800 5,000 89,000,000
22/11/2013 18,400 -0.10 -0.54 17,000 18,400 17,000 1,500 27,600,000
21/11/2013 18,500 -0.50 -2.63 18,500 18,500 18,500 2,000 37,000,000
20/11/2013 19,000 0.70 3.83 20,100 20,100 18,000 6,100 115,900,000
19/11/2013 18,300 1.60 9.58 18,300 18,300 18,200 36,900 675,270,000
18/11/2013 16,700 1.50 9.87 16,700 16,700 16,700 1,000 16,700,000
15/11/2013 15,200 1.30 9.35 13,900 15,200 13,900 5,000 76,000,000
14/11/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
13/11/2013 13,900 0.00 ■■ 0.00 13,200 13,900 13,200 1,300 18,070,000
12/11/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 800 11,120,000
11/11/2013 13,900 0.20 1.46 13,700 13,900 13,700 6,200 86,180,000
08/11/2013 13,700 0.10 0.74 13,700 13,700 13,700 100 1,370,000
07/11/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 100 1,360,000
06/11/2013 13,600 0.00 ■■ 0.00 13,500 13,600 13,500 5,400 73,440,000
05/11/2013 13,600 0.10 0.74 13,600 13,600 13,500 7,500 102,000,000
04/11/2013 13,500 0.10 0.75 13,500 13,500 13,500 900 12,150,000
01/11/2013 13,400 0.10 0.75 13,400 13,500 13,400 300 4,020,000
31/10/2013 13,300 0.30 2.31 13,100 13,300 13,000 2,600 34,580,000
30/10/2013 13,000 0.30 2.36 13,000 13,200 13,000 3,100 40,300,000
29/10/2013 12,700 0.20 1.60 12,700 12,700 12,700 100 1,270,000
28/10/2013 12,500 -0.20 -1.57 12,500 12,500 12,500 1,600 20,000,000
25/10/2013 12,700 -0.90 -6.62 12,400 12,700 12,400 1,100 13,970,000
24/10/2013 13,600 -1.10 -7.48 13,400 13,600 13,300 13,800 187,680,000
23/10/2013 14,700 0.60 4.26 12,900 14,700 12,700 8,600 126,420,000
22/10/2013 14,100 1.20 9.30 14,100 14,100