Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 997.26 +2.88 (+0.29%)
  • HNX-Index 103.50 +0.49 (+0.48%)
  • UPCOM-Index 57.93 +0.09 (+0.16%)
CTCP Bê Tông Ly Tâm An Giang
An Giang Centrifugal Concrete JSC
Mã CK:      ACE      26.50      +0.50 (+1.89%)      (cập nhật 05:00 22/08/2019)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: aceco.com.vn
ACE » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/08/2019 26,500 0.50 1.89 26,000 26,500 26,400 50 1,325,000
21/08/2019 26,000 0.30 1.15 25,700 26,500 26,000 410 10,660,000
20/08/2019 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 380 9,766,000
15/08/2019 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 10 257,000
09/08/2019 25,700 0.70 2.72 25,000 25,700 25,700 30 771,000
01/08/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10 250,000
24/07/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 30 750,000
23/07/2019 25,000 0.30 1.20 24,700 25,000 25,000 10 250,000
19/07/2019 24,700 0.70 2.83 24,000 24,700 24,700 20 494,000
28/06/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,140 27,360,000
27/06/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,000 48,000,000
26/06/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,800 43,200,000
25/06/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,300 31,200,000
21/06/2019 24,000 0.10 0.42 23,900 24,000 24,000 1,500 36,000,000
20/06/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 500 11,950,000
19/06/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 500 11,950,000
18/06/2019 23,900 0.10 0.42 23,800 23,900 23,900 10 239,000
17/06/2019 23,800 -0.20 -0.84 24,000 23,800 23,800 10 238,000
05/06/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 200 4,800,000
04/06/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 200 4,800,000
03/06/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 210 5,040,000
31/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 200 4,800,000
30/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 200 4,800,000
29/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 50 1,200,000
28/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 450 10,800,000
27/05/2019 24,000 1.00 4.17 23,000 24,000 24,000 80 1,920,000
26/05/2019 24,000 1.00 4.17 23,000 24,000 24,000 80 1,920,000
24/05/2019 24,000 1.00 4.17 23,000 24,000 24,000 80 1,920,000
23/05/2019 23,000 -1.00 -4.35 24,000 23,000 23,000 160 3,680,000
22/05/2019 23,000 -1.00 -4.35 24,000 23,000 23,000 160 3,680,000
21/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 120 2,880,000
20/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 120 2,880,000
19/05/2019 24,000 -0.50 -2.08 24,500 24,000 24,000 20 480,000
17/05/2019 24,000 -0.50 -2.08 24,500 24,000 24,000 20 480,000
16/05/2019 24,500 0.10 0.41 24,400 24,500 24,500 10 245,000
14/05/2019 24,400 0.40 1.64 24,000 24,400 24,400 10 244,000
13/05/2019 24,400 0.40 1.64 24,000 24,400 24,400 10 244,000
07/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 70 1,680,000
06/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 70 1,680,000
05/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 30 720,000
03/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 30 720,000
02/05/2019 24,000 0.40 1.67 23,600 24,000 24,000 350 8,400,000
01/05/2019 24,000 0.40 1.67 23,600 24,000 24,000 350 8,400,000
30/04/2019 24,000 0.40 1.67 23,600 24,000 24,000 350 8,400,000
29/04/2019 24,000 0.40 1.67 23,600 24,000 24,000 350 8,400,000
28/04/2019 24,000 0.40 1.67 23,600 24,000 24,000 350 8,400,000
26/04/2019 24,000 0.40 1.67 23,600 24,000 24,000 350 8,400,000
24/04/2019 23,600 0.40 1.69 23,200 23,600 23,600 10 236,000
23/04/2019 23,600 0.40 1.69 23,200 23,600 23,600 10 236,000
18/04/2019 23,200 -0.30 -1.29 23,500 23,300 23,200 120 2,784,000
17/04/2019 23,200 -0.30 -1.29 23,500 23,300 23,200 120 2,784,000
16/04/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 200 4,700,000
15/04/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 200 4,700,000
14/04/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 200 4,700,000
12/04/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 200 4,700,000
11/04/2019 23,500 0.10 0.43 23,400 23,500 23,500 30 705,000
10/04/2019 23,500 0.10 0.43 23,400 23,500 23,500 30 705,000
09/04/2019 23,300 -1.30 -5.58 24,600 23,600 23,300 710 16,543,000
05/04/2019 24,600 0.80 3.25 23,800 24,600 24,600 10 246,000
04/04/2019 24,600 0.80 3.25 23,800 24,600 24,600 10 246,000
02/04/2019 23,800 -0.10 -0.42 23,900 23,800 23,800 40 952,000
01/04/2019 23,800 -0.10 -0.42 23,900 23,800 23,800 40 952,000
29/03/2019 23,900 -0.40 -1.67 24,300 23,900 23,900 10 239,000
27/03/2019 24,300 -0.20 -0.82 24,500 24,300 24,300 60 1,458,000
26/03/2019 24,500 0.50 2.04 24,000 24,500 24,400 80 1,960,000
25/03/2019 24,000 0.40 1.67 23,600 24,000 24,000 10 240,000
22/03/2019 24,500 -0.50 -2.04 25,000 24,800 24,500 30 735,000
19/03/2019 25,000 0.20 0.80 24,800 25,000 25,000 10 250,000
14/03/2019 25,000 0.20 0.80 24,800 25,000 21,300 300 7,500,000
11/03/2019 24,200 -0.80 -3.31 25,000 25,000 24,200 1,400 33,880,000
04/03/2019 25,000 0.70 2.80 24,300 25,000 25,000 50 1,250,000
01/03/2019 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 20 486,000
27/02/2019 24,500 0.50 2.04 24,000 24,500 24,000 20 490,000
26/02/2019 24,000 1.40 5.83 22,600 24,000 24,000 10 240,000
22/02/2019 23,000 0.80 3.48 22,200 23,000 22,200 290 6,670,000
18/02/2019 22,200 0.20 0.90 22,000 22,200 22,200 20 444,000
22/01/2019 22,000 -1.00 -4.55 23,000 22,000 22,000 10,000 220,000,000
02/01/2019 20,100 -20.10 -100.00 20,100 0 0 0 0
28/12/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
27/12/2018 20,100 -2.70 -13.43 22,800 20,100 20,100 100 2,010,000
26/12/2018 22,800 2.20 9.65 20,600 22,800 22,800 100 2,280,000
25/12/2018 20,600 -20.60 -100.00 20,600 0 0 0 0
24/12/2018 20,600 -20.60 -100.00 20,600 0 0 0 0
21/12/2018 20,600 -20.60 -100.00 20,600 0 0 0 0
20/12/2018 20,600 -2.40 -11.65 23,000 20,600 20,600 100 2,060,000
19/12/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 3,300 75,900,000
18/12/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 15,000 345,000,000
17/12/2018 23,000 -0.50 -2.17 23,500 23,000 23,000 100 2,300,000
14/12/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
13/12/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 500 11,750,000
12/12/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
11/12/2018 23,500 0.50 2.13 23,000 23,500 23,500 100 2,350,000
10/12/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
07/12/2018 23,000 3.00 13.04 20,000 23,000 23,000 300 6,900,000
06/12/2018 20,000 -3.50 -17.50 23,500 20,000 20,000 100 2,000,000
05/12/2018 23,500 2.50 10.64 21,000 23,500 23,500 100 2,350,000
04/12/2018 22,000 -21.00 -95.45 21,000 0 0 0 0
03/12/2018 22,000 -21.00 -95.45 21,000 0 0 0 0
30/11/2018 22,000 -1.50 -6.82 23,500 22,000 20,000 200 4,400,000
29/11/2018 23,500 3.00 12.77 20,500 23,500 23,500 100 2,350,000
28/11/2018 20,500 -20.50 -100.00 20,500 0 0 0 0
27/11/2018 20,500 -2.90 -14.15 23,400 20,500 20,500 100 2,050,000
26/11/2018 23,400 -0.10 -0.43 23,500 23,400 23,400 100 2,340,000
23/11/2018 23,500 -0.10 -0.43 23,600 23,500 23,500 100 2,350,000
22/11/2018 23,500 -23.60 -100.43 23,600 0 0 0 0
21/11/2018 23,500 -23.60 -100.43 23,600 0 0 0 0
20/11/2018 23,500 -23.60 -100.43 23,600 0 0 0 0
19/11/2018 23,500 -0.10 -0.43 23,600 23,600 23,500 800 18,800,000
16/11/2018 23,600 0.00 ■■ 0.00 23,600 23,600 23,500 600 14,160,000
15/11/2018 23,600 -23.60 -100.00 23,600 0 0 0 0
14/11/2018 23,600 0.10 0.42 23,500 23,600 23,600 100 2,360,000
13/11/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
12/11/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 5,000 117,500,000
09/11/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 6,400 150,400,000
08/11/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
07/11/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 100 2,350,000
06/11/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
05/11/2018 23,500 -0.20 -0.85 23,700 23,600 23,500 500 11,750,000
02/11/2018 24,000 -23.70 -98.75 23,700 0 0 0 0
01/11/2018 24,000 0.40 1.67 23,600 24,000 23,600 2,500 60,000,000
31/10/2018 23,600 0.10 0.42 23,500 23,600 23,600 2,200 51,920,000
30/10/2018 23,500 -0.50 -2.13 24,000 23,600 23,500 13,000 305,500,000
29/10/2018 24,200 -24.00 -99.17 24,000 0 0 0 0
26/10/2018 24,200 -24.00 -99.17 24,000 0 0 0 0
25/10/2018 24,200 -24.00 -99.17 24,000 0 0 0 0
24/10/2018 24,200 -24.00 -99.17 24,000 0 0 0 0
23/10/2018 24,200 0.70 2.89 23,500 24,200 23,800 300 7,260,000
22/10/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
19/10/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 5,000 117,500,000
18/10/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 25,000 587,500,000
17/10/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 12,000 282,000,000
16/10/2018 23,500 0.60 2.55 22,900 23,600 23,500 5,100 119,850,000
15/10/2018 23,800 -22.90 -96.22 22,900 0 0 0 0
12/10/2018 23,800 -22.90 -96.22 22,900 0 0 0 0
11/10/2018 23,800 -0.50 -2.10 24,300 23,800 21,000 300 7,140,000
10/10/2018 24,500 0.20 0.82 24,300 24,500 24,300 600 14,700,000
09/10/2018 24,300 0.40 1.65 23,900 24,300 24,000 600 14,580,000
08/10/2018 23,900 -23.90 -100.00 23,900 0 0 0 0
05/10/2018 23,900 -23.90 -100.00 23,900 0 0 0 0
04/10/2018 23,900 0.10 0.42 23,800 23,900 23,900 100 2,390,000
03/10/2018 23,800 -23.80 -100.00 23,800 0 0 0 0
02/10/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 5,000 119,000,000
01/10/2018 23,800 0.10 0.42 23,700 23,800 23,800 100 2,380,000
28/09/2018 23,700 -23.70 -100.00 23,700 0 0 0 0
27/09/2018 23,700 -23.70 -100.00 23,700 0 0 0 0
26/09/2018 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 2,000 47,400,000
25/09/2018 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 200 4,740,000
24/09/2018 23,700 -23.70 -100.00 23,700 0 0 0 0
21/09/2018 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 200 4,740,000
20/09/2018 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 100 2,370,000
19/09/2018 24,100 0.40 1.66 23,700 24,100 23,000 400 9,640,000
18/09/2018 23,700 -23.70 -100.00 23,700 0 0 0 0
17/09/2018 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 600 14,220,000
14/09/2018 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 100 2,370,000
13/09/2018 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 600 14,220,000
12/09/2018 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 100 2,370,000
11/09/2018 23,700 2.60 10.97 21,100 23,700 23,700 100 2,370,000
10/09/2018 23,700 2.10 8.86 21,600 23,700 18,500 200 4,740,000
07/09/2018 22,300 0.00 ■■ 0.00 22,300 22,400 19,300 400 8,920,000
06/09/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
05/09/2018 22,300 -1.50 -6.73 23,800 22,300 22,300 100 2,230,000
04/09/2018 23,800 -23.80 -100.00 23,800 0 0 0 0
31/08/2018 23,800 0.00 ■■ 0.00 23,800 23,900 23,800 900 21,420,000
30/08/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 1,500 35,700,000
29/08/2018 23,800 -0.30 -1.26 24,100 23,800 23,800 300 7,140,000
28/08/2018 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 200 4,820,000
27/08/2018 24,100 -24.10 -100.00 24,100 0 0 0 0
24/08/2018 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 500 12,050,000
23/08/2018 26,400 -0.20 -0.76 26,600 26,600 26,400 5,400 142,560,000
22/08/2018 26,600 0.50 1.88 26,100 26,600 26,600 900 23,940,000
21/08/2018 25,500 -0.70 -2.75 26,200 26,400 25,500 15,200 387,600,000
20/08/2018 26,500 0.20 0.75 26,300 26,700 26,000 8,700 230,550,000
17/08/2018 25,100 -1.30 -5.18 26,400 26,400 25,100 1,400 35,140,000
16/08/2018 26,400 -0.10 -0.38 26,500 26,400 26,400 2,500 66,000,000
15/08/2018 25,800 1.30 5.04 24,500 27,700 25,200 2,800 72,240,000
14/08/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
13/08/2018 24,500 0.10 0.41 24,400 28,000 24,500 9,000 220,500,000
10/08/2018 24,400 -4.10 -16.80 28,500 24,400 24,400 100 2,440,000
09/08/2018 28,500 3.10 10.88 25,400 28,500 28,500 100 2,850,000
08/08/2018 25,400 0.80 3.15 24,600 25,400 25,400 100 2,540,000
07/08/2018 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 1,000 24,600,000
06/08/2018 24,600 -0.60 -2.44 25,200 24,600 24,500 5,000 123,000,000
03/08/2018 25,200 -25.20 -100.00 25,200 0 0 0 0
02/08/2018 25,200 -25.20 -100.00 25,200 0 0 0 0
01/08/2018 25,200 -25.20 -100.00 25,200 0 0 0 0
31/07/2018 25,200 -1.20 -4.76 26,400 25,200 25,200 100 2,520,000
30/07/2018 26,400 -26.40 -100.00 26,400 0 0 0 0
27/07/2018 26,400 -26.40 -100.00 26,400 0 0 0 0
26/07/2018 26,400 -26.40 -100.00 26,400 0 0 0 0
25/07/2018 26,400 1.10 4.17 25,300 26,400 26,400 6,200 163,680,000
24/07/2018 26,000 -2.00 -7.69 28,000 26,000 24,600 200 5,200,000
23/07/2018 28,000 3.50 12.50 24,500 28,000 28,000 100 2,800,000
20/07/2018 24,500 0.00 ■■ 0.00 24,500 24,700 24,500 11,100 271,950,000
19/07/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 6,200 151,900,000
18/07/2018 24,600 0.10 0.41 24,500 24,700 24,500 2,900 71,340,000
17/07/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 100 2,450,000
16/07/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
13/07/2018 24,500 2.60 10.61 21,900 24,500 24,500 100 2,450,000
12/07/2018 21,900 2.80 12.79 19,100 21,900 21,900 100 2,190,000
11/07/2018 19,100 -19.10 -100.00 19,100 0 0 0 0
10/07/2018 19,100 -19.10 -100.00 19,100 0 0 0 0
09/07/2018 19,100 -1.20 -6.28 20,300 19,100 19,100 100 1,910,000
06/07/2018 19,200 -1.50 -7.81 20,700 23,800 18,000 300 5,760,000
05/07/2018 20,700 -3.60 -17.39 24,300 20,700 20,700 100 2,070,000
04/07/2018 24,300 -24.30 -100.00 24,300 0 0 0 0
03/07/2018 24,300 3.10 12.76 21,200 24,300 24,200 1,100 26,730,000
29/06/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
28/06/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
27/06/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
26/06/2018 24,500 -0.20 -0.82 24,700 24,600 24,500 1,600 39,200,000
25/06/2018 24,500 -24.70 -100.82 24,700 0 0 0 0
22/06/2018 24,500 -24.70 -100.82 24,700 0 0 0 0
21/06/2018 24,500 -0.70 -2.86 25,200 25,200 24,500 1,500 36,750,000
20/06/2018 25,200 -25.20 -100.00 25,200 0 0 0 0
19/06/2018 25,200 -25.20 -100.00 25,200 0 0 0 0
18/06/2018 25,200 -25.20 -100.00 25,200 0 0 0 0
15/06/2018 25,200 2.40 9.52 22,800 25,200 25,200 1,300 32,760,000
14/06/2018 24,000 0.30 1.25 23,700 24,000 21,500 200 4,800,000
13/06/2018 24,400 -23.70 -97.13 23,700 0 0 0 0
12/06/2018 24,400 -1.40 -5.74 25,800 24,400 23,000 200 4,880,000
11/06/2018 25,700 0.00 ■■ 0.00 25,700 25,900 25,700 1,300 33,410,000
08/06/2018 25,700 -0.10 -0.39 25,800 25,800 24,200 3,200 82,240,000
07/06/2018 25,800 0.00 ■■ 0.00 25,800 25,800 25,700 4,000 103,200,000
06/06/2018 25,800 0.00 ■■ 0.00 25,800 25,800 25,700 2,200 56,760,000
05/06/2018 25,800 1.90 7.36 23,900 25,800 25,800 100 2,580,000
04/06/2018 25,600 -23.90 -93.36 23,900 0 0 0 0
01/06/2018 25,600 -0.50 -1.95 26,100 25,600 22,200 200 5,120,000
31/05/2018 25,700 -4.50 -17.51 30,200 34,700 25,700 2,300 59,110,000
30/05/2018 30,200 3.90 12.91 26,300 30,200 30,200 100 3,020,000
29/05/2018 26,300 2.90 11.03 23,400 26,300 26,300 100 2,630,000
28/05/2018 24,000 -23.40 -97.50 23,400 0 0 0 0
25/05/2018 24,000 -2.80 -11.67 26,800 24,000 22,800 200 4,800,000
24/05/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
23/05/2018 26,800 2.50 9.33 24,300 26,800 26,800 100 2,680,000
22/05/2018 24,300 -3.80 -15.64 28,100 24,300 24,300 1,000 24,300,000
21/05/2018 28,100 -28.10 -100.00 28,100 0 0 0 0
18/05/2018 28,100 -28.10 -100.00 28,100 0 0 0 0
17/05/2018 28,100 -28.10 -100.00 28,100 0 0 0 0
16/05/2018 28,100 3.60 12.81 24,500 28,100 28,100 100 2,810,000
15/05/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
14/05/2018 24,500 0.40 1.63 24,100 25,000 24,300 9,600 235,200,000
11/05/2018 24,100 -0.10 -0.41 24,200 24,400 24,000 3,800 91,580,000
10/05/2018 24,100 -0.10 -0.41 24,200 24,200 24,100 1,100 26,510,000
09/05/2018 24,100 0.10 0.41 24,000 24,300 24,100 5,600 134,960,000
08/05/2018 24,100 -0.10 -0.41 24,200 24,100 24,000 7,000 168,700,000
07/05/2018 24,200 -0.20 -0.83 24,400 24,200 24,200 1,000 24,200,000
04/05/2018 24,400 -24.40 -100.00 24,400 0 0 0 0
03/05/2018 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 500 12,200,000
02/05/2018 24,400 0.40 1.64 24,000 24,400 24,400 2,000 48,800,000
27/04/2018 24,000 -0.40 -1.67 24,400 24,000 24,000 5,000 120,000,000
26/04/2018 24,000 -0.40 -1.67 24,400 27,900 24,000 2,500 60,000,000
24/04/2018 24,100 -0.40 -1.66 24,500 24,500 24,100 1,800 43,380,000
23/04/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1,000 24,500,000
20/04/2018 24,500 -0.20 -0.82 24,700 24,600 24,500 2,000 49,000,000
19/04/2018 24,700 -0.10 -0.40 24,800 24,700 24,700 3,000 74,100,000
18/04/2018 24,700 -0.20 -0.81 24,900 24,800 24,700 10,300 254,410,000
13/04/2018 25,000 -0.20 -0.80 25,200 25,200 25,000 5,500 137,500,000
12/04/2018 25,500 0.40 1.57 25,100 25,500 25,000 1,900 48,450,000
11/04/2018 25,000 -0.50 -2.00 25,500 25,500 25,000 6,500 162,500,000
10/04/2018 25,500 0.00 ■■ 0.00 25,500 26,000 25,500 2,700 68,850,000
09/04/2018 25,500 -0.30 -1.18 25,800 26,300 25,500 3,200 81,600,000
06/04/2018 26,000 0.50 1.92 25,500 26,000 25,500 300 7,800,000
05/04/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
04/04/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
03/04/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 500 12,750,000
02/04/2018 25,500 -0.10 -0.39 25,600 25,500 25,500 1,000 25,500,000
30/03/2018 25,500 -1.30 -5.10 26,800 26,000 25,500 3,700 94,350,000
29/03/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
28/03/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
27/03/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
26/03/2018 26,800 1.30 4.85 25,500 26,800 26,800 5,000 134,000,000
23/03/2018 25,400 -1.70 -6.69 27,100 27,100 25,400 4,500 114,300,000
22/03/2018 27,800 -27.10 -97.48 27,100 0 0 0 0
21/03/2018 27,800 1.70 6.12 26,100 27,800 26,900 8,000 222,400,000
20/03/2018 27,000 -0.70 -2.59 27,700 27,000 26,000 30,700 828,900,000
19/03/2018 27,700 -27.70 -100.00 27,700 0 0 0 0
16/03/2018 27,700 -0.10 -0.36 27,800 27,700 27,700 100 2,770,000
15/03/2018 27,800 -27.80 -100.00 27,800 0 0 0 0
14/03/2018 27,800 0.10 0.36 27,700 27,800 27,800 1,000 27,800,000
13/03/2018 28,000 0.50 1.79 27,500 28,000 27,600 4,000 112,000,000
12/03/2018 27,500 0.70 2.55 26,800 27,800 25,000 2,100 57,750,000
09/03/2018 27,800 0.00 ■■ 0.00 27,800 27,800 26,300 3,100 86,180,000
08/03/2018 31,300 4.00 12.78 27,300 31,300 24,500 1,100 34,430,000
07/03/2018 27,900 1.00 3.58 26,900 27,900 26,900 1,000 27,900,000
06/03/2018 27,900 1.10 3.94 26,800 28,800 25,000 6,900 192,510,000
05/03/2018 27,500 1.20 4.36 26,300 27,500 26,000 400 11,000,000
02/03/2018 26,000 -1.90 -7.31 27,900 26,700 26,000 3,600 93,600,000
01/03/2018 27,800 -27.90 -100.36 27,900 0 0 0 0
28/02/2018 27,800 2.20 7.91 25,600 28,000 27,600 5,000 139,000,000
27/02/2018 26,100 -1.60 -6.13 27,700 26,100 25,000 200 5,220,000
26/02/2018 27,900 0.20 0.72 27,700 27,900 26,000 5,200 145,080,000
23/02/2018 28,200 0.80 2.84 27,400 28,200 26,100 300 8,460,000
22/02/2018 27,900 0.80 2.87 27,100 28,800 25,100 600 16,740,000
21/02/2018 26,100 -1.40 -5.36 27,500 27,500 25,100 1,400 36,540,000
13/02/2018 28,000 1.50 5.36 26,500 28,000 26,000 2,400 67,200,000
12/02/2018 26,000 -0.90 -3.46 26,900 30,500 26,000 1,000 26,000,000
09/02/2018 26,900 1.40 5.20 25,500 26,900 26,900 100 2,690,000
08/02/2018 25,500 0.50 1.96 25,000 25,500 25,500 1,500 38,250,000
07/02/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
06/02/2018 25,000 -3.80 -15.20 28,800 25,100 25,000 3,400 85,000,000
05/02/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
02/02/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
01/02/2018 28,800 3.00 10.42 25,800 28,800 28,800 100 2,880,000
31/01/2018 25,800 -4.50 -17.44 30,300 25,800 25,800 1,000 25,800,000
30/01/2018 30,300 3.90 12.87 26,400 30,300 30,300 100 3,030,000
29/01/2018 27,100 -0.10 -0.37 27,200 27,500 25,000 6,500 176,150,000
26/01/2018 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 1,400 38,080,000
25/01/2018 27,600 0.00 ■■ 0.00 27,600 27,600 27,000 1,700 46,920,000
24/01/2018 28,400 -2.40 -8.45 26,900 28,500 26,500 7,000 198,800,000
23/01/2018 30,800 3.90 12.66 26,900 30,800 30,800 100 3,080,000
22/01/2018 27,000 -26.90 -99.63 26,900 0 0 0 0
19/01/2018 27,000 0.90 3.33 26,100 27,000 26,700 11,000 297,000,000
18/01/2018 26,100 -1.00 -3.83 27,100 26,100 26,100 1,000 26,100,000
17/01/2018 27,200 -27.10 -99.63 27,100 0 0 0 0
16/01/2018 27,200 0.60 2.21 26,600 27,200 27,000 600 16,320,000
15/01/2018 26,600 -26.60 -100.00 26,600 0 0 0 0
12/01/2018 26,600 0.40 1.50 26,200 26,700 26,500 1,200 31,920,000
11/01/2018 26,500 0.90 3.40 25,600 26,500 25,700 1,100 29,150,000
10/01/2018 25,600 0.30 1.17 25,300 25,600 25,600 1,100 28,160,000
09/01/2018 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 9,200 232,760,000
08/01/2018 25,300 -1.70 -6.72 27,000 25,600 25,200 3,200 80,960,000
05/01/2018 27,000 -1.60 -5.93 28,600 27,000 27,000 100 2,700,000
04/01/2018 27,500 -28.60 -104.00 28,600 0 0 0 0
03/01/2018 27,500 0.60 2.18 26,900 30,000 27,500 1,700 46,750,000
02/01/2018 26,900 -26.90 -100.00 26,900 0 0 0 0
29/12/2017 26,900 -2.60 -9.67 29,500 26,900 26,900 100 2,690,000
28/12/2017 29,500 -29.50 -100.00 29,500 0 0 0 0
27/12/2017 29,500 -29.50 -100.00 29,500 0 0 0 0
26/12/2017 29,500 -29.50 -100.00 29,500 0 0 0 0
25/12/2017 29,500 3.20 10.85 26,300 29,500 29,500 100 2,950,000
22/12/2017 26,700 0.70 2.62 26,000 26,700 26,000 700 18,690,000
21/12/2017 26,200 -26.00 -99.24 26,000 0 0 0 0
20/12/2017 26,200 -0.70 -2.67 26,900 26,200 26,000 2,400 62,880,000
19/12/2017 26,900 -26.90 -100.00 26,900 0 0 0 0
18/12/2017 26,900 -26.90 -100.00 26,900 0 0 0 0
15/12/2017 26,900 1.10 4.09 25,800 26,900 26,900 100 2,690,000
14/12/2017 25,800 -25.80 -100.00 25,800 0 0 0 0
13/12/2017 25,800 -25.80 -100.00 25,800 0 0 0 0
12/12/2017 27,200 0.00 ■■ 0.00 0 0 0 0 0
11/12/2017 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
08/12/2017 27,200 1.50 5.84 27,200 27,200 27,200 100 2,720,000
07/12/2017 25,600 -0.40 -1.54 26,500 26,500 25,500 1,900 48,640,000
06/12/2017 26,000 -0.20 -0.76 26,000 26,000 26,000 500 13,000,000
05/12/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
04/12/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
01/12/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
30/11/2017 26,000 -0.90 -3.35 26,900 26,900 26,000 1,010 26,260,000
29/11/2017 27,000 1.00 3.85 26,700 27,000 26,700 1,000 27,000,000
28/11/2017 26,000 -1.00 -3.70 26,000 26,000 26,000 800 20,800,000
27/11/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/11/2017 27,000 1.50 5.88 28,000 28,000 26,000 2,028 54,756,000
23/11/2017 25,500 -0.90 -3.41 25,500 25,500 25,400 3,200 81,600,000
22/11/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 10 264,000
21/11/2017 26,400 -2.40 -8.33 26,400 26,500 26,400 2,100 55,440,000
20/11/2017 28,800 3.60 14.29 28,800 28,800 28,800 100 2,880,000
17/11/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
16/11/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 1,400 35,280,000
15/11/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 1,020 25,704,000
14/11/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
13/11/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
10/11/2017 25,200 -0.80 -3.08 25,200 25,200 25,200 300 7,560,000
09/11/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
08/11/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 45 1,170,000
07/11/2017 26,000 -2.40 -8.45 26,000 26,000 26,000 500 13,000,000
06/11/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
03/11/2017 28,400 3.10 12.25 28,400 28,400 28,400 100 2,840,000
02/11/2017 25,300 0.10 0.40 28,500 28,500 25,300 9,700 245,410,000
01/11/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 10 252,000
31/10/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
30/10/2017 25,200 -3.10 -10.95 25,300 25,300 25,200 1,400 35,280,000
27/10/2017 28,300 2.70 10.55 28,300 28,300 28,300 103 2,914,900
26/10/2017 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
25/10/2017 25,600 0.30 1.19 25,600 25,600 25,600 0 0
24/10/2017 25,300 0.10 0.40 26,500 26,500 25,300 400 10,120,000
23/10/2017 25,200 -0.60 -2.33 25,300 25,300 25,200 5,200 131,040,000
20/10/2017 25,800 -4.80 -15.69 26,500 26,500 25,800 10,100 260,580,000
19/10/2017 30,600 3.80 14.18 26,800 30,600 26,800 200 6,120,000
18/10/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
17/10/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
16/10/2017 26,800 0.10 0.37 26,800 26,800 26,800 0 0
13/10/2017 26,700 0.20 0.75 26,500 27,000 26,500 2,600 69,420,000
12/10/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 503 13,329,500
11/10/2017 26,500 1.00 3.92 25,000 26,500 25,000 3,500 92,750,000
10/10/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 2,200 56,100,000
09/10/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 600 15,300,000
06/10/2017 25,500 0.50 2.00 25,000 25,500 25,000 4,700 119,850,000
05/10/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 7,800 195,000,000
04/10/2017 25,000 -0.80 -3.10 25,000 25,000 25,000 6,000 150,000,000
03/10/2017 25,800 -0.10 -0.39 25,800 25,800 25,800 0 0
02/10/2017 25,900 -0.60 -2.26 25,500 25,900 25,500 800 20,720,000
29/09/2017 26,500 1.50 6.00 25,000 26,500 25,000 8,700 230,550,000
28/09/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
27/09/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 300 7,500,000
26/09/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
25/09/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,603 65,075,000
22/09/2017 25,000 -1.00 -3.85 25,000 25,000 25,000 5,000 125,000,000
21/09/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/09/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
19/09/2017 26,000 1.00 4.00 26,000 26,000 26,000 203 5,278,000
18/09/2017 25,000 -1.10 -4.21 25,000 25,000 25,000 1,000 25,000,000
15/09/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
14/09/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
13/09/2017 26,100 0.10 0.38 26,100 26,100 26,100 0 0
12/09/2017 26,000 0.80 3.17 26,300 26,300 26,000 300 7,800,000
11/09/2017 25,200 -1.20 -4.55 25,800 25,800 25,200 12,200 307,440,000
08/09/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
07/09/2017 26,400 -0.20 -0.75 26,400 26,400 26,400 100 2,640,000
06/09/2017 26,600 1.10 4.31 25,500 27,700 25,500 11,400 303,240,000
05/09/2017 25,500 0.00 ■■ 0.00 25,500 26,900 25,500 2,800 71,400,000
01/09/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
31/08/2017 25,500 0.10 0.39 25,500 25,500 25,500 900 22,950,000
30/08/2017 25,400 -1.10 -4.15 26,000 26,000 25,400 8,300 210,820,000
29/08/2017 26,500 0.10 0.38 26,500 26,500 26,500 100 2,650,000
28/08/2017 26,400 0.30 1.15 26,400 26,400 26,400 0 0
25/08/2017 26,100 -1.60 -5.78 26,500 26,500 26,100 5,900 153,990,000
24/08/2017 27,700 -0.70 -2.46 28,600 28,600 27,700 2,200 60,940,000
23/08/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
22/08/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
21/08/2017 28,400 -0.10 -0.35 28,400 28,400 28,400 1,300 36,920,000
18/08/2017 28,500 0.00 ■■ 0.00 28,000 28,500 28,000 2,532 72,162,000
17/08/2017 28,500 0.30 1.06 28,500 28,500 28,500 900 25,650,000
16/08/2017 28,200 0.70 2.55 28,400 30,000 28,200 12,100 341,220,000
15/08/2017 27,500 -0.50 -1.79 27,800 27,800 27,500 3,020 83,050,000
14/08/2017 28,000 0.20 0.72 28,000 28,000 27,600 9,300 260,400,000
11/08/2017 27,800 -0.60 -2.11 27,900 27,900 27,800 2,600 72,280,000
10/08/2017 28,400 -0.10 -0.35 28,400 28,400 28,400 0 0
09/08/2017 28,500 -0.40 -1.38 28,000 28,600 27,900 4,100 116,850,000
08/08/2017 28,900 1.00 3.58 27,900 28,900 27,900 16,000 462,400,000
07/08/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 1,900 53,010,000
04/08/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
03/08/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 1,000 27,900,000
02/08/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
01/08/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
31/07/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
28/07/2017 27,900 -0.80 -2.79 27,900 27,900 27,900 900 25,110,000
27/07/2017 28,700 0.20 0.70 28,500 28,700 28,500 900 25,830,000
26/07/2017 28,500 0.10 0.35 28,400 28,500 28,400 1,000 28,500,000
25/07/2017 28,400 0.80 2.90 28,400 28,400 28,400 100 2,840,000
24/07/2017 27,600 -0.80 -2.82 27,600 27,600 27,600 0 0
21/07/2017 28,400 0.10 0.35 27,500 28,400 27,500 2,100 59,640,000
20/07/2017 28,300 0.90 3.28 28,200 28,300 28,200 700 19,810,000
19/07/2017 27,400 -1.10 -3.86 27,600 27,600 27,400 5,500 150,700,000
18/07/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
17/07/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
14/07/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 1,000 28,500,000
13/07/2017 28,500 0.10 0.35 28,400 28,500 28,400 300 8,550,000
12/07/2017 28,400 0.80 2.90 28,300 28,400 28,300 1,300 36,920,000
11/07/2017 27,600 0.10 0.36 28,500 28,700 27,600 1,430 39,468,000
10/07/2017 27,500 -0.90 -3.17 28,800 28,800 27,500 11,200 308,000,000
07/07/2017 28,400 -0.10 -0.35 28,400 28,400 28,400 400 11,360,000
06/07/2017 28,500 -0.40 -1.38 28,000 28,500 27,300 9,000 256,500,000
05/07/2017 28,900 0.00 ■■ 0.00 28,800 28,900 28,800 900 26,010,000
04/07/2017 28,900 1.30 4.71 28,900 28,900 28,900 100 2,890,000
03/07/2017 27,600 -0.40 -1.43 29,000 29,000 27,600 300 8,280,000
30/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 2,810 78,680,000
29/06/2017 28,000 1.00 3.70 27,500 28,000 27,500 6,100 170,800,000
28/06/2017 27,000 -1.20 -4.26 27,500 27,500 27,000 2,000 54,000,000
27/06/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
26/06/2017 28,200 0.70 2.55 28,200 28,200 28,200 12 338,400
23/06/2017 27,500 0.00 ■■ 0.00 28,000 29,500 27,500 5,600 154,000,000
22/06/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 200 5,500,000
21/06/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,300 8,900 244,750,000
20/06/2017 27,500 0.10 0.36 27,500 27,500 27,500 200 5,500,000
19/06/2017 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 500 13,700,000
16/06/2017 27,400 0.10 0.37 27,300 28,000 27,300 9,700 265,780,000
15/06/2017 27,300 -0.50 -1.80 27,300 27,300 27,300 510 13,923,000
14/06/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
13/06/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 1,700 47,260,000
12/06/2017 27,800 0.40 1.46 27,800 27,800 27,800 0 0
09/06/2017 27,400 0.20 0.74 28,400 28,400 27,400 800 21,920,000
08/06/2017 27,200 -1.00 -3.55 27,200 27,200 27,200 100 2,720,000
07/06/2017 28,200 1.00 3.68 27,300 28,200 27,300 5,000 141,000,000
06/06/2017 27,200 -0.60 -2.16 27,200 27,200 27,200 100 2,720,000
05/06/2017 27,800 -0.10 -0.36 27,700 27,800 27,700 800 22,240,000
02/06/2017 27,900 0.20 0.72 27,900 27,900 27,900 1,110 30,969,000
01/06/2017 27,700 0.30 1.09 27,500 27,800 27,500 4,300 119,110,000
31/05/2017 27,400 0.10 0.37 27,300 27,500 26,900 4,800 131,520,000
30/05/2017 27,300 -0.50 -1.80 27,100 27,900 27,100 900 24,570,000
29/05/2017 27,800 -0.60 -2.11 28,400 28,400 27,200 1,000 27,800,000
26/05/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 700 19,880,000
25/05/2017 28,400 -0.10 -0.35 27,500 28,400 27,500 700 19,880,000
24/05/2017 28,500 1.30 4.78 27,500 28,500 27,500 2,700 76,950,000
23/05/2017 27,200 -0.80 -2.86 27,300 27,300 27,200 2,100 57,120,000
22/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
19/05/2017 28,000 -0.10 -0.36 28,000 28,000 27,500 9,500 266,000,000
18/05/2017 28,100 -0.40 -1.40 28,100 28,100 28,100 0 0
17/05/2017 28,500 1.30 4.78 27,700 28,500 27,700 11,600 330,600,000
16/05/2017 27,200 -0.50 -1.81 27,000 29,000 26,600 2,600 70,720,000
15/05/2017 27,700 -0.20 -0.72 27,700 28,000 27,700 8,900 246,530,000
09/05/2017 27,600 -0.20 -0.72 26,800 27,700 26,800 3,000 82,800,000
08/05/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
05/05/2017 27,800 1.00 3.73 27,800 27,800 27,800 100 2,780,000
04/05/2017 26,800 0.20 0.75 26,700 26,800 26,700 2,500 67,000,000
03/05/2017 26,600 -0.40 -1.48 27,000 27,000 26,600 6,100 162,260,000
28/04/2017 27,000 -0.90 -3.23 27,500 27,500 27,000 6,200 167,400,000
27/04/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 500 13,950,000
26/04/2017 27,900 1.00 3.72 27,800 27,900 27,800 600 16,740,000
25/04/2017 26,900 -0.70 -2.54 27,100 27,600 25,000 13,700 368,530,000
24/04/2017 27,600 -0.50 -1.78 28,000 28,000 27,500 3,510 96,876,000
21/04/2017 28,100 -0.20 -0.71 28,000 28,300 28,000 5,200 146,120,000
20/04/2017 28,300 -0.20 -0.70 28,200 28,300 28,000 4,600 130,180,000
19/04/2017 28,500 0.30 1.06 28,200 28,500 28,200 4,000 114,000,000
18/04/2017 28,200 0.50 1.81 28,300 28,300 28,200 2,500 70,500,000
17/04/2017 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 2,200 60,940,000
14/04/2017 27,700 0.00 ■■ 0.00 27,700 27,700 27,600 5,000 138,500,000
13/04/2017 27,700 -0.20 -0.72 27,900 27,900 27,700 2,500 69,250,000
12/04/2017 27,900 -0.40 -1.41 28,100 28,100 26,500 17,300 482,670,000
11/04/2017 28,300 0.30 1.07 28,600 28,800 28,000 18,800 532,040,000
10/04/2017 28,000 -1.90 -6.35 29,200 29,200 28,000 19,910 557,480,000
07/04/2017 29,900 -0.10 -0.33 29,200 29,900 29,100 10,500 313,950,000
05/04/2017 30,000 1.00 3.45 29,000 30,000 29,000 14,100 423,000,000
04/04/2017 29,000 -0.10 -0.34 29,200 29,200 29,000 11,700 339,300,000
03/04/2017 29,100 -0.10 -0.34 29,200 29,200 29,000 18,110 527,001,000
31/03/2017 29,200 0.20 0.69 29,500 29,500 29,000 18,200 531,440,000
30/03/2017 29,000 0.50 1.75 28,500 29,600 28,500 11,420 331,180,000
29/03/2017 28,500 0.20 0.71 28,300 28,500 28,300 11,210 319,485,000
28/03/2017 28,300 0.10 0.35 28,300 28,300 28,300 19,300 546,190,000
27/03/2017 28,200 -0.10 -0.35 28,100 28,400 28,100 8,810 248,442,000
24/03/2017 28,300 0.80 2.91 27,700 28,300 27,600 24,420 691,086,000
23/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 17,900 492,250,000
22/03/2017 27,500 -0.60 -2.14 28,000 28,600 27,500 27,410 753,775,000
21/03/2017 28,100 -0.70 -2.43 28,500 28,700 28,100 11,300 317,530,000
20/03/2017 28,800 0.80 2.86 28,300 29,100 28,000 26,400 760,320,000
17/03/2017 28,000 0.40 1.45 27,500 28,200 27,400 29,800 834,400,000
16/03/2017 27,600 0.60 2.22 26,700 27,800 26,500 10,750 296,700,000
15/03/2017 27,000 0.00 ■■ 0.00 27,000 27,000 26,500 12,210 329,670,000
14/03/2017 27,000 -1.10 -3.91 27,600 27,900 27,000 46,700 1,260,900,000
13/03/2017 28,100 1.10 4.07 28,400 28,400 28,100 900 25,290,000
10/03/2017 28,000 0.00 ■■ 0.00 28,000 28,400 28,000 10,000 280,000,000
09/03/2017 28,000 0.40 1.45 28,000 28,000 28,000 7,800 218,400,000
08/03/2017 27,600 -0.90 -3.16 28,100 28,100 27,600 11,200 309,120,000
07/03/2017 28,500 -0.70 -2.40 28,200 28,500 28,000 5,200 148,200,000
06/03/2017 29,200 0.80 2.82 28,400 29,300 28,200 10,200 297,840,000
03/03/2017 28,400 -0.10 -0.35 29,300 29,300 28,400 8,800 249,920,000
02/03/2017 28,500 -0.20 -0.70 28,600 28,600 28,500 1,000 28,500,000
01/03/2017 28,700 -1.10 -3.69 28,800 29,200 28,600 10,800 309,960,000
28/02/2017 29,800 0.80 2.76 28,600 29,800 28,500 5,600 166,880,000
27/02/2017 29,000 -0.40 -1.36 29,000 29,000 29,000 3,200 92,800,000
24/02/2017 29,400 -0.50 -1.67 29,200 29,500 29,100 9,200 270,480,000
23/02/2017 29,900 0.30 1.01 29,700 29,900 29,400 4,700 140,530,000
22/02/2017 29,600 -0.10 -0.34 29,600 29,600 29,000 2,300 68,080,000
21/02/2017 29,700 0.30 1.02 29,000 29,700 28,500 7,400 219,780,000
20/02/2017 29,400 -0.30 -1.01 29,100 29,400 29,100 700 20,580,000
17/02/2017 29,700 1.20 4.21 28,700 29,700 28,600 4,600 136,620,000
16/02/2017 28,500 -0.50 -1.72 29,000 29,300 28,500 5,710 162,735,000
15/02/2017 29,000 -1.00 -3.33 29,400 29,500 26,500 6,203 179,887,000
14/02/2017 30,000 -0.30 -0.99 29,900 30,000 29,500 4,400 132,000,000
13/02/2017 30,300 0.50 1.68 30,000 30,800 30,000 21,100 639,330,000
10/02/2017 29,800 -0.90 -2.93 31,000 31,000 29,600 3,100 92,380,000
09/02/2017 30,700 0.50 1.66 30,400 31,000 30,300 6,900 211,830,000
08/02/2017 30,200 2.10 7.47 28,500 30,200 28,500 8,700 262,740,000
07/02/2017 28,100 0.10 0.36 28,000 28,200 28,000 1,000 28,100,000
06/02/2017 28,000 1.00 3.70 27,800 28,000 27,500 1,800 50,400,000
03/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 26,900 2,800 75,600,000
02/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/01/2017 27,000 -0.10 -0.37 27,000 27,000 27,000 1,000 27,000,000
24/01/2017 27,100 1.10 4.23 26,100 27,100 26,100 7,000 189,700,000
23/01/2017 26,000 -0.50 -1.89 26,000 26,000 26,000 0 0
20/01/2017 26,500 0.50 1.92 26,000 26,500 26,000 2,200 58,300,000
19/01/2017 26,000 -0.90 -3.35 25,800 26,100 25,800 1,200 31,200,000
18/01/2017 26,900 0.90 3.46 26,900 26,900 26,900 100 2,690,000
17/01/2017 26,000 0.10 0.39 26,000 26,000 26,000 600 15,600,000
16/01/2017 25,900 -0.20 -0.77 26,000 26,000 25,700 5,500 142,450,000
13/01/2017 26,100 -0.40 -1.51 26,200 26,200 26,100 1,500 39,150,000
12/01/2017 26,500 0.40 1.53 26,500 26,500 26,500 0 0
11/01/2017 26,100 0.10 0.38 27,300 27,300 26,100 300 7,830,000
10/01/2017 26,000 -0.60 -2.26 26,100 26,100 26,000 900 23,400,000
09/01/2017 26,600 -0.40 -1.48 26,000 26,600 26,000 7,100 188,860,000
06/01/2017 27,000 0.90 3.45 26,000 27,500 26,000 4,300 116,100,000
05/01/2017 26,100 -0.30 -1.14 26,000 26,100 26,000 800 20,880,000
04/01/2017 26,400 0.40 1.54 26,000 26,400 26,000 2,500 66,000,000
03/01/2017 26,000 -1.30 -4.76 26,000 26,000 26,000 500 13,000,000
30/12/2016 27,300 1.40 5.41 27,300 27,300 27,300 100 2,730,000
29/12/2016 25,900 0.10 0.39 26,100 27,000 25,900 1,700 44,030,000
28/12/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
27/12/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
26/12/2016 25,800 -0.20 -0.77 25,800 25,800 25,800 200 5,160,000
23/12/2016 26,000 -0.50 -1.89 26,100 26,100 26,000 300 7,800,000
22/12/2016 26,500 0.50 1.92 26,500 26,500 26,500 200 5,300,000
21/12/2016 26,000 0.00 ■■ 0.00 26,100 26,100 26,000 1,100 28,600,000
20/12/2016 26,000 -1.00 -3.70 27,100 27,100 25,700 1,900 49,400,000
19/12/2016 27,000 -0.80 -2.88 27,300 27,300 27,000 300 8,100,000
16/12/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
15/12/2016 27,800 1.00 3.73 27,800 27,800 27,800 100 2,780,000
14/12/2016 26,800 0.10 0.37 26,800 26,800 26,800 0 0
13/12/2016 26,700 0.40 1.52 26,900 26,900 26,700 3,400 90,780,000
12/12/2016 26,300 -0.80 -2.95 24,500 26,300 24,500 200 5,260,000
09/12/2016 27,100 -0.10 -0.37 27,800 27,800 27,000 1,400 37,940,000
08/12/2016 27,200 0.10 0.37 28,000 28,000 27,200 700 19,040,000
07/12/2016 27,100 -0.80 -2.87 27,100 27,100 27,100 400 10,840,000
06/12/2016 27,900 -0.90 -3.12 27,900 27,900 27,900 100 2,790,000
05/12/2016 28,800 1.30 4.73 27,600 28,800 27,500 2,200 63,360,000
02/12/2016 27,500 -1.40 -4.84 28,200 28,300 27,500 4,300 118,250,000
01/12/2016 28,900 0.80 2.85 28,100 28,900 28,100 200 5,780,000
30/11/2016 28,100 0.30 1.08 28,100 28,100 28,100 0 0
29/11/2016 27,800 -0.70 -2.46 28,300 28,300 27,800 500 13,900,000
28/11/2016 28,500 -1.10 -3.72 28,200 28,500 28,100 5,500 156,750,000
25/11/2016 29,600 -0.10 -0.34 29,600 29,600 29,600 500 14,800,000
24/11/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
23/11/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
22/11/2016 29,700 0.80 2.77 29,700 29,700 29,700 100 2,970,000
21/11/2016 28,900 -0.20 -0.69 28,900 28,900 28,900 100 2,890,000
18/11/2016 29,100 0.50 1.75 29,100 29,100 29,100 200 5,820,000
17/11/2016 28,600 -0.90 -3.05 29,400 29,400 28,600 300 8,580,000
16/11/2016 29,500 0.80 2.79 28,000 29,500 28,000 700 20,650,000
15/11/2016 28,700 0.00 ■■ 0.00 29,800 29,800 28,700 1,400 40,180,000
14/11/2016 28,700 -0.10 -0.35 28,000 28,700 28,000 600 17,220,000
11/11/2016 28,800 0.10 0.35 28,800 28,800 28,800 0 0
10/11/2016 28,700 0.00 ■■ 0.00 28,700 29,200 28,700 1,900 54,530,000
09/11/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
08/11/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 400 11,480,000
07/11/2016 28,700 -0.30 -1.03 28,700 28,700 28,700 3 86,100
04/11/2016 29,000 0.00 ■■ 0.00 28,700 29,000 28,700 1,000 29,000,000
03/11/2016 29,000 -0.10 -0.34 29,000 29,000 29,000 2,400 69,600,000
02/11/2016 29,100 -0.70 -2.35 29,600 29,600 29,100 400 11,640,000
01/11/2016 29,800 0.10 0.34 27,900 29,800 27,600 900 26,820,000
31/10/2016 29,700 0.40 1.37 29,500 29,700 29,500 2,900 86,130,000
28/10/2016 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
27/10/2016 29,300 0.20 0.69 29,300 29,300 29,300 0 0
26/10/2016 29,100 -0.50 -1.69 29,600 29,600 29,100 4,100 119,310,000
25/10/2016 29,600 -0.20 -0.67 29,700 29,700 29,600 2,100 62,160,000
24/10/2016 29,800 -0.20 -0.67 30,000 30,000 29,800 8,000 238,400,000
21/10/2016 30,000 0.30 1.01 30,200 30,300 29,900 3,000 90,000,000
20/10/2016 29,700 -1.00 -3.26 30,100 30,100 29,600 15,900 472,230,000
19/10/2016 30,700 1.00 3.37 30,200 30,700 30,000 4,100 125,870,000
18/10/2016 29,700 -0.30 -1.00 30,000 30,000 29,700 9,000 267,300,000
17/10/2016 30,000 0.00 ■■ 0.00 31,000 31,000 30,000 6,900 207,000,000
14/10/2016 30,000 0.30 1.01 30,000 30,000 30,000 900 27,000,000
13/10/2016 29,700 0.00 ■■ 0.00 30,500 30,500 29,700 8,100 240,570,000
12/10/2016 29,700 -0.50 -1.66 30,000 30,000 29,700 1,100 32,670,000
11/10/2016 30,200 0.00 ■■ 0.00 29,700 30,200 29,700 1,900 57,380,000
10/10/2016 30,200 -0.30 -0.98 30,500 30,500 30,100 15,300 462,060,000
07/10/2016 30,500 0.30 0.99 30,500 30,500 30,500 500 15,250,000
06/10/2016 30,200 -0.70 -2.27 29,900 30,200 29,900 3,937 118,897,400
05/10/2016 30,900 0.10 0.32 30,200 30,900 30,200 1,500 46,350,000
04/10/2016 30,800 -0.20 -0.65 30,800 30,800 30,800 0 0
03/10/2016 31,000 1.10 3.68 29,100 31,000 29,100 10,100 313,100,000
30/09/2016 29,900 0.30 1.01 29,500 30,000 29,500 4,300 128,570,000
29/09/2016 29,600 -0.50 -1.66 29,700 30,300 29,600 6,530 193,288,000
28/09/2016 30,100 0.00 ■■ 0.00 30,500 30,500 30,000 10,110 304,311,000
27/09/2016 30,100 -1.20 -3.83 30,600 30,600 30,100 24,600 740,460,000
26/09/2016 31,300 0.30 0.97 30,500 31,300 30,400 2,800 87,640,000
23/09/2016 31,000 0.50 1.64 30,700 31,500 30,700 5,000 155,000,000
22/09/2016 30,500 0.00 ■■ 0.00 30,500 31,000 30,500 4,000 122,000,000
21/09/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
20/09/2016 30,500 -0.70 -2.24 30,500 30,500 30,500 3,000 91,500,000
19/09/2016 31,200 0.60 1.96 30,500 31,200 30,300 4,100 127,920,000
16/09/2016 30,600 -0.90 -2.86 30,600 30,700 30,600 8,300 253,980,000
15/09/2016 31,500 0.00 ■■ 0.00 30,500 31,500 30,300 10,500 330,750,000
14/09/2016 31,500 -0.30 -0.94 31,500 31,600 31,500 3,400 107,100,000
13/09/2016 31,800 0.10 0.32 31,500 31,800 31,500 2,200 69,960,000
12/09/2016 31,700 -0.30 -0.94 31,700 31,900 31,700 3,000 95,100,000
09/09/2016 32,000 -0.20 -0.62 32,400 32,500 31,700 30,300 969,600,000
08/09/2016 32,200 0.30 0.94 32,200 32,400 32,100 2,200 70,840,000
07/09/2016 31,900 -0.40 -1.24 32,400 32,400 31,900 9,700 309,430,000
06/09/2016 32,300 0.30 0.94 33,000 33,000 31,600 10,710 345,933,000
05/09/2016 32,000 -1.30 -3.90 32,500 32,800 32,000 24,100 771,200,000
01/09/2016 33,300 1.30 4.06 30,900 33,300 30,900 2,830 94,239,000
31/08/2016 32,000 0.30 0.95 31,400 32,000 30,300 12,220 391,040,000
30/08/2016 31,700 0.00 ■■ 0.00 31,500 31,700 31,200 1,700 53,890,000
29/08/2016 31,700 -0.40 -1.25 32,200 32,200 31,700 600 19,020,000
26/08/2016 32,100 0.20 0.63 32,200 32,600 32,100 5,200 166,920,000
25/08/2016 31,900 0.50 1.59 33,200 33,200 31,300 18,600 593,340,000
24/08/2016 34,400 -1.10 -3.10 35,600 35,600 32,000 51,100 1,757,840,000
23/08/2016 35,500 -0.80 -2.20 35,600 36,000 35,500 48,400 1,718,200,000
22/08/2016 36,300 1.50 4.31 34,800 36,300 34,800 51,580 1,872,354,000
19/08/2016 34,800 0.40 1.16 34,500 34,900 34,500 55,700 1,938,360,000
18/08/2016 34,400 -0.20 -0.58 34,400 34,500 34,200 21,410 736,504,000
17/08/2016 34,600 -0.20 -0.57 34,300 34,700 34,200 23,500 813,100,000
16/08/2016 34,800 1.30 3.88 33,900 34,900 33,500 20,100 699,480,000
15/08/2016 33,500 0.60 1.82 32,800 34,500 32,800 15,800 529,300,000
12/08/2016 32,900 0.90 2.81 32,800 33,000 32,500 22,000 723,800,000
11/08/2016 32,000 -0.40 -1.23 32,500 32,500 32,000 7,910 253,120,000
10/08/2016 32,400 -0.60 -1.82 32,900 32,900 31,900 28,800 933,120,000
09/08/2016 33,000 1.10 3.45 31,600 33,000 31,600 31,530 1,040,490,000
08/08/2016 31,900 1.10 3.57 31,500 31,900 31,200 21,400 682,660,000
05/08/2016 30,800 -0.10 -0.32 31,300 32,000 30,800 2,408 74,166,400
04/08/2016 30,900 0.10 0.32 30,500 31,000 30,500 12,710 392,739,000
03/08/2016 30,800 0.50 1.65 30,800 30,800 30,800 11,700 360,360,000
02/08/2016 30,300 0.30 1.00 30,200 30,300 30,200 6,500 196,950,000
01/08/2016 30,000 -0.80 -2.60 30,200 30,400 30,000 14,000 420,000,000
29/07/2016 30,800 0.70 2.33 30,000 30,800 30,000 1,100 33,880,000
28/07/2016 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 2,100 63,210,000
27/07/2016 30,100 -0.40 -1.31 30,500 30,500 30,100 7,810 235,081,000
26/07/2016 30,500 0.30 0.99 30,100 30,500 29,700 9,510 290,055,000
25/07/2016 30,200 -0.10 -0.33 30,200 30,200 30,200 0 0
22/07/2016 30,300 -0.20 -0.66 30,400 30,400 30,000 16,000 484,800,000
21/07/2016 30,500 -0.10 -0.33 30,400 30,500 30,400 7,000 213,500,000
20/07/2016 30,600 -0.20 -0.65 30,600 30,600 30,600 6,400 195,840,000
19/07/2016 30,800 -0.10 -0.32 30,500 31,500 30,500 13,900 428,120,000
18/07/2016 30,900 0.60 1.98 30,800 31,000 30,600 7,550 233,295,000
15/07/2016 30,300 -0.40 -1.30 30,500 30,500 30,300 10,200 309,060,000
14/07/2016 30,700 -0.80 -2.54 31,300 31,300 30,600 9,700 297,790,000
13/07/2016 31,500 -0.30 -0.94 31,500 31,500 31,500 5,700 179,550,000
12/07/2016 31,800 0.30 0.95 31,800 31,800 31,800 3,800 120,840,000
11/07/2016 31,500 -0.40 -1.25 31,300 32,100 31,300 37,500 1,181,250,000
08/07/2016 31,900 -0.10 -0.31 32,700 32,800 31,500 22,700 724,130,000
07/07/2016 32,000 0.10 0.31 31,600 32,500 31,500 38,810 1,241,920,000
06/07/2016 31,900 -0.90 -2.74 32,300 32,800 31,700 16,600 529,540,000
05/07/2016 32,800 -0.40 -1.20 33,000 33,000 32,300 20,650 677,320,000
04/07/2016 33,200 0.70 2.15 32,100 33,500 32,000 25,400 843,280,000
01/07/2016 32,500 0.50 1.56 31,900 32,500 31,900 19,710 640,575,000
30/06/2016 32,000 0.90 2.89 31,200 32,200 31,100 44,530 1,424,960,000
29/06/2016 31,100 0.10 0.32 32,000 32,500 30,500 29,950 931,445,000
28/06/2016 31,000 0.50 1.64 31,000 31,200 30,500 15,600 483,600,000
27/06/2016 30,500 -1.90 -5.86 31,500 31,500 30,100 7,800 237,900,000
24/06/2016 32,400 -2.70 -7.69 34,000 34,000 30,000 14,700 476,280,000
23/06/2016 35,100 -0.50 -1.40 36,100 36,700 34,600 18,600 652,860,000
22/06/2016 35,600 1.00 2.89 34,500 35,600 34,500 23,800 847,280,000
21/06/2016 34,600 1.30 3.90 33,900 34,600 33,900 15,028 519,968,800
20/06/2016 33,300 1.40 4.39 31,900 33,400 31,900 12,900 429,570,000
17/06/2016 31,900 1.10 3.57 30,800 32,500 30,200 14,300 456,170,000
16/06/2016 30,800 0.80 2.67 30,000 30,800 30,000 3,600 110,880,000
15/06/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 200 6,000,000
14/06/2016 30,000 0.80 2.74 29,500 30,000 29,500 4,500 135,000,000
13/06/2016 29,200 -1.00 -3.31 30,000 30,000 29,100 10,000 292,000,000
10/06/2016 30,200 1.20 4.14 29,200 30,200 29,100 9,000 271,800,000
09/06/2016 29,000 0.20 0.69 29,000 29,800 29,000 1,700 49,300,000
08/06/2016 28,800 -0.10 -0.35 29,000 29,000 28,800 3,600 103,680,000
07/06/2016 28,900 -0.60 -2.03 29,000 29,000 28,900 400 11,560,000
06/06/2016 29,500 0.70 2.43 29,900 30,000 28,500 3,387 99,916,500
03/06/2016 28,800 0.20 0.70 28,800 28,800 28,000 5,000 144,000,000
02/06/2016 28,600 0.50 1.78 28,900 28,900 28,600 2,000 57,200,000
01/06/2016 28,100 -0.70 -2.43 27,600 28,100 27,500 500 14,050,000
31/05/2016 28,800 0.40 1.41 28,700 28,800 28,700 1,505 43,344,000
30/05/2016 28,400 0.30 1.07 28,400 28,400 28,400 500 14,200,000
27/05/2016 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 28 786,800
26/05/2016 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
25/05/2016 28,100 -0.20 -0.71 28,100 28,100 28,100 0 0
24/05/2016 28,300 -0.70 -2.41 28,100 28,300 28,000 6,920 195,836,000
23/05/2016 29,000 0.30 1.05 28,800 29,000 28,700 2,732 79,228,000
20/05/2016 28,700 -0.70 -2.38 28,700 28,700 28,700 0 0
19/05/2016 29,400 0.90 3.16 28,400 29,400 28,400 920 27,048,000
18/05/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 25,600 729,600,000
17/05/2016 28,500 -0.50 -1.72 28,600 28,800 28,400 6,100 173,850,000
16/05/2016 29,000 -1.40 -4.61 29,000 29,000 29,000 5,000 145,000,000
13/05/2016 30,400 1.80 6.29 31,500 31,500 28,600 400 12,160,000
12/05/2016 28,600 0.10 0.35 25,200 28,600 25,200 7,900 225,940,000
11/05/2016 28,500 0.20 0.71 28,600 28,600 28,300 2,000 57,000,000
10/05/2016 28,300 -1.20 -4.07 28,400 28,400 28,300 500 14,150,000
09/05/2016 29,500 1.00 3.51 28,400 29,500 28,400 7,100 209,450,000
06/05/2016 28,500 0.40 1.42 25,200 28,500 25,200 12,700 361,950,000
05/05/2016 28,100 -1.50 -5.07 25,500 30,000 25,500 5,900 165,790,000
04/05/2016 29,600 -0.70 -2.31 30,100 30,100 29,600 4,100 121,360,000
29/04/2016 30,300 -0.20 -0.66 31,600 31,600 30,300 3,600 109,080,000
28/04/2016 30,500 -2.90 -8.68 33,000 33,000 30,500 8,000 244,000,000
27/04/2016 33,400 -1.40 -4.02 33,000 33,700 33,000 3,400 113,560,000
26/04/2016 34,800 3.80 12.26 34,900 34,900 32,900 4,400 153,120,000
25/04/2016 31,000 3.50 12.73 28,000 31,100 27,900 32,000 992,000,000
22/04/2016 27,500 0.50 1.85 27,000 27,500 27,000 8,300 228,250,000
21/04/2016 27,000 1.90 7.57 27,000 27,000 27,000 100 2,700,000
20/04/2016 25,100 -2.40 -8.73 25,100 25,100 25,100 700 17,570,000
19/04/2016 27,500 0.70 2.61 27,000 28,000 27,000 5,400 148,500,000
15/04/2016 26,800 0.80 3.08 26,500 26,800 26,500 3,900 104,520,000
14/04/2016 26,000 -0.50 -1.89 26,300 26,300 26,000 2,300 59,800,000
13/04/2016 26,500 -1.50 -5.36 25,900 27,000 25,900 6,300 166,950,000
12/04/2016 28,000 2.30 8.95 26,000 28,000 26,000 1,100 30,800,000
11/04/2016 25,700 -0.30 -1.15 25,800 25,800 25,700 500 12,850,000
08/04/2016 26,000 0.30 1.17 25,600 26,000 25,000 4,100 106,600,000
07/04/2016 25,700 0.20 0.78 25,500 26,000 25,500 3,200 82,240,000
06/04/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 2,600 66,300,000
05/04/2016 25,500 -2.40 -8.60 28,900 28,900 25,500 4,100 104,550,000
04/04/2016 27,900 2.30 8.98 27,900 27,900 27,900 300 8,370,000
01/04/2016 25,600 -1.00 -3.76 25,600 25,600 25,600 1,100 28,160,000
31/03/2016 26,600 0.30 1.14 26,400 26,600 26,000 9,500 252,700,000
30/03/2016 26,300 1.30 5.20 25,100 26,500 25,100 12,900 339,270,000
29/03/2016 25,000 -0.10 -0.40 25,100 25,100 25,000 1,020 25,500,000
28/03/2016 25,100 2.00 8.66 25,000 25,100 25,000 5,300 133,030,000
25/03/2016 23,100 -0.90 -3.75 23,100 23,100 23,100 300 6,930,000
24/03/2016 24,000 -1.90 -7.34 23,100 24,000 23,000 1,600 38,400,000
23/03/2016 25,900 1.60 6.58 25,900 25,900 25,900 100 2,590,000
22/03/2016 24,300 -1.70 -6.54 24,400 24,400 24,300 1,700 41,310,000
21/03/2016 26,000 1.50 6.12 25,000 26,000 25,000 3,000 78,000,000
18/03/2016 24,500 1.00 4.26 24,000 25,500 24,000 1,400 34,300,000
17/03/2016 23,500 0.90 3.98 22,800 24,000 22,800 5,900 138,650,000
16/03/2016 22,600 1.40 6.60 21,600 22,800 21,600 9,100 205,660,000
15/03/2016 21,200 0.50 2.42 21,200 21,200 21,200 500 10,600,000
14/03/2016 20,700 -0.70 -3.27 21,700 21,700 20,700 1,200 24,840,000
11/03/2016 21,400 -1.60 -6.96 21,400 21,400 21,400 0 0
10/03/2016 23,000 2.00 9.52 21,100 23,000 21,100 1,900 43,700,000
09/03/2016 22,000 -1.00 -4.35 22,000 22,000 22,000 100 2,200,000
08/03/2016 23,000 2.50 12.20 19,100 23,000 19,000 2,000 46,000,000
07/03/2016 20,500 0.50 2.50 20,400 20,500 20,400 300 6,150,000
04/03/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
03/03/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
02/03/2016 20,000 1.00 5.26 20,000 20,000 20,000 300 6,000,000
01/03/2016 19,000 0.50 2.70 18,500 19,000 18,500 2,500 47,500,000
29/02/2016 18,500 -0.50 -2.63 18,500 18,500 18,500 500 9,250,000
26/02/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
25/02/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/02/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/02/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
22/02/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
19/02/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
18/02/2016 19,000 1.90 11.11 15,000 19,000 15,000 2,800 53,200,000
17/02/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
16/02/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
15/02/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
05/02/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
04/02/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
03/02/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
02/02/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
01/02/2016 17,100 0.10 0.59 17,100 17,100 17,100 0 0
29/01/2016 17,000 0.00 ■■ 0.00 18,800 18,800 17,000 2,600 44,200,000
28/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
27/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
26/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
25/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
22/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
21/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
20/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
19/01/2016 17,000 -0.50 -2.86 17,000 17,000 17,000 100 1,700,000
18/01/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
15/01/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 300 5,250,000
14/01/2016 17,500 -0.10 -0.57 17,500 17,500 17,500 3,200 56,000,000
13/01/2016 17,600 -0.40 -2.22 17,600 17,600 17,600 500 8,800,000
12/01/2016 18,000 0.40 2.27 18,000 18,000 18,000 1,200 21,600,000
11/01/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
08/01/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
07/01/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
06/01/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
05/01/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
04/01/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
31/12/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
30/12/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
29/12/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
28/12/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
25/12/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
24/12/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
23/12/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 3,210 56,496,000
22/12/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 710 12,496,000
21/12/2015 17,600 -0.10 -0.56 17,600 17,600 17,600 0 0
18/12/2015 17,700 -0.30 -1.67 17,600 17,700 17,500 1,400 24,780,000
17/12/2015 18,000 0.40 2.27 17,600 18,000 17,600 1,400 25,200,000
16/12/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
15/12/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
14/12/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
11/12/2015 17,600 0.60 3.53 17,600 17,600 17,600 2,100 36,960,000
10/12/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/12/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/12/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/12/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
04/12/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
03/12/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,100 18,700,000
02/12/2015 17,000 -0.50 -2.86 17,000 17,000 17,000 400 6,800,000
01/12/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
30/11/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 300 5,250,000
27/11/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
26/11/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
25/11/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
24/11/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
23/11/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 100 1,750,000
20/11/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
19/11/2015 17,500 0.50 2.94 17,500 17,500 17,500 500 8,750,000
18/11/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
17/11/2015 17,000 -1.00 -5.56 17,100 17,100 17,000 1,000 17,000,000
16/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 600 10,800,000
13/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
12/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
11/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
10/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
09/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
06/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
05/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
04/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
03/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
02/11/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
30/10/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
29/10/2015 18,000 -0.20 -1.10 18,000 18,000 18,000 100 1,800,000
28/10/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
27/10/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
26/10/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 200 3,640,000
23/10/2015 18,200 0.20 1.11 18,200 18,200 18,200 1,300 23,660,000
22/10/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
21/10/2015 18,000 -0.40 -2.17 18,000 18,000 18,000 0 0
20/10/2015 18,400 0.40 2.22 17,100 18,400 17,000 4,600 84,640,000
19/10/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/10/2015 18,000 0.60 3.45 17,900 18,000 17,900 200 3,600,000
15/10/2015 17,400 0.40 2.35 17,400 17,500 17,400 3,400 59,160,000
14/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
13/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
12/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
06/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
05/10/2015 17,000 -0.10 -0.58 17,000 17,000 17,000 0 0
02/10/2015 17,100 0.90 5.56 16,800 17,100 16,800 5,800 99,180,000
01/10/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
30/09/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
29/09/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
28/09/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
25/09/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
24/09/2015 16,200 0.20 1.25 16,200 16,200 16,200 0 0
23/09/2015 16,000 -0.50 -3.03 16,200 16,200 16,000 2,500 40,000,000
22/09/2015 16,500 0.40 2.48 16,500 16,500 16,500 100 1,650,000
21/09/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
18/09/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
17/09/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
16/09/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
15/09/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
14/09/2015 16,100 -1.90 -10.56 16,100 16,100 16,100 0 0
11/09/2015 18,000 1.80 11.11 16,000 18,000 16,000 1,400 25,200,000
10/09/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
09/09/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
08/09/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
07/09/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
04/09/2015 16,200 -1.30 -7.43 16,200 16,200 16,200 400 6,480,000
03/09/2015 17,500 0.80 4.79 17,400 17,500 17,400 600 10,500,000
01/09/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
31/08/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
28/08/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
27/08/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
26/08/2015 16,700 -1.50 -8.24 16,700 16,700 16,700 0 0
25/08/2015 18,200 2.00 12.35 16,200 18,200 16,200 400 7,280,000
24/08/2015 16,200 -2.00 -10.99 16,200 16,200 16,200 100 1,620,000
21/08/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
20/08/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
19/08/2015 18,200 2.30 14.47 18,200 18,200 18,200 100 1,820,000
18/08/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
17/08/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
14/08/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
13/08/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
12/08/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 10 159,000
11/08/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
10/08/2015 15,900 -2.80 -14.97 15,900 15,900 15,900 100 1,590,000
07/08/2015 18,700 2.40 14.72 18,600 18,700 18,600 400 7,480,000
06/08/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
05/08/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,000 16,300,000
04/08/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,000 16,300,000
03/08/2015 16,300 -0.10 -0.61 16,300 16,300 16,300 1,000 16,300,000
31/07/2015 16,400 0.10 0.61 16,400 16,400 16,400 0 0
30/07/2015 16,300 0.60 3.82 16,900 16,900 16,300 2,300 37,490,000
29/07/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 200 3,140,000
28/07/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 1,000 15,700,000
27/07/2015 15,700 -0.30 -1.88 15,900 15,900 15,700 2,700 42,390,000
24/07/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/07/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,300 20,800,000
22/07/2015 16,000 0.20 1.27 16,000 16,000 16,000 2,100 33,600,000
21/07/2015 15,800 0.30 1.94 15,800 15,800 15,800 900 14,220,000
20/07/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
17/07/2015 15,500 -0.80 -4.91 15,500 15,500 15,500 1,600 24,800,000
16/07/2015 19,800 1.30 7.03 18,200 19,800 18,000 27,700 548,460,000
15/07/2015 18,500 0.00 ■■ 0.00 18,000 18,500 18,000 4,600 85,100,000
14/07/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 150 2,775,000
13/07/2015 18,500 -0.50 -2.63 18,000 18,500 17,200 7,600 140,600,000
10/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,300 24,700,000
09/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
08/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
07/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
06/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 6,500 123,500,000
03/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
02/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
01/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
30/06/2015 19,000 0.80 4.40 19,000 19,000 19,000 2,000 38,000,000
29/06/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
26/06/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
25/06/2015 18,200 -0.30 -1.62 18,200 18,200 18,200 2,000 36,400,000
24/06/2015 18,500 -0.10 -0.54 18,700 18,700 18,500 9,000 166,500,000
23/06/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
22/06/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
19/06/2015 18,600 -0.20 -1.06 18,600 18,600 18,600 2,000 37,200,000
18/06/2015 18,800 0.50 2.73 18,500 18,800 18,500 7,000 131,600,000
17/06/2015 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
16/06/2015 18,300 -0.70 -3.68 18,300 18,300 18,300 1,000 18,300,000
15/06/2015 19,000 -0.90 -4.52 19,000 19,000 19,000 900 17,100,000
12/06/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
11/06/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
10/06/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
09/06/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
08/06/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
05/06/2015 19,900 1.10 5.85 19,900 19,900 19,900 100 1,990,000
04/06/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
03/06/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
02/06/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
01/06/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
29/05/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
28/05/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
27/05/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
26/05/2015 18,800 1.70 9.94 18,800 18,800 18,800 1,000 18,800,000
25/05/2015 17,100 -0.90 -5.00 17,100 17,100 17,100 4,000 68,400,000
22/05/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
21/05/2015 18,000 1.20 7.14 18,000 18,000 18,000 4,000 72,000,000
20/05/2015 16,800 -1.20 -6.67 17,800 17,800 16,800 5,300 89,040,000
19/05/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
18/05/2015 18,000 0.70 4.05 18,000 18,000 18,000 3,500 63,000,000
15/05/2015 17,300 -1.70 -8.95 17,300 17,300 17,300 4,000 69,200,000
14/05/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
13/05/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
12/05/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
11/05/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
08/05/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
07/05/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,500 47,500,000
06/05/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
05/05/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
04/05/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
27/04/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/04/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/04/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
22/04/2015 19,000 0.10 0.53 19,000 19,000 19,000 0 0
21/04/2015 18,900 -0.60 -3.08 19,000 19,000 18,900 10,000 189,000,000
20/04/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
17/04/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
16/04/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
15/04/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
14/04/2015 19,500 0.10 0.52 19,500 19,500 19,500 1,000 19,500,000
13/04/2015 19,400 0.10 0.52 19,400 19,400 19,400 1,000 19,400,000
10/04/2015 19,300 -0.20 -1.03 19,300 19,300 19,300 1,000 19,300,000
09/04/2015 19,500 -0.50 -2.50 19,500 19,500 19,500 1,000 19,500,000
08/04/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
07/04/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
06/04/2015 20,000 1.10 5.82 20,000 20,000 20,000 2,500 50,000,000
03/04/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
02/04/2015 18,900 -0.10 -0.53 18,900 18,900 18,900 0 0
01/04/2015 19,000 0.30 1.60 18,800 19,000 18,800 5,500 104,500,000
31/03/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
30/03/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
27/03/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
26/03/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
25/03/2015 18,700 -0.40 -2.09 18,700 18,700 18,700 1,000 18,700,000
24/03/2015 20,100 0.10 0.50 20,100 20,100 20,100 0 0
23/03/2015 20,000 -1.50 -6.98 20,200 20,200 20,000 5,000 100,000,000
20/03/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
19/03/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
18/03/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
17/03/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
16/03/2015 21,500 1.50 7.50 21,500 21,500 21,500 500 10,750,000
13/03/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
12/03/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
11/03/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
10/03/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
09/03/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
06/03/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
05/03/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
04/03/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
03/03/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
02/03/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
27/02/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
26/02/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
25/02/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
24/02/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
13/02/2015 20,000 1.00 5.26 20,000 20,000 20,000 1,000 20,000,000
12/02/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
11/02/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
10/02/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
09/02/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
06/02/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
05/02/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
04/02/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
03/02/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
02/02/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
30/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
29/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
27/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
26/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
22/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
21/01/2015 19,000 -0.50 -2.56 19,000 19,000 19,000 1,000 19,000,000
20/01/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
19/01/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
16/01/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
15/01/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
14/01/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
13/01/2015 19,500 -0.30 -1.52 19,500 19,500 19,500 5,000 97,500,000
12/01/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
09/01/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
08/01/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
07/01/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
06/01/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
05/01/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
31/12/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
30/12/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
29/12/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
26/12/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
25/12/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
24/12/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
23/12/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
22/12/2014 19,800 0.80 4.21 19,800 19,800 19,800 5,600 110,880,000
19/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
18/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
17/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
16/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
15/12/2014 19,000 -0.50 -2.56 19,000 19,000 19,000 1,000 19,000,000
12/12/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
11/12/2014 19,500 -0.30 -1.52 19,500 19,500 19,500 0 0
10/12/2014 19,800 0.40 2.06 19,400 19,800 19,400 5,600 110,880,000
09/12/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
08/12/2014 19,400 -0.10 -0.51 19,400 19,400 19,400 0 0
05/12/2014 19,500 0.00 ■■ 0.00 19,000 19,500 19,000 7,000 136,500,000
04/12/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
03/12/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
02/12/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
01/12/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
28/11/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
27/11/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
26/11/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
25/11/2014 19,500 0.50 2.63 19,500 19,500 19,500 1,500 29,250,000
24/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
21/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
20/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
19/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
18/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
17/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
14/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
13/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
12/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
11/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
10/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
07/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
06/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
05/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
04/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
03/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
31/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
30/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
29/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
27/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/10/2014 19,000 1.00 5.56 19,000 19,000 19,000 100 1,900,000
22/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 900 16,200,000
21/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
20/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
17/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
15/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/10/2014 18,000 -1.00 -5.26 18,000 18,000 18,000 1,500 27,000,000
13/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
10/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
09/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
08/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
07/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
06/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
03/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
02/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
01/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,600 30,400,000
30/09/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
29/09/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
26/09/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
25/09/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/09/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/09/2014 19,000 0.40 2.15 19,000 19,000 19,000 600 11,400,000
22/09/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
19/09/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
18/09/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
17/09/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
16/09/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
15/09/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
12/09/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
11/09/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
10/09/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
09/09/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
08/09/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
05/09/2014 18,600 0.10 0.54 18,600 18,600 18,600 500 9,300,000
04/09/2014 18,500 0.00 ■■ 0.00 18,700 18,700 18,500 11,200 207,200,000
03/09/2014 18,500 0.00 ■■ 0.00 18,000 18,500 18,000 1,500 27,750,000
29/08/2014 19,500 0.80 4.28 18,700 19,500 18,700 3,600 70,200,000
28/08/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
27/08/2014 18,700 0.10 0.54 18,700 18,700 18,700 600 11,220,000
26/08/2014 18,600 0.10 0.54 18,500 18,600 18,500 500 9,300,000
25/08/2014 18,500 0.20 1.09 18,300 18,500 18,300 1,300 24,050,000
22/08/2014 18,300 -0.20 -1.08 18,300 18,300 18,300 0 0
21/08/2014 18,500 0.50 2.78 18,100 18,500 18,100 1,900 35,150,000
20/08/2014 18,000 0.40 2.27 17,800 18,000 17,800 1,700 30,600,000
19/08/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
18/08/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
15/08/2014 17,600 -0.50 -2.76 17,600 17,600 17,600 2,400 42,240,000
14/08/2014 18,100 0.50 2.84 18,000 18,100 18,000 3,100 56,110,000
13/08/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
12/08/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
11/08/2014 17,600 -0.40 -2.22 17,600 17,600 17,600 0 0
08/08/2014 18,000 0.90 5.26 17,100 18,000 17,100 2,000 36,000,000
07/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
06/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
05/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
04/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
01/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
31/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
30/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
29/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
28/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 1,000 17,100,000
25/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
24/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
23/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
22/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
21/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
18/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 500 8,550,000
17/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
16/07/2014 17,100 0.10 0.59 17,100 17,100 17,100 100 1,710,000
15/07/2014 17,000 -0.10 -0.58 17,000 17,000 17,000 800 13,600,000
14/07/2014 17,100 -0.90 -5.00 17,100 17,100 17,100 200 3,420,000
11/07/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
10/07/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
09/07/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
08/07/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
07/07/2014 18,000 -1.00 -5.26 18,000 18,000 18,000 200 3,600,000
04/07/2014 19,000 -1.00 -5.00 18,000 19,000 18,000 1,100 20,900,000
03/07/2014 20,000 0.70 3.63 19,300 20,000 19,300 1,800 36,000,000
02/07/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
01/07/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
30/06/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
27/06/2014 19,300 1.70 9.66 19,300 19,300 19,300 100 1,930,000
26/06/2014 17,600 1.60 10.00 17,600 17,600 17,600 100 1,760,000
25/06/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
24/06/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/06/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
20/06/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
19/06/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
18/06/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 148 2,368,000
17/06/2014 16,000 -1.70 -9.60 16,000 16,000 16,000 300 4,800,000
16/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
13/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
12/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
11/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
10/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
09/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
06/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
05/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
04/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
03/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
02/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
30/05/2014 17,700 -0.10 -0.56 17,700 17,700 17,700 0 0
29/05/2014 17,800 1.30 7.88 17,500 17,800 17,500 200 3,560,000
28/05/2014 16,500 1.50 10.00 16,500 16,500 16,500 100 1,650,000
27/05/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
26/05/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
23/05/2014 15,000 0.30 2.04 15,000 15,000 15,000 300 4,500,000
22/05/2014 14,700 0.20 1.38 14,700 14,700 14,700 0 0
21/05/2014 14,500 0.30 2.11 15,100 15,100 14,500 300 4,350,000
20/05/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
19/05/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
16/05/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
15/05/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
14/05/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
13/05/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
12/05/2014 14,200 -0.90 -5.96 14,200 14,200 14,200 100 1,420,000
09/05/2014 15,100 -1.60 -9.58 15,100 15,100 15,100 100 1,510,000
08/05/2014 16,700 -1.80 -9.73 16,700 16,700 16,700 200 3,340,000
07/05/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
06/05/2014 18,500 0.50 2.78 18,500 18,500 18,500 0 0
05/05/2014 18,000 -2.60 -12.62 19,000 19,000 18,000 200 3,600,000
29/04/2014 20,600 1.60 8.42 18,900 20,600 18,900 300 6,180,000
28/04/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
25/04/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/04/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/04/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
22/04/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
21/04/2014 19,000 0.10 0.53 19,000 19,000 19,000 300 5,700,000
18/04/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
17/04/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
16/04/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
15/04/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
14/04/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
11/04/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
10/04/2014 18,900 1.70 9.88 18,900 18,900 18,900 1,000 18,900,000
08/04/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
07/04/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
04/04/2014 17,200 -0.80 -4.44 17,200 17,200 17,200 0 0
03/04/2014 18,000 1.50 9.09 14,900 18,000 14,900 2,100 37,800,000
02/04/2014 16,500 1.50 10.00 16,500 16,500 16,500 3,000 49,500,000
01/04/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
31/03/2014 15,000 -1.50 -9.09 15,000 15,000 15,000 100 1,500,000
28/03/2014 16,500 0.90 5.77 16,500 16,500 16,500 1,000 16,500,000
27/03/2014 15,600 1.40 9.86 15,600 15,600 15,600 1,200 18,720,000
26/03/2014 14,200 -1.20 -7.79 14,200 14,200 14,200 100 1,420,000
25/03/2014 16,400 -0.70 -4.09 16,700 16,700 16,400 800 13,120,000
24/03/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
21/03/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
20/03/2014 17,100 0.90 5.56 17,100 17,100 17,100 2,000 34,200,000
19/03/2014 16,200 -0.30 -1.82 14,900 16,200 14,900 200 3,240,000
18/03/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
17/03/2014 16,500 -0.40 -2.37 16,500 16,500 16,500 0 0
14/03/2014 16,900 1.90 12.67 16,500 16,900 16,500 2,000 33,800,000
13/03/2014 15,000 -1.30 -7.98 14,800 17,000 14,800 21,000 315,000,000
12/03/2014 16,300 0.20 1.24 16,300 16,300 16,300 0 0
11/03/2014 16,100 -1.80 -10.06 16,400 16,400 16,100 1,900 30,590,000
10/03/2014 17,900 0.00 ■■ 0.00 16,200 17,900 16,200 200 3,580,000
07/03/2014 17,900 2.20 14.01 17,900 17,900 17,900 100 1,790,000
06/03/2014 15,700 -1.30 -7.65 17,100 17,100 15,700 200 3,140,000
05/03/2014 17,000 1.50 9.68 14,100 17,000 14,000 200 3,400,000
04/03/2014 15,500 -1.70 -9.88 15,500 15,500 15,500 100 1,550,000
03/03/2014 17,200 -1.30 -7.03 17,200 17,200 17,200 100 1,720,000
28/02/2014 18,500 -2.00 -9.76 22,000 22,000 18,500 600 11,100,000
27/02/2014 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
26/02/2014 20,500 1.70 9.04 20,500 20,500 20,500 100 2,050,000
25/02/2014 18,800 1.70 9.94 18,800 18,800 18,800 100 1,880,000
24/02/2014 17,100 1.50 9.62 17,100 17,100 17,100 300 5,130,000
21/02/2014 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
20/02/2014 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
19/02/2014 15,600 0.10 0.65 15,600 15,600 15,600 1,000 15,600,000
18/02/2014 15,500 0.50 3.33 15,000 15,500 15,000 10,000 155,000,000
17/02/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
14/02/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
13/02/2014 15,000 0.20 1.35 15,000 15,000 15,000 100 1,500,000
12/02/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
11/02/2014 14,800 0.20 1.37 14,800 14,800 14,800 500 7,400,000
10/02/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 2,900 42,340,000
07/02/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
06/02/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
27/01/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
24/01/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
23/01/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
22/01/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
21/01/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
20/01/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
17/01/2014 14,600 1.00 7.35 14,600 14,600 14,600 500 7,300,000
16/01/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
15/01/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
14/01/2014 13,600 -1.20 -8.11 13,600 13,600 13,600 3,000 40,800,000
13/01/2014 14,800 0.90 6.47 13,500 14,800 13,500 1,400 20,720,000
10/01/2014 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
09/01/2014 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
08/01/2014 13,900 -0.30 -2.11 13,900 13,900 13,900 0 0
07/01/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
06/01/2014 14,200 1.20 9.23 13,500 14,200 13,500 4,000 56,800,000
03/01/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
02/01/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
31/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
30/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
27/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
26/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
25/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
24/12/2013 13,000 0.40 3.17 12,700 13,000 12,700 12,100 157,300,000
23/12/2013 12,600 -0.40 -3.08 12,600 12,600 12,600 5,300 66,780,000
20/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
17/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
13/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
12/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
11/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
10/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
09/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
06/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/12/2013 13,000 1.10 9.24 13,000 13,000 13,000 100 1,300,000
04/12/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
03/12/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
02/12/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
29/11/2013 11,900 -1.10 -8.46 12,800 12,800 11,900 2,000 23,800,000
28/11/2013 13,000 0.50 4.00 13,000 13,000 13,000 1,000 13,000,000
27/11/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
26/11/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
25/11/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
22/11/2013 12,500 -0.90 -6.72 12,500 12,500 12,500 1,500 18,750,000
21/11/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
20/11/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
19/11/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
18/11/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
15/11/2013 13,400 1.20 9.84 13,400 13,400 13,400 700 9,380,000
14/11/2013 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
13/11/2013 12,200 -1.30 -9.63 12,200 12,200 12,200 14,300 174,460,000
12/11/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
11/11/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
08/11/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
07/11/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
06/11/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
05/11/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
04/11/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/11/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/10/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
30/10/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/10/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
28/10/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
25/10/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
24/10/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,100 14,850,000
23/10/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 10,000 135,000,000
22/10/2013 13,500 0.90 7.14 13,500 13,500 13,500 3,300 44,550,000
21/10/2013 12,600 0.10 0.80 12,600 12,600 12,600 0 0
18/10/2013 12,500 -1.00 -7.41 12,700 12,700 12,500 49,100 613,750,000
17/10/2013 13,500 -1.50 -10.00 13,500 13,500 13,500 400 5,400,000
16/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
14/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
11/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
10/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
09/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
08/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
07/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
04/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
03/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
02/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
01/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
30/09/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/09/2013 15,000 -0.80 -5.06 15,000 15,000 15,000 1,900 28,500,000
26/09/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
25/09/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
24/09/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
23/09/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
20/09/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
19/09/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
18/09/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
17/09/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
16/09/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
13/09/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
12/09/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
11/09/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
10/09/2013 16,800 4.80 40.00 16,800 16,800 16,800 100 1,680,000
09/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
05/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
03/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
30/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
29/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
28/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
27/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
23/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
22/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
21/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
16/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
14/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
13/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
12/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
09/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
08/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
07/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
05/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
02/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
01/08/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
31/07/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
30/07/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
29/07/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/07/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/07/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10,000 120,000,000
24/07/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
23/07/2013 12,000 -0.50 -4.00 12,000 12,000 12,000 100 1,200,000
22/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
19/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
18/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
17/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
16/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
15/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
12/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
11/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
10/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
09/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
08/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
05/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
04/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
03/07/2013 12,500 -0.20 -1.57 12,500 12,500 12,500 100 1,250,000
02/07/2013 12,700 0.20 1.60 12,700 12,700 12,700 0 0
01/07/2013 12,500 0.80 6.84 12,800 12,800 12,500 800 10,000,000
28/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
27/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
26/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
25/06/2013 11,700 0.60 5.41 11,700 11,700 11,700 100 1,170,000
24/06/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
21/06/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
20/06/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
19/06/2013 11,100 -0.60 -5.13 11,100 11,100 11,100 100 1,110,000
18/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
17/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
14/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
13/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
12/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
11/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
10/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
07/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
06/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
05/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
04/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
03/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
31/05/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
30/05/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
29/05/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
28/05/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
27/05/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
24/05/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,700 19,890,000
23/05/2013 11,700 0.20 1.74 11,700 11,700 11,700 100 1,170,000
22/05/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
21/05/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
20/05/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
17/05/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
16/05/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
15/05/2013 11,500 -0.50 -4.17 11,500 11,500 11,500 2,200 25,300,000
14/05/2013 12,000 -0.30 -2.44 12,000 12,000 12,000 2,500 30,000,000
13/05/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
10/05/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
09/05/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
08/05/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
07/05/2013 12,300 -0.20 -1.60 12,300 12,300 12,300 100 1,230,000
06/05/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
03/05/2013 12,500 0.20 1.63 12,500 12,500 12,500 2,500 31,250,000
02/05/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
26/04/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
25/04/2013 12,300 0.70 6.03 12,300 12,300 12,300 200 2,460,000
24/04/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
23/04/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
22/04/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
18/04/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
17/04/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
16/04/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
15/04/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
12/04/2013 11,600