Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -6.40 (-0.63%)
  • HNX-Index 147.44 -0.73 (-0.49%)
  • UPCOM-Index 66.79 0 (+0.01%)
CTCP Cấp Nước Chợ Lớn
Cholon Water Supply Joint Stock Company
Mã CK:      CLW      25.50      +1.50 (+5.88%)      (cập nhật 08:30 05/11/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.capnuoccholon.com.vn
CLW » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/11/2020 25,500 1.50 5.88 24,000 25,500 25,500 1 25,500
30/10/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 8 192,000
23/10/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6 144,000
21/10/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 150 3,600,000
08/10/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 350 8,400,000
07/10/2020 24,000 -1.00 -4.17 25,000 24,000 24,000 4 96,000
01/10/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2 50,000
30/09/2020 25,000 1.00 4.00 24,000 25,000 25,000 5 125,000
18/09/2020 24,000 -0.50 -2.08 24,500 24,000 24,000 10 240,000
15/09/2020 24,500 0.10 0.41 24,400 24,500 24,450 280 6,860,000
11/09/2020 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 2 48,800
10/09/2020 24,400 -0.40 -1.64 24,800 24,400 24,000 3 73,200
09/09/2020 24,800 -1.80 -7.26 26,600 24,800 24,800 10 248,000
08/09/2020 26,600 -2.00 -7.52 28,600 26,600 26,600 5 133,000
07/09/2020 28,600 1.40 4.90 27,250 28,600 28,600 1 28,600
04/09/2020 27,250 -2.10 -7.71 29,300 27,250 27,250 1 27,250
31/08/2020 29,300 1.90 6.48 27,400 29,300 25,500 6 175,800
25/08/2020 27,400 1.40 5.11 26,000 27,400 27,400 10 274,000
13/08/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1 26,000
12/08/2020 26,000 1.70 6.54 24,350 26,000 26,000 1 26,000
29/07/2020 24,350 -2.90 -11.91 27,200 24,350 24,350 12 292,200
10/07/2020 27,200 1.60 5.88 25,600 27,200 27,200 10 272,000
07/07/2020 25,600 1.45 5.66 24,150 25,600 25,600 1,040 26,624,000
06/07/2020 24,150 0.90 3.73 23,250 24,150 24,150 1 24,150
26/06/2020 23,250 -1.75 -7.53 25,000 23,250 23,250 10 232,500
25/06/2020 25,000 0.40 1.60 24,650 25,000 25,000 1,000 25,000,000
16/06/2020 24,650 0.00 ■■ 0.00 24,650 24,650 24,650 5 123,250
15/06/2020 24,650 0.00 ■■ 0.00 24,650 24,650 24,650 50 1,232,500
12/06/2020 24,650 -1.90 -7.71 26,500 24,650 24,650 1 24,650
06/06/2020 26,500 1.50 5.66 25,000 26,500 26,500 1 26,500
05/06/2020 26,500 1.50 5.66 25,000 26,500 26,500 1 26,500
04/06/2020 25,000 -1.00 -4.00 26,000 27,800 24,200 58 1,450,000
03/06/2020 26,000 0.00 ■■ 0.00 26,000 26,000 24,200 2,003 52,078,000
02/06/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,000 26,000,000
01/06/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 500 13,000,000
31/05/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 600 15,600,000
29/05/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 600 15,600,000
28/05/2020 26,000 0.40 1.54 25,600 26,000 26,000 1 26,000
27/05/2020 25,600 -1.90 -7.42 27,500 25,600 25,600 10 256,000
26/05/2020 27,500 0.50 1.82 27,000 27,500 27,000 157 4,317,500
25/05/2020 27,000 -0.40 -1.48 27,450 27,000 27,000 588 15,876,000
19/05/2020 27,450 1.50 5.46 26,000 27,450 27,450 3 82,350
18/05/2020 27,450 1.50 5.46 26,000 27,450 27,450 3 82,350
15/05/2020 26,000 0.00 ■■ 0.00 26,000 27,000 26,000 3 78,000
14/05/2020 26,000 0.00 ■■ 0.00 26,000 27,000 26,000 3 78,000
13/05/2020 26,000 -0.60 -2.31 26,550 27,500 26,000 2 52,000
12/05/2020 26,550 -0.90 -3.39 27,500 27,500 26,050 5 132,750
11/05/2020 26,550 -0.90 -3.39 27,500 27,500 26,050 5 132,750
10/05/2020 27,500 1.00 3.64 26,500 27,500 25,000 23 632,500
08/05/2020 27,500 1.00 3.64 26,500 27,500 25,000 23 632,500
07/05/2020 26,500 -1.50 -5.66 28,000 26,500 26,500 13 344,500
23/04/2020 28,000 1.00 3.57 27,000 28,850 28,000 12 336,000
22/04/2020 28,000 1.00 3.57 27,000 28,850 28,000 12 336,000
21/04/2020 27,000 0.00 ■■ 0.00 27,000 27,500 27,000 106 2,862,000
17/04/2020 27,000 1.80 6.67 25,250 27,000 27,000 1 27,000
16/04/2020 27,000 1.80 6.67 25,250 27,000 27,000 1 27,000
15/04/2020 25,250 -1.70 -6.73 26,900 25,250 25,250 1 25,250
14/04/2020 25,250 -1.70 -6.73 26,900 25,250 25,250 1 25,250
13/04/2020 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 3 80,700
12/04/2020 26,900 1.40 5.20 25,500 26,900 26,900 4 107,600
10/04/2020 26,900 1.40 5.20 25,500 26,900 26,900 4 107,600
08/04/2020 25,500 -1.40 -5.49 26,850 25,500 25,500 100 2,550,000
07/04/2020 25,500 -1.40 -5.49 26,850 25,500 25,500 100 2,550,000
01/04/2020 26,850 0.00 ■■ 0.00 26,850 26,850 25,000 155 4,161,750
31/03/2020 26,850 0.00 ■■ 0.00 26,850 26,850 25,000 155 4,161,750
30/03/2020 26,850 -2.00 -7.45 28,850 26,850 26,850 1 26,850
20/03/2020 28,850 -2.20 -7.63 31,000 28,850 28,850 1 28,850
19/03/2020 28,850 -2.20 -7.63 31,000 28,850 28,850 1 28,850
18/03/2020 31,000 1.80 5.81 29,200 31,200 31,000 9 279,000
17/03/2020 31,000 1.80 5.81 29,200 31,200 31,000 9 279,000
16/03/2020 29,200 0.70 2.40 28,500 29,200 28,500 1,510 44,092,000
14/03/2020 28,500 0.90 3.16 27,600 28,500 28,500 50 1,425,000
13/03/2020 28,500 0.90 3.16 27,600 28,500 28,500 50 1,425,000
11/03/2020 27,600 1.80 6.52 25,800 27,600 27,600 100 2,760,000
06/03/2020 25,800 -1.80 -6.98 27,600 25,800 25,800 10 258,000
28/02/2020 27,600 1.60 5.80 26,000 27,600 27,600 50 1,380,000
26/02/2020 26,000 -1.90 -7.31 27,900 26,000 26,000 10 260,000
25/02/2020 27,900 -2.10 -7.53 29,950 27,900 27,900 1 27,900
24/02/2020 29,950 2.00 6.68 28,000 29,950 29,900 1,019 30,519,050
17/02/2020 28,000 -0.10 -0.36 28,100 28,000 28,000 5 140,000
15/02/2020 28,100 0.10 0.36 28,000 28,100 28,100 20 562,000
14/02/2020 28,100 0.10 0.36 28,000 28,100 28,100 20 562,000
13/02/2020 28,000 0.50 1.79 27,500 28,000 28,000 3 84,000
12/02/2020 27,500 1.40 5.09 26,150 27,950 27,500 1,015 27,912,500
11/02/2020 26,150 1.70 6.50 24,450 26,150 25,000 3 78,450
03/02/2020 24,450 0.00 ■■ 0.00 24,450 24,450 24,450 1 24,450
02/02/2020 24,450 0.00 ■■ 0.00 24,450 24,450 24,450 1 24,450
31/01/2020 24,450 0.00 ■■ 0.00 24,450 24,450 24,450 1 24,450
30/01/2020 24,450 -1.80 -7.36 26,200 24,450 24,450 1 24,450
29/01/2020 26,200 1.60 6.11 24,600 26,200 26,100 103 2,698,600
28/01/2020 26,200 1.60 6.11 24,600 26,200 26,100 103 2,698,600
27/01/2020 26,200 1.60 6.11 24,600 26,200 26,100 103 2,698,600
26/01/2020 26,200 1.60 6.11 24,600 26,200 26,100 103 2,698,600
24/01/2020 26,200 1.60 6.11 24,600 26,200 26,100 103 2,698,600
23/01/2020 26,200 1.60 6.11 24,600 26,200 26,100 103 2,698,600
22/01/2020 26,200 1.60 6.11 24,600 26,200 26,100 103 2,698,600
21/01/2020 24,600 1.60 6.50 23,000 24,600 24,600 10 246,000
09/01/2020 23,000 -0.50 -2.17 23,500 23,000 23,000 6 138,000
07/01/2020 23,500 1.50 6.38 22,000 23,500 23,500 100 2,350,000
03/01/2020 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1 22,000
02/01/2020 22,000 0.90 4.09 21,050 22,000 22,000 5 110,000
31/12/2019 21,050 1.40 6.65 19,700 21,050 21,050 1 21,050
30/12/2019 19,700 -1.40 -7.11 21,100 19,700 19,700 1 19,700
26/12/2019 21,100 -1.50 -7.11 22,600 21,100 21,100 1 21,100
24/12/2019 22,600 -1.70 -7.52 24,300 22,600 22,600 120 2,712,000
09/12/2019 24,300 1.60 6.58 22,750 24,300 24,300 272 6,609,600
05/12/2019 22,750 1.50 6.59 21,300 22,750 22,750 280 6,370,000
04/12/2019 21,300 1.30 6.10 20,000 0 0 10 213,000
03/12/2019 20,000 1.20 6.00 18,800 20,000 20,000 10 200,000
28/11/2019 18,800 -1.30 -6.91 20,100 18,800 18,800 300 5,640,000
15/11/2019 20,100 -0.10 -0.50 20,200 20,100 20,100 250 5,025,000
14/11/2019 20,200 -1.30 -6.44 21,500 20,200 20,200 100 2,020,000
07/11/2019 21,500 -1.30 -6.05 22,800 21,500 21,500 50 1,075,000
06/11/2019 22,800 -1.60 -7.02 24,400 26,000 22,800 211 4,810,800
05/11/2019 24,400 -1.60 -6.56 26,000 24,400 24,400 1 24,400
28/10/2019 26,000 1.50 5.77 24,500 26,000 26,000 102 2,652,000
24/10/2019 24,500 1.50 6.12 23,000 24,500 24,500 100 2,450,000
23/10/2019 23,000 -0.10 -0.43 23,100 23,000 23,000 5 115,000
22/10/2019 23,100 -1.40 -6.06 24,500 23,500 23,100 100 2,310,000
18/10/2019 24,500 1.50 6.12 23,000 24,500 24,500 350 8,575,000
16/10/2019 23,000 1.00 4.35 22,000 23,000 23,000 100 2,300,000
15/10/2019 22,000 -1.30 -5.91 23,300 22,000 22,000 100 2,200,000
14/10/2019 23,300 -0.70 -3.00 24,000 23,400 23,300 20 466,000
11/10/2019 24,000 0.70 2.92 23,300 24,000 23,300 150 3,600,000
09/10/2019 23,300 0.00 ■■ 0.00 23,300 24,000 23,300 137 3,192,100
07/10/2019 23,300 0.30 1.29 23,000 23,300 23,000 250 5,825,000
03/10/2019 23,000 1.00 4.35 22,000 23,000 23,000 559 12,857,000
20/09/2019 22,000 1.00 4.55 21,000 22,000 22,000 100 2,200,000
19/09/2019 21,000 1.00 4.76 20,000 21,000 21,000 100 2,100,000
18/09/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 50 1,000,000
10/09/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 90 1,800,000
06/09/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
05/09/2019 20,000 -1.00 -5.00 21,000 20,000 20,000 70 1,400,000
03/09/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 60 1,260,000
30/08/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 60 1,260,000
29/08/2019 21,000 -1.60 -7.62 22,550 22,600 21,000 111 2,331,000
28/08/2019 22,550 -1.50 -6.65 24,000 22,550 22,550 1 22,550
22/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,900 45,600,000
21/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 1,178 28,272,000
20/08/2019 24,000 1.00 4.17 23,000 24,600 24,000 746 17,904,000
19/08/2019 23,000 1.50 6.52 21,500 23,000 21,600 368 8,464,000
16/08/2019 21,500 1.40 6.51 20,100 21,500 21,000 116 2,494,000
15/08/2019 20,100 0.30 1.49 19,800 21,000 19,800 700 14,070,000
13/08/2019 19,800 -0.30 -1.52 20,100 19,800 19,800 200 3,960,000
12/08/2019 20,100 0.10 0.50 20,000 20,100 20,000 310 6,231,000
09/08/2019 20,000 1.20 6.00 18,800 20,000 19,800 104 2,080,000
07/08/2019 18,800 -1.20 -6.38 20,000 18,800 18,800 1 18,800
05/08/2019 20,000 0.10 0.50 19,900 20,000 20,000 52 1,040,000
02/08/2019 19,900 1.30 6.53 18,600 19,900 19,900 759 15,104,100
01/08/2019 18,600 -1.40 -7.53 20,000 18,600 18,600 1 18,600
30/07/2019 20,000 0.20 1.00 19,800 20,000 20,000 261 5,220,000
26/07/2019 19,800 -0.20 -1.01 20,000 19,800 19,800 2 39,600
25/07/2019 20,000 0.40 2.00 19,550 20,000 20,000 1 20,000
24/07/2019 19,550 -0.40 -2.05 20,000 19,600 19,550 41 801,550
23/07/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2 40,000
22/07/2019 20,000 -0.10 -0.50 20,100 20,000 19,000 299 5,980,000
19/07/2019 20,100 0.40 1.99 19,750 20,500 18,500 5,043 101,364,300
18/07/2019 19,750 1.30 6.58 18,500 19,750 18,500 113 2,231,750
17/07/2019 18,500 0.50 2.70 18,000 18,500 18,500 1 18,500
16/07/2019 18,000 -0.40 -2.22 18,400 18,000 18,000 70 1,260,000
15/07/2019 18,400 -0.10 -0.54 18,500 18,600 17,500 47 864,800
11/07/2019 18,500 0.50 2.70 18,000 18,500 17,500 9 166,500
10/07/2019 18,000 0.10 0.56 17,900 18,000 17,900 15 270,000
09/07/2019 17,900 1.20 6.70 16,750 17,900 17,900 48 859,200
04/07/2019 16,750 -1.30 -7.76 18,000 16,750 16,750 1 16,750
02/07/2019 18,000 1.00 5.56 17,000 18,000 18,000 37 666,000
27/06/2019 17,000 0.30 1.76 16,700 17,000 17,000 5 85,000
24/06/2019 16,600 -1.10 -6.63 17,700 16,700 16,600 6 99,600
21/06/2019 17,700 -1.30 -7.34 18,950 17,700 17,700 1 17,700
20/06/2019 18,950 1.20 6.33 17,750 18,950 16,550 2 37,900
19/06/2019 17,750 1.20 6.76 16,600 17,750 17,000 3 53,250
18/06/2019 16,600 -1.20 -7.23 17,750 16,600 16,600 1 16,600
17/06/2019 16,600 -1.20 -7.23 17,750 16,600 16,600 1 16,600
16/06/2019 17,750 1.20 6.76 16,600 17,750 17,750 7 124,250
14/06/2019 17,750 1.20 6.76 16,600 17,750 17,750 7 124,250
13/06/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 1 16,600
11/06/2019 16,400 1.10 6.71 15,350 16,400 16,400 50 820,000
10/06/2019 15,350 -0.70 -4.56 16,050 17,000 15,350 6 92,100
07/06/2019 16,050 -1.20 -7.48 17,200 16,050 16,050 1 16,050
06/06/2019 16,050 -1.20 -7.48 17,200 16,050 16,050 1 16,050
05/06/2019 17,200 0.70 4.07 16,500 17,200 15,400 60 1,032,000
04/06/2019 16,500 -1.00 -6.06 17,500 16,500 16,500 1 16,500
03/06/2019 16,500 -1.00 -6.06 17,500 16,500 16,500 1 16,500
02/06/2019 17,500 1.10 6.29 16,400 17,500 15,800 2 35,000
31/05/2019 17,500 1.10 6.29 16,400 17,500 15,800 2 35,000
28/05/2019 16,400 -1.20 -7.32 17,550 17,550 16,400 211 3,460,400
27/05/2019 16,400 -1.20 -7.32 17,550 17,550 16,400 211 3,460,400
26/05/2019 17,550 -1.30 -7.41 18,800 17,550 17,550 1 17,550
24/05/2019 17,550 -1.30 -7.41 18,800 17,550 17,550 1 17,550
23/05/2019 18,800 0.00 ■■ 0.00 18,800 18,800 17,500 5 94,000
22/05/2019 18,800 0.00 ■■ 0.00 18,800 18,800 17,500 5 94,000
21/05/2019 18,800 -1.40 -7.45 20,200 18,800 18,800 1 18,800
20/05/2019 18,800 -1.40 -7.45 20,200 18,800 18,800 1 18,800
19/05/2019 20,200 1.30 6.44 18,900 20,200 17,700 5 101,000
17/05/2019 20,200 1.30 6.44 18,900 20,200 17,700 5 101,000
16/05/2019 18,900 1.10 5.82 17,800 18,900 18,000 118 2,230,200
10/05/2019 17,800 -0.70 -3.93 18,500 18,500 17,800 141 2,509,800
09/05/2019 17,800 -0.70 -3.93 18,500 18,500 17,800 141 2,509,800
08/05/2019 18,500 -0.50 -2.70 19,000 18,500 18,500 1 18,500
07/05/2019 19,000 -0.90 -4.74 19,900 19,150 19,000 167 3,173,000
06/05/2019 19,000 -0.90 -4.74 19,900 19,150 19,000 167 3,173,000
05/05/2019 19,900 -0.10 -0.50 20,000 20,500 19,900 401 7,979,900
03/05/2019 19,900 -0.10 -0.50 20,000 20,500 19,900 401 7,979,900
02/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
01/05/2019 20,000 -0.50 -2.50 20,500 20,000 19,250 55 1,100,000
30/04/2019 20,000 -0.50 -2.50 20,500 20,000 19,250 55 1,100,000
29/04/2019 20,000 -0.50 -2.50 20,500 20,000 19,250 55 1,100,000
28/04/2019 20,000 -0.50 -2.50 20,500 20,000 19,250 55 1,100,000
26/04/2019 20,000 -0.50 -2.50 20,500 20,000 19,250 55 1,100,000
25/04/2019 20,500 -1.50 -7.32 22,000 22,450 20,500 893 18,306,500
24/04/2019 22,000 -0.30 -1.36 22,300 22,300 20,750 154 3,388,000
23/04/2019 22,300 0.00 ■■ 0.00 22,300 22,300 20,750 55 1,226,500
22/04/2019 22,300 -0.10 -0.45 22,400 22,300 20,850 4 89,200
21/04/2019 22,400 1.50 6.70 20,950 22,400 19,500 5 112,000
19/04/2019 22,400 1.50 6.70 20,950 22,400 19,500 5 112,000
18/04/2019 20,950 0.00 ■■ 0.00 20,950 20,950 19,500 35 733,250
17/04/2019 20,950 1.00 4.77 19,950 20,950 18,600 6 125,700
16/04/2019 19,950 -1.50 -7.52 21,400 20,000 19,950 149 2,972,550
15/04/2019 15,100 0.10 0.66 15,000 15,100 15,100 10 151,000
12/04/2019 21,400 -1.60 -7.48 23,000 21,500 21,400 4 85,600
11/04/2019 21,400 -1.60 -7.48 23,000 21,500 21,400 4 85,600
10/04/2019 23,000 -0.40 -1.74 23,400 24,000 21,800 12 276,000
09/04/2019 23,400 1.10 4.70 22,350 23,400 20,800 3 70,200
08/04/2019 22,350 -1.70 -7.61 24,000 22,350 22,350 5 111,750
05/04/2019 24,000 0.00 ■■ 0.00 24,000 24,000 22,400 2,077 49,848,000
04/04/2019 24,000 0.50 2.08 23,500 24,000 21,900 44 1,056,000
03/04/2019 23,500 1.50 6.38 22,000 23,500 20,500 913 21,455,500
02/04/2019 22,000 0.40 1.82 21,600 22,000 20,100 5,651 124,322,000
01/04/2019 21,600 1.40 6.48 20,200 21,600 20,200 1,105 23,868,000
30/03/2019 14,550 -0.50 -3.44 15,050 14,550 14,550 10 145,500
29/03/2019 20,200 -0.20 -0.99 20,400 20,200 19,050 2 40,400
28/03/2019 20,400 0.20 0.98 20,200 20,400 18,800 227 4,630,800
27/03/2019 20,200 -0.10 -0.50 20,300 20,200 18,950 2 40,400
26/03/2019 20,300 1.30 6.40 19,000 20,300 19,750 1,136 23,060,800
25/03/2019 19,000 0.00 ■■ 0.00 19,000 19,000 17,800 278 5,282,000
24/03/2019 14,250 -3.65 -25.61 17,900 0 0 700 9,975,000
21/03/2019 19,000 -1.20 -6.32 20,200 20,100 18,800 124 2,356,000
20/03/2019 20,200 0.40 1.98 19,800 20,400 18,600 431 8,706,200
19/03/2019 19,800 -0.60 -3.03 20,400 19,800 19,800 2,900 57,420,000
18/03/2019 20,400 0.60 2.94 19,800 20,400 18,550 4,065 82,926,000
17/03/2019 13,300 -1.70 -12.78 19,950 19,900 19,000 238 3,165,400
15/03/2019 19,800 -0.10 -0.51 19,950 19,900 19,000 238 4,712,400
14/03/2019 19,950 -0.10 -0.50 20,000 19,950 18,600 2 39,900
13/03/2019 20,000 -0.20 -1.00 20,200 20,200 20,000 607 12,140,000
12/03/2019 20,200 -0.30 -1.49 20,500 20,350 19,100 163 3,292,600
11/03/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 26 533,000
08/03/2019 20,500 0.50 2.44 20,000 20,500 19,600 719 14,739,500
07/03/2019 20,000 0.40 2.00 19,600 20,000 19,600 11,031 220,620,000
06/03/2019 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 1,044 20,462,400
05/03/2019 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 4,800 94,080,000
04/03/2019 19,600 1.20 6.12 18,400 19,600 18,600 4,006 78,517,600
01/03/2019 18,400 -1.20 -6.52 19,600 19,800 18,400 501 9,218,400
28/02/2019 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 8,000 156,800,000
27/02/2019 19,600 0.10 0.51 19,500 19,600 19,000 6,015 117,894,000
26/02/2019 19,500 0.60 3.08 18,900 19,500 17,800 6,574 128,193,000
25/02/2019 18,900 1.20 6.35 17,700 18,900 18,900 5 94,500
24/02/2019 14,250 -3.65 -25.61 17,900 0 0 700 9,975,000
22/02/2019 17,700 -1.30 -7.34 19,000 17,700 17,700 1 17,700
21/02/2019 19,000 0.00 ■■ 0.00 19,000 19,200 17,900 1,012 19,228,000
20/02/2019 19,000 0.80 4.21 18,200 19,000 16,950 1,502 28,538,000
18/02/2019 18,200 -0.30 -1.65 18,500 18,500 18,200 2 36,400
17/02/2019 13,300 -1.70 -12.78 17,300 18,500 16,850 2 26,600
15/02/2019 18,500 1.20 6.49 17,300 18,500 16,850 2 37,000
14/02/2019 17,300 1.10 6.36 16,200 17,300 17,300 1 17,300
12/02/2019 16,200 -0.40 -2.47 16,600 16,200 16,100 10 162,000
11/02/2019 16,600 -0.90 -5.42 17,550 16,600 16,600 5 83,000
31/01/2019 17,550 -0.90 -5.13 18,500 18,400 17,300 3 52,650
30/01/2019 18,500 1.20 6.49 17,300 18,500 16,200 3 55,500
29/01/2019 17,300 1.10 6.36 16,200 17,300 17,300 9 155,700
28/01/2019 16,200 1.10 6.79 15,150 16,200 16,200 6 97,200
25/01/2019 15,150 1.00 6.60 14,200 15,150 15,150 1 15,150
24/01/2019 14,250 0.90 6.32 13,350 14,250 13,700 700 9,975,000
23/01/2019 14,200 0.90 6.34 13,300 14,200 14,200 1,000 14,200,000
17/01/2019 13,300 -0.85 -6.39 14,150 13,300 13,300 10 133,000
16/01/2019 14,150 -0.95 -6.71 15,100 14,150 14,150 10 141,500
15/01/2019 15,100 0.10 0.66 15,000 15,100 15,100 10 151,000
14/01/2019 15,000 -0.95 -6.33 15,950 15,000 15,000 10 150,000
11/01/2019 15,950 1.00 6.27 14,950 15,950 14,050 30 478,500
10/01/2019 14,950 -0.10 -0.67 15,050 16,100 14,150 40 598,000
09/01/2019 15,050 -0.40 -2.66 15,450 16,300 15,050 40 602,000
08/01/2019 15,450 -0.65 -4.21 16,100 15,450 15,450 10 154,500
07/01/2019 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 50 805,000
04/01/2019 16,100 -1.15 -7.14 17,250 16,100 16,100 30 483,000
03/01/2019 17,250 -1.25 -7.25 18,500 19,550 17,250 590 10,177,500
02/01/2019 18,500 1.15 6.22 17,350 18,550 16,150 370 6,845,000
28/12/2018 17,350 1.10 6.34 16,250 17,350 16,350 20 347,000
27/12/2018 16,250 1.05 6.46 15,200 16,250 16,250 10 162,500
26/12/2018 15,200 0.95 6.25 14,250 15,200 15,200 10 152,000
24/12/2018 14,250 0.90 6.32 13,350 14,250 13,700 700 9,975,000
20/12/2018 13,350 -0.90 -6.74 14,250 15,200 13,350 210 2,803,500
19/12/2018 14,250 0.15 1.05 14,100 15,050 14,250 20 285,000
18/12/2018 14,100 -0.65 -4.61 14,750 14,100 14,100 10 141,000
17/12/2018 14,100 -0.65 -4.61 14,750 14,100 14,100 10 141,000
15/12/2018 14,750 -0.35 -2.37 15,100 16,150 14,550 30 442,500
14/12/2018 14,750 -0.35 -2.37 15,100 16,150 14,550 30 442,500
09/12/2018 15,100 0.95 6.29 14,150 15,100 15,100 10 151,000
07/12/2018 15,100 0.95 6.29 14,150 15,100 15,100 10 151,000
06/12/2018 14,150 -0.90 -6.36 15,050 15,000 14,150 20 283,000
05/12/2018 15,050 -0.55 -3.65 15,600 15,050 15,050 10 150,500
04/12/2018 15,600 0.05 0.32 15,550 15,700 15,050 240 3,744,000
03/12/2018 15,550 1.00 6.43 14,550 15,550 15,550 30 466,500
30/11/2018 14,550 -0.50 -3.44 15,050 14,550 14,550 10 145,500
29/11/2018 15,050 -0.90 -5.98 15,950 15,050 15,050 10 150,500
28/11/2018 15,950 -0.95 -5.96 16,900 15,950 15,950 10 159,500
26/11/2018 16,900 -1.00 -5.92 17,900 16,950 16,900 50 845,000
23/11/2018 17,900 -1.20 -6.70 19,100 17,900 17,900 10 179,000
22/11/2018 17,900 -1.20 -6.70 19,100 17,900 17,900 10 179,000
20/11/2018 19,100 -1.40 -7.33 20,500 19,100 19,100 9,710 185,461,000
19/11/2018 20,500 1.00 4.88 19,500 20,500 18,150 130 2,665,000
16/11/2018 19,500 -1.45 -7.44 20,950 19,500 19,500 3,920 76,440,000
15/11/2018 20,950 0.95 4.53 20,000 20,950 18,600 60 1,257,000
13/11/2018 20,000 0.15 0.75 19,850 21,200 18,500 60 1,200,000
12/11/2018 19,850 0.90 4.53 18,950 20,250 17,650 80 1,588,000
09/11/2018 18,950 -0.05 -0.26 19,000 18,950 17,700 20 379,000
08/11/2018 19,000 0.70 3.68 18,300 19,550 18,300 2,620 49,780,000
07/11/2018 18,300 1.10 6.01 17,200 18,400 17,250 40 732,000
06/11/2018 17,200 1.10 6.40 16,100 17,200 17,100 2,780 47,816,000
05/11/2018 16,100 -1.00 -6.21 17,100 16,100 16,100 10 161,000
02/11/2018 17,100 1.10 6.43 16,000 17,100 15,100 110 1,881,000
01/11/2018 16,000 -1.20 -7.50 17,200 16,600 16,000 150 2,400,000
31/10/2018 17,200 1.10 6.40 16,100 17,200 17,200 160 2,752,000
29/10/2018 16,100 -1.10 -6.83 17,200 16,100 16,100 10 161,000
27/10/2018 17,200 1.10 6.40 16,100 17,200 17,200 10 172,000
26/10/2018 17,200 1.10 6.40 16,100 17,200 17,200 10 172,000
23/10/2018 16,100 -1.10 -6.83 17,200 16,100 16,100 10 161,000
18/10/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 10 172,000
15/10/2018 17,200 -0.75 -4.36 17,950 17,200 17,200 10 172,000
10/10/2018 17,950 1.15 6.41 16,800 17,950 17,950 10 179,500
09/10/2018 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 10 168,000
06/10/2018 16,800 -0.95 -5.65 17,750 16,800 16,800 10 168,000
05/10/2018 16,800 -0.95 -5.65 17,750 16,800 16,800 10 168,000
03/10/2018 17,750 -1.25 -7.04 19,000 17,750 17,750 10 177,500
02/10/2018 19,000 1.00 5.26 18,000 19,000 19,000 400 7,600,000
01/10/2018 18,000 -0.80 -4.44 18,800 18,000 17,600 1,210 21,780,000
28/09/2018 18,800 -0.10 -0.53 18,900 18,800 17,600 20 376,000
27/09/2018 18,900 0.80 4.23 18,100 18,900 17,400 20 378,000
21/09/2018 18,100 -0.90 -4.97 19,000 18,100 18,100 10 181,000
20/09/2018 19,000 0.85 4.47 18,150 19,000 19,000 20 380,000
19/09/2018 18,150 1.15 6.34 17,000 18,150 16,500 1,070 19,420,500
17/09/2018 17,000 -0.65 -3.82 17,650 17,000 17,000 10 170,000
14/09/2018 17,650 1.15 6.52 16,500 17,650 15,600 20 353,000
13/09/2018 16,500 -0.30 -1.82 16,800 16,500 16,500 100 1,650,000
12/09/2018 16,800 -0.40 -2.38 17,200 16,800 16,800 10 168,000
10/09/2018 17,200 -0.95 -5.52 18,150 17,200 17,200 10 172,000
06/09/2018 18,150 0.75 4.13 18,150 18,900 18,150 5,010 90,931,500
05/09/2018 18,150 0.15 0.83 18,000 18,150 16,750 20 363,000
04/09/2018 18,000 1.15 6.39 16,850 18,000 18,000 100 1,800,000
03/09/2018 16,850 0.00 ■■ 0.00 16,850 16,850 16,850 10 168,500
31/08/2018 16,850 0.00 ■■ 0.00 16,850 16,850 16,850 10 168,500
28/08/2018 16,850 -1.20 -7.12 18,050 16,850 16,850 10 168,500
24/08/2018 18,050 -0.85 -4.71 18,900 18,050 18,050 10 180,500
23/08/2018 18,900 0.30 1.59 18,600 18,900 18,500 30 567,000
22/08/2018 18,600 0.60 3.23 18,000 18,600 17,800 20 372,000
20/08/2018 18,000 -0.80 -4.44 18,800 18,000 18,000 10 180,000
17/08/2018 18,800 -1.15 -6.12 18,800 18,800 17,650 30 564,000
16/08/2018 18,800 0.20 1.06 18,600 18,800 18,000 20 376,000
15/08/2018 18,600 0.50 2.69 18,100 18,700 17,250 30 558,000
14/08/2018 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 10 181,000
13/08/2018 18,100 -0.80 -4.42 18,900 18,600 18,000 30 543,000
11/08/2018 18,900 -1.00 -5.29 18,900 18,900 17,900 20 378,000
10/08/2018 18,900 -1.00 -5.29 18,900 18,900 17,900 20 378,000
09/08/2018 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 20 378,000
08/08/2018 18,900 -0.10 -0.53 19,000 18,900 18,000 30 567,000
07/08/2018 19,000 1.20 6.32 17,800 19,000 19,000 10 190,000
06/08/2018 17,800 -1.20 -6.74 19,000 17,800 17,800 10 178,000
04/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 560 10,640,000
03/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 560 10,640,000
02/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 5,700 108,300,000
01/08/2018 19,000 -0.40 -2.11 19,400 19,100 18,150 5,040 95,760,000
31/07/2018 19,400 0.20 1.03 19,200 20,500 17,900 130 2,522,000
30/07/2018 19,200 0.60 3.13 18,600 19,200 17,600 5,110 98,112,000
27/07/2018 18,600 0.85 4.57 17,750 18,600 18,600 20 372,000
26/07/2018 17,750 -0.85 -4.79 18,600 17,750 17,750 10 177,500
25/07/2018 17,750 -0.85 -4.79 18,600 17,750 17,750 10 177,500
24/07/2018 18,600 -1.30 -6.99 19,900 19,100 18,600 330 6,138,000
23/07/2018 19,900 1.00 5.03 18,900 19,900 18,000 630 12,537,000
20/07/2018 17,200 -1.00 -5.81 18,200 18,900 17,200 10 172,000
18/07/2018 18,200 0.05 0.27 18,150 18,300 18,200 1,000 18,200,000
17/07/2018 18,150 -1.15 -6.34 19,300 18,150 18,150 10 181,500
16/07/2018 19,300 0.40 2.07 18,900 19,300 17,900 20 386,000
13/07/2018 18,900 -0.40 -2.12 19,300 18,900 17,950 20 378,000
12/07/2018 19,300 0.75 3.89 18,550 19,300 17,600 20 386,000
11/07/2018 18,550 -0.55 -2.96 19,100 19,900 18,500 1,110 20,590,500
10/07/2018 19,100 -0.40 -2.09 19,500 19,100 18,150 20 382,000
09/07/2018 19,500 0.60 3.08 18,900 19,900 17,650 170 3,315,000
06/07/2018 18,900 0.90 4.76 18,000 18,900 16,950 20 378,000
05/07/2018 18,000 1.00 5.56 17,000 18,000 15,900 20 360,000
04/07/2018 17,000 -1.20 -7.06 18,200 17,000 17,000 10 170,000
03/07/2018 18,200 1.10 6.04 17,100 18,200 18,200 10 182,000
02/07/2018 17,100 -1.20 -7.02 18,300 17,100 17,100 10 171,000
30/06/2018 18,300 1.10 6.01 17,200 0 0 10 183,000
29/06/2018 18,300 1.10 6.01 17,200 18,300 18,300 10 183,000
27/06/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 10 172,000
26/06/2018 17,200 1.10 6.40 16,100 17,200 15,200 30 516,000
25/06/2018 16,100 1.05 6.52 15,050 16,100 15,050 20 322,000
22/06/2018 15,050 -1.00 -6.64 16,050 15,050 15,050 10 150,500
21/06/2018 15,050 -1.00 -6.64 16,050 15,050 15,050 10 150,500
13/06/2018 16,050 -0.95 -5.92 17,000 16,050 16,050 10 160,500
11/06/2018 17,000 0.65 3.82 16,350 17,000 15,350 90 1,530,000
07/06/2018 16,350 -1.20 -7.34 17,550 16,350 16,350 20 327,000
06/06/2018 17,550 0.00 ■■ 0.00 17,550 17,550 17,550 600 10,530,000
05/06/2018 17,550 -1.30 -7.41 18,850 20,150 17,550 2,440 42,822,000
04/06/2018 18,850 1.20 6.37 17,650 18,850 18,850 20 377,000
02/06/2018 17,650 1.15 6.52 16,500 17,650 15,500 620 10,943,000
01/06/2018 17,650 1.15 6.52 16,500 17,650 15,500 620 10,943,000
31/05/2018 16,500 0.50 3.03 16,500 17,000 16,500 360 5,940,000
30/05/2018 16,500 -0.50 -3.03 17,000 16,500 15,950 110 1,815,000
29/05/2018 17,000 -0.50 -2.94 17,000 17,000 15,850 2,520 42,840,000
28/05/2018 17,000 -0.50 -2.94 17,000 17,000 15,850 2,520 42,840,000
25/05/2018 17,000 -0.85 -5.00 17,850 17,000 17,000 10 170,000
24/05/2018 17,850 1.10 6.16 16,750 17,850 17,850 20 357,000
23/05/2018 16,750 1.05 6.27 15,700 16,750 16,750 10 167,500
22/05/2018 15,700 -0.90 -5.73 16,600 15,700 15,700 20 314,000
21/05/2018 16,600 1.10 6.63 15,500 16,600 15,150 20 332,000
15/05/2018 16,250 1.05 6.46 15,200 16,250 16,250 10 162,500
09/05/2018 15,200 -0.65 -4.28 15,850 15,500 15,200 30 456,000
04/05/2018 15,850 -1.15 -7.26 17,000 15,850 15,850 10 158,500
03/05/2018 15,850 -1.15 -7.26 17,000 15,850 15,850 10 158,500
02/05/2018 17,000 0.50 2.94 16,500 17,000 15,400 30 510,000
26/04/2018 16,500 -1.15 -6.97 17,650 16,500 16,500 10 165,000
23/04/2018 17,650 1.15 6.52 16,500 17,650 17,650 30 529,500
19/04/2018 16,500 -0.50 -3.03 17,000 16,500 16,500 10 165,000
12/04/2018 18,000 -1.00 -5.56 19,000 18,000 18,000 10 180,000
11/04/2018 19,000 0.80 4.21 18,200 19,000 19,000 10 190,000
09/04/2018 18,200 -1.10 -6.04 19,300 18,200 18,200 10 182,000
06/04/2018 19,300 1.20 6.22 18,100 19,300 19,300 10 193,000
05/04/2018 18,100 -0.90 -4.97 19,000 18,100 18,100 10 181,000
04/04/2018 19,000 -19.00 -100.00 19,000 19,000 19,000 1,250 23,750,000
03/04/2018 19,000 -1.00 -5.26 19,000 19,000 18,000 1,510 28,690,000
02/04/2018 19,000 0.50 2.63 18,500 19,000 17,300 1,020 19,380,000
29/03/2018 18,500 -0.70 -3.78 19,200 18,500 18,500 10 185,000
27/03/2018 19,200 0.20 1.04 19,000 19,200 17,900 20 384,000
26/03/2018 19,000 0.10 0.53 19,000 19,100 19,000 1,300 24,700,000
23/03/2018 19,000 -0.60 -3.16 19,600 19,100 19,000 2,010 38,190,000
19/03/2018 19,600 0.60 3.06 19,000 19,800 19,100 200 3,920,000
16/03/2018 19,600 0.60 3.06 19,000 19,800 19,100 200 3,920,000
15/03/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 40 760,000
13/03/2018 19,000 0.15 0.79 19,000 19,150 19,000 110 2,090,000
12/03/2018 19,000 -0.60 -3.16 19,600 19,500 18,600 5,550 105,450,000
11/03/2018 19,500 -0.10 -0.51 19,600 19,500 18,600 50 975,000
09/03/2018 19,500 -0.10 -0.51 19,600 19,500 18,600 50 975,000
08/03/2018 19,600 0.10 0.51 19,500 20,200 19,450 280 5,488,000
07/03/2018 19,500 0.20 1.03 19,500 20,300 19,500 1,300 25,350,000
06/03/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 10 195,000
05/03/2018 19,500 0.40 2.05 19,500 20,850 19,500 90 1,755,000
01/03/2018 19,500 -0.20 -1.03 19,700 19,500 19,000 2,210 43,095,000
28/02/2018 19,700 0.70 3.55 19,000 19,700 18,300 40 788,000
26/02/2018 19,000 0.30 1.58 18,700 20,000 19,000 3,980 75,620,000
23/02/2018 18,700 -1.40 -7.49 20,100 19,000 18,700 4,040 75,548,000
22/02/2018 20,100 1.25 6.22 18,850 20,100 20,100 10 201,000
21/02/2018 18,850 1.20 6.37 17,650 18,850 18,850 10 188,500
12/02/2018 17,650 0.05 0.28 17,600 18,700 17,650 30 529,500
11/02/2018 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 20 352,000
09/02/2018 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 20 352,000
05/02/2018 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 10 176,000
02/02/2018 17,600 0.05 0.28 17,550 17,700 17,600 120 2,112,000
01/02/2018 17,550 0.15 0.85 17,400 18,600 17,400 2,780 48,789,000
31/01/2018 17,400 -0.60 -3.45 18,000 18,500 17,400 9,270 161,298,000
30/01/2018 18,000 0.05 0.28 17,950 18,000 16,700 20 360,000
29/01/2018 17,900 -1.05 -5.87 19,000 17,950 17,950 10 179,000
25/01/2018 19,000 0.50 2.63 18,500 19,000 17,250 1,730 32,870,000
24/01/2018 18,050 -0.45 -2.49 18,500 0 0 10 180,500
19/01/2018 18,500 0.20 1.08 18,300 18,500 17,300 150 2,775,000
15/01/2018 18,300 -1.30 -7.10 19,600 18,300 18,300 10 183,000
12/01/2018 19,600 1.10 5.61 18,500 19,600 17,300 20 392,000
11/01/2018 18,500 0.30 1.62 18,200 18,500 17,500 300 5,550,000
08/01/2018 18,200 -1.20 -6.59 19,400 18,200 18,200 10 182,000
05/01/2018 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 30 582,000
04/01/2018 19,400 1.25 6.44 18,150 19,400 19,400 1,420 27,548,000
02/01/2018 18,150 0.00 ■■ 0.00 18,150 18,150 18,150 150 2,722,500
29/12/2017 18,150 -0.85 -4.68 19,000 20,300 17,800 13,470 244,480,500
28/12/2017 19,000 1.05 5.53 17,950 19,000 19,000 200 3,800,000
27/12/2017 17,950 1.15 6.41 16,800 17,950 17,950 10 179,500
26/12/2017 16,750 -1.05 -6.27 17,850 16,800 16,800 30 502,500
21/12/2017 17,850 -0.40 -2.24 18,250 18,150 17,850 780 13,923,000
20/12/2017 18,250 -0.95 -5.21 19,200 18,250 18,250 10 182,500
18/12/2017 18,050 -1.25 -6.93 19,300 18,050 18,050 20 361,000
16/12/2017 19,300 1.25 6.48 18,050 19,300 18,000 1,780 34,354,000
15/12/2017 18,000 -0.05 -0.28 18,050 18,000 18,000 1,000 18,000,000
14/12/2017 18,050 -1.35 -7.48 19,400 18,050 18,050 10 180,500
13/12/2017 19,400 1.10 5.67 18,300 19,400 19,400 10 194,000
12/12/2017 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
11/12/2017 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
08/12/2017 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
07/12/2017 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
06/12/2017 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
05/12/2017 18,300 -0.70 -3.68 18,300 18,300 18,300 10 183,000
04/12/2017 19,000 1.15 6.44 18,000 19,000 18,000 1,370 26,030,000
01/12/2017 17,850 -1.05 -5.56 17,750 17,850 17,750 20 357,000
30/11/2017 18,900 -1.40 -6.90 18,900 20,300 18,900 266,550 5,037,795,000
29/11/2017 20,300 1.25 6.56 20,300 20,300 20,300 10 203,000
28/11/2017 19,050 1.20 6.72 19,050 19,050 18,900 180 3,429,000
27/11/2017 17,850 -0.20 -1.11 17,750 18,000 17,750 2,810 50,158,500
24/11/2017 18,050 -0.95 -5.00 18,050 18,050 18,050 10 180,500
23/11/2017 19,000 1.20 6.74 19,000 19,000 19,000 10 190,000
22/11/2017 17,800 -0.20 -1.11 17,800 17,800 17,750 250 4,450,000
21/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
20/11/2017 18,000 -0.60 -3.23 18,500 18,500 18,000 1,810 32,580,000
17/11/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
16/11/2017 18,600 -1.40 -7.00 18,600 18,600 18,600 1,090 20,274,000
15/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
14/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
13/11/2017 20,000 0.85 4.44 18,000 20,000 17,900 1,110 22,200,000
10/11/2017 19,150 -0.35 -1.79 20,000 20,000 19,150 120 2,298,000
09/11/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
08/11/2017 19,500 0.50 2.63 19,500 19,500 19,500 2,000 39,000,000
07/11/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
06/11/2017 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 890 16,910,000
03/11/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 700 13,300,000
02/11/2017 19,000 0.50 2.70 18,500 19,000 18,500 5,000 95,000,000
01/11/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
31/10/2017 18,500 -0.10 -0.54 18,500 18,500 18,500 600 11,100,000
30/10/2017 18,600 0.10 0.54 18,600 18,600 18,600 600 11,160,000
27/10/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
26/10/2017 18,500 0.50 2.78 18,500 18,500 18,500 4,000 74,000,000
25/10/2017 18,000 0.30 1.69 18,000 18,000 18,000 3,000 54,000,000
24/10/2017 17,700 -1.30 -6.84 18,500 18,500 17,700 16,000 283,200,000
23/10/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
20/10/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
19/10/2017 19,000 -1.00 -5.00 19,000 19,000 19,000 10 190,000
18/10/2017 20,000 1.00 5.26 19,000 20,000 19,000 3,910 78,200,000
17/10/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
16/10/2017 19,000 0.50 2.70 18,900 19,000 18,900 1,970 37,430,000
13/10/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 400 7,400,000
12/10/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 3,300 61,050,000
11/10/2017 18,500 -0.15 -0.80 18,700 18,700 18,500 12,000 222,000,000
10/10/2017 18,650 0.00 ■■ 0.00 18,650 18,650 18,650 0 0
09/10/2017 18,650 -0.35 -1.84 19,000 19,000 18,650 3,010 56,136,500
06/10/2017 19,000 -0.45 -2.31 19,950 19,950 19,000 13,510 256,690,000
05/10/2017 19,450 0.30 1.57 20,450 20,450 19,450 30 583,500
04/10/2017 19,150 0.65 3.51 18,500 19,150 18,500 1,010 19,341,500
03/10/2017 18,500 -0.40 -2.12 20,150 20,150 18,500 1,270 23,495,000
02/10/2017 18,900 -0.60 -3.08 20,000 20,850 18,500 4,280 80,892,000
29/09/2017 19,500 0.05 0.26 19,000 20,650 18,500 6,140 119,730,000
28/09/2017 19,450 -1.45 -6.94 21,200 22,300 19,450 1,480 28,786,000
27/09/2017 20,900 1.00 5.03 19,500 21,000 19,500 140 2,926,000
26/09/2017 19,900 1.25 6.70 18,700 19,950 18,700 1,140 22,686,000
25/09/2017 18,650 1.20 6.88 16,350 18,650 16,350 4,120 76,838,000
22/09/2017 17,450 1.10 6.73 17,450 17,450 17,450 10 174,500
21/09/2017 16,350 -1.00 -5.76 16,350 16,350 16,350 10 163,500
20/09/2017 17,350 -1.15 -6.22 17,350 17,350 17,350 10 173,500
19/09/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
18/09/2017 18,500 0.35 1.93 18,500 18,500 18,500 2,100 38,850,000
15/09/2017 18,150 0.35 1.97 16,600 19,000 16,600 5,170 93,835,500
14/09/2017 17,800 -1.20 -6.32 17,800 17,800 17,800 10 178,000
13/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
12/09/2017 19,000 -0.80 -4.04 20,950 20,950 19,000 2,510 47,690,000
11/09/2017 19,800 -1.45 -6.82 20,000 21,950 19,800 190 3,762,000
08/09/2017 21,250 1.35 6.78 19,900 21,250 19,900 30 637,500
07/09/2017 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
06/09/2017 19,900 0.20 1.02 20,000 20,000 18,500 3,030 60,297,000
05/09/2017 19,700 1.20 6.49 18,000 19,700 18,000 1,210 23,837,000
01/09/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 4,510 83,435,000
31/08/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/08/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
29/08/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
28/08/2017 18,500 -0.40 -2.12 19,300 20,200 18,500 5,040 93,240,000
25/08/2017 18,900 1.20 6.78 18,850 18,900 18,850 240 4,536,000
24/08/2017 17,700 -1.30 -6.84 17,700 17,700 17,700 1,600 28,320,000
23/08/2017 19,000 -0.70 -3.55 19,000 19,000 19,000 2,000 38,000,000
22/08/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
21/08/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
18/08/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
17/08/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
16/08/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
15/08/2017 19,700 0.70 3.68 19,700 19,700 19,700 100 1,970,000
14/08/2017 19,000 0.00 ■■ 0.00 18,500 19,000 18,000 2,700 51,300,000
11/08/2017 19,000 0.00 ■■ 0.00 18,700 19,000 18,700 40 760,000
10/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
09/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 70 1,330,000
08/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 5,000 95,000,000
07/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,490 28,310,000
04/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 10 190,000
03/08/2017 19,000 -0.50 -2.56 20,000 20,000 19,000 1,120 21,280,000
02/08/2017 19,500 0.15 0.78 19,500 19,500 19,500 1,000 19,500,000
01/08/2017 19,350 -1.45 -6.97 19,350 19,350 19,350 20 387,000
31/07/2017 20,800 0.55 2.72 20,800 20,800 20,800 100 2,080,000
28/07/2017 20,250 1.25 6.58 18,600 20,250 18,500 7,410 150,052,500
27/07/2017 19,000 -0.55 -2.81 19,600 20,250 19,000 930 17,670,000
26/07/2017 19,550 -1.45 -6.90 19,550 19,550 19,550 10 195,500
25/07/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
24/07/2017 21,000 0.75 3.70 21,000 21,000 21,000 10 210,000
21/07/2017 20,250 1.25 6.58 19,000 20,250 17,700 1,190 24,097,500
20/07/2017 19,000 -0.50 -2.56 19,500 19,500 19,000 1,110 21,090,000
19/07/2017 19,500 -1.45 -6.92 20,950 20,950 19,500 50 975,000
18/07/2017 20,950 -1.55 -6.89 20,950 20,950 20,950 10 209,500
17/07/2017 22,500 0.80 3.69 20,200 22,500 20,200 110 2,475,000
14/07/2017 21,700 0.70 3.33 21,850 21,850 21,700 20 434,000
13/07/2017 21,000 1.10 5.53 18,600 21,000 18,600 7,500 157,500,000
12/07/2017 19,900 -1.45 -6.79 19,900 19,900 19,900 20 398,000
11/07/2017 21,350 0.25 1.18 21,350 21,350 21,350 20 427,000
10/07/2017 21,100 1.10 5.50 20,000 21,100 20,000 110 2,321,000
07/07/2017 20,000 0.70 3.63 19,500 20,000 19,500 1,100 22,000,000
06/07/2017 19,300 -0.20 -1.03 19,500 19,500 19,300 5,010 96,693,000
05/07/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,000 19,500,000
04/07/2017 19,500 -0.60 -2.99 19,500 19,500 19,500 10 195,000
03/07/2017 20,100 1.10 5.79 20,250 20,250 20,100 20 402,000
30/06/2017 19,000 -1.20 -5.94 19,000 19,000 19,000 2,000 38,000,000
29/06/2017 20,200 -0.05 -0.25 20,200 20,200 20,200 10 202,000
28/06/2017 20,250 1.25 6.58 20,250 20,250 20,250 10 202,500
27/06/2017 19,000 -0.45 -2.31 19,000 19,000 19,000 480 9,120,000
26/06/2017 19,450 0.00 ■■ 0.00 19,450 19,450 19,450 0 0
23/06/2017 19,450 0.05 0.26 19,450 19,450 19,450 20 389,000
22/06/2017 19,400 -1.40 -6.73 19,350 21,600 19,350 30 582,000
21/06/2017 20,800 1.25 6.39 18,250 20,800 18,250 60 1,248,000
20/06/2017 19,550 -1.45 -6.90 19,550 19,550 19,550 50 977,500
19/06/2017 21,000 1.00 5.00 18,600 21,000 18,600 30 630,000
16/06/2017 20,000 -1.00 -4.76 20,000 20,000 20,000 3,350 67,000,000
15/06/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
14/06/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
13/06/2017 21,000 1.25 6.33 21,000 21,000 21,000 10 210,000
12/06/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
09/06/2017 19,750 1.25 6.76 19,750 19,750 19,750 20 395,000
08/06/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 5,000 92,500,000
07/06/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
06/06/2017 18,500 -0.60 -3.14 17,800 18,500 17,800 2,180 40,330,000
05/06/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
02/06/2017 19,100 -1.40 -6.83 19,100 19,100 19,100 10 191,000
01/06/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
31/05/2017 20,500 0.80 4.06 20,500 20,500 20,500 10 205,000
30/05/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
29/05/2017 19,700 1.10 5.91 17,300 19,700 17,300 230 4,531,000
26/05/2017 18,600 -1.40 -7.00 18,600 18,600 18,600 30 558,000
25/05/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
24/05/2017 20,000 -0.45 -2.20 20,000 20,000 20,000 10 200,000
23/05/2017 20,450 -1.50 -6.83 20,450 20,450 20,450 250 5,112,500
22/05/2017 21,950 0.00 ■■ 0.00 20,500 21,950 20,500 110 2,414,500
19/05/2017 21,950 0.90 4.28 21,000 21,950 21,000 20 439,000
18/05/2017 21,050 1.30 6.58 19,750 21,050 19,750 20 421,000
17/05/2017 19,750 1.25 6.76 18,500 19,750 18,500 20 395,000
16/05/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
15/05/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 3,980 73,630,000
09/05/2017 18,000 0.50 2.86 18,000 18,000 18,000 60 1,080,000
08/05/2017 17,500 0.50 2.94 17,000 17,500 17,000 3,000 52,500,000
05/05/2017 17,000 -0.50 -2.86 18,250 18,250 17,000 2,130 36,210,000
04/05/2017 17,500 -0.75 -4.11 17,500 17,500 17,500 3,000 52,500,000
03/05/2017 18,250 1.15 6.73 18,250 18,250 18,250 60 1,095,000
28/04/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
27/04/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
26/04/2017 17,100 -0.40 -2.29 17,100 17,100 17,100 70 1,197,000
25/04/2017 17,500 -0.50 -2.78 17,500 17,500 17,500 5,000 87,500,000
24/04/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
21/04/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
20/04/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
19/04/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
18/04/2017 18,000 -0.70 -3.74 18,000 18,000 18,000 20 360,000
17/04/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
14/04/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 5,000 93,500,000
13/04/2017 18,700 0.20 1.08 18,700 18,700 18,700 400 7,480,000
12/04/2017 18,500 0.00 ■■ 0.00 19,500 19,500 18,500 260 4,810,000
11/04/2017 18,500 -0.50 -2.63 18,500 18,500 18,500 5,500 101,750,000
10/04/2017 19,000 0.50 2.70 18,500 19,000 18,500 9,030 171,570,000
07/04/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
05/04/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
04/04/2017 18,500 0.00 ■■ 0.00 18,600 18,600 18,500 2,100 38,850,000
03/04/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
31/03/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/03/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
29/03/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
28/03/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
27/03/2017 18,500 -0.50 -2.63 18,500 18,500 18,500 30 555,000
24/03/2017 19,000 -1.00 -5.00 18,600 19,000 18,600 1,970 37,430,000
23/03/2017 20,000 1.00 5.26 20,000 20,000 20,000 60 1,200,000
22/03/2017 19,000 -0.50 -2.56 20,000 20,000 19,000 8,020 152,380,000
21/03/2017 19,500 1.00 5.41 17,250 19,500 17,250 710 13,845,000
20/03/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 20 370,000
17/03/2017 18,500 0.50 2.78 18,500 18,500 18,500 500 9,250,000
16/03/2017 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 4,960 89,280,000
15/03/2017 18,000 -0.50 -2.70 18,000 18,000 18,000 3,000 54,000,000
14/03/2017 18,500 0.05 0.27 17,300 18,500 17,300 300 5,550,000
13/03/2017 18,450 0.45 2.50 18,450 18,450 18,450 30 553,500
10/03/2017 18,000 -1.20 -6.25 19,200 19,200 18,000 20 360,000
09/03/2017 19,200 -0.10 -0.52 19,300 19,300 19,200 20 384,000
08/03/2017 19,300 0.30 1.58 17,850 19,300 17,850 60 1,158,000
07/03/2017 19,000 0.00 ■■ 0.00 18,650 19,000 18,650 2,000 38,000,000
06/03/2017 19,000 1.00 5.56 18,000 19,000 18,000 750 14,250,000
03/03/2017 18,000 0.90 5.26 17,950 18,000 17,950 3,660 65,880,000
02/03/2017 17,100 -0.90 -5.00 17,050 17,100 17,050 320 5,472,000
01/03/2017 18,000 0.50 2.86 17,750 18,000 17,750 16,000 288,000,000
28/02/2017 17,500 -0.80 -4.37 17,500 18,900 17,500 1,140 19,950,000
27/02/2017 18,300 0.30 1.67 18,300 18,300 18,300 10 183,000
24/02/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
23/02/2017 18,000 0.20 1.12 17,800 18,000 17,100 8,110 145,980,000
22/02/2017 17,800 0.80 4.71 17,800 17,800 17,800 10 178,000
21/02/2017 17,000 0.00 ■■ 0.00 17,500 17,500 17,000 13,780 234,260,000
20/02/2017 17,000 -1.15 -6.34 17,000 17,100 17,000 38,420 653,140,000
17/02/2017 18,150 -1.35 -6.92 18,150 18,150 18,150 10 181,500
16/02/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
15/02/2017 19,500 1.20 6.56 18,000 19,500 18,000 5,030 98,085,000
14/02/2017 18,300 0.80 4.57 17,800 18,300 17,800 7,260 132,858,000
13/02/2017 17,500 0.60 3.55 17,100 17,500 17,100 2,850 49,875,000
10/02/2017 16,900 0.40 2.42 16,900 16,900 16,900 260 4,394,000
09/02/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
08/02/2017 16,500 -0.70 -4.07 16,100 18,000 16,000 91,840 1,515,360,000
07/02/2017 17,200 1.10 6.83 16,100 17,200 16,100 800 13,760,000
06/02/2017 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 60 966,000
03/02/2017 16,100 0.10 0.63 16,100 16,100 16,100 110 1,771,000
02/02/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
25/01/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
24/01/2017 16,000 0.20 1.27 16,000 16,000 16,000 40 640,000
23/01/2017 15,800 -0.30 -1.86 16,100 16,100 15,800 60 948,000
20/01/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 50 805,000
19/01/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
18/01/2017 16,100 -0.10 -0.62 16,100 16,100 16,100 30 483,000
17/01/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
16/01/2017 16,200 0.20 1.25 16,200 16,200 16,200 100 1,620,000
13/01/2017 16,000 0.20 1.27 16,200 16,200 16,000 510 8,160,000
12/01/2017 15,800 0.00 ■■ 0.00 15,850 15,850 15,800 150 2,370,000
11/01/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
10/01/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
09/01/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 10 158,000
06/01/2017 15,800 -0.30 -1.86 16,200 16,200 15,800 10,300 162,740,000
05/01/2017 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 1,000 16,100,000
04/01/2017 16,100 -0.10 -0.62 16,100 16,100 16,100 10,020 161,322,000
03/01/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
30/12/2016 16,200 0.00 ■■ 0.00 16,100 16,200 16,100 120 1,944,000
29/12/2016 16,200 0.20 1.25 16,200 16,200 16,100 13,000 210,600,000
28/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
27/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
26/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 4,890 78,240,000
23/12/2016 16,000 0.40 2.56 16,000 16,000 16,000 410 6,560,000
22/12/2016 15,600 -0.40 -2.50 15,700 15,700 15,600 4,180 65,208,000
21/12/2016 16,000 -0.20 -1.23 16,100 16,100 16,000 780 12,480,000
20/12/2016 16,200 0.15 0.93 16,200 16,200 16,200 10 162,000
19/12/2016 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 0 0
16/12/2016 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 0 0
15/12/2016 16,050 0.00 ■■ 0.00 16,100 16,100 16,050 180 2,889,000
14/12/2016 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 30 481,500
13/12/2016 16,050 -0.25 -1.53 16,300 16,500 16,050 22,910 367,705,500
12/12/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
09/12/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 300 4,890,000
08/12/2016 16,300 -0.20 -1.21 16,300 16,300 16,300 200 3,260,000
07/12/2016 16,500 0.30 1.85 16,500 16,500 16,500 10 165,000
06/12/2016 16,200 -0.80 -4.71 16,100 16,200 16,100 3,030 49,086,000
05/12/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
02/12/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
01/12/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
30/11/2016 17,000 0.80 4.94 16,000 17,000 16,000 2,460 41,820,000
29/11/2016 16,200 0.00 ■■ 0.00 16,500 16,500 16,200 130 2,106,000
28/11/2016 16,200 -0.10 -0.61 16,000 16,200 16,000 100 1,620,000
25/11/2016 16,300 -0.50 -2.98 16,050 16,300 16,000 140 2,282,000
24/11/2016 16,800 0.30 1.82 15,400 16,800 15,400 13,710 230,328,000
23/11/2016 16,500 0.50 3.12 16,000 16,500 16,000 150 2,475,000
22/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
21/11/2016 16,000 0.00 ■■ 0.00 16,100 16,100 16,000 2,180 34,880,000
18/11/2016 16,000 -0.10 -0.62 15,150 16,800 15,150 450 7,200,000
17/11/2016 16,100 -0.60 -3.59 16,000 16,100 16,000 520 8,372,000
16/11/2016 16,700 -0.10 -0.60 15,650 16,750 15,650 70 1,169,000
15/11/2016 16,800 1.00 6.33 16,700 16,800 16,700 60 1,008,000
14/11/2016 15,800 -1.05 -6.23 15,750 16,700 15,700 180 2,844,000
11/11/2016 16,850 0.00 ■■ 0.00 16,850 16,850 16,850 0 0
10/11/2016 16,850 0.00 ■■ 0.00 16,850 16,850 16,850 0 0
09/11/2016 16,850 -0.25 -1.46 18,000 18,000 16,000 510 8,593,500
08/11/2016 17,100 0.25 1.48 17,100 17,100 17,100 10 171,000
07/11/2016 16,850 0.85 5.31 16,850 16,850 16,850 10 168,500
04/11/2016 16,000 -1.00 -5.88 18,150 18,150 16,000 40 640,000
03/11/2016 17,000 -0.05 -0.29 17,000 17,000 17,000 100 1,700,000
02/11/2016 17,050 1.05 6.56 16,550 17,100 16,550 280 4,774,000
01/11/2016 16,000 0.95 6.31 15,500 16,000 15,500 920 14,720,000
31/10/2016 15,050 -0.95 -5.94 16,450 16,450 15,050 120 1,806,000
28/10/2016 16,000 0.30 1.91 16,000 16,000 16,000 100 1,600,000
27/10/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
26/10/2016 15,700 -1.10 -6.55 16,650 16,650 15,700 20 314,000
25/10/2016 16,800 -0.50 -2.89 17,400 17,400 16,100 1,270 21,336,000
24/10/2016 17,300 0.60 3.59 17,350 17,350 17,000 100 1,730,000
21/10/2016 16,700 0.60 3.73 16,700 16,700 16,700 70 1,169,000
20/10/2016 16,100 0.10 0.63 14,900 16,650 14,900 5,110 82,271,000
19/10/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
18/10/2016 16,000 0.90 5.96 15,950 16,000 15,950 60 960,000
17/10/2016 15,100 -0.90 -5.62 15,100 15,100 15,100 10 151,000
14/10/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
13/10/2016 16,000 0.85 5.61 15,200 16,000 15,200 20 320,000
12/10/2016 15,150 -0.90 -5.61 15,150 15,150 15,150 10 151,500
11/10/2016 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 0 0
10/10/2016 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 0 0
07/10/2016 16,050 0.95 6.29 16,050 16,050 16,050 30 481,500
06/10/2016 15,100 -0.65 -4.13 15,100 15,100 15,100 10 151,000
05/10/2016 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 0 0
04/10/2016 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 0 0
03/10/2016 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 0 0
30/09/2016 15,750 -1.15 -6.80 17,000 17,000 15,750 710 11,182,500
29/09/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 10 169,000
28/09/2016 16,900 0.85 5.30 16,900 16,900 16,900 10 169,000
27/09/2016 16,050 1.05 7.00 15,000 16,050 15,000 510 8,185,500
26/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
23/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 700 10,500,000
22/09/2016 15,000 -0.30 -1.96 15,000 15,050 15,000 8,020 120,300,000
21/09/2016 15,300 -0.70 -4.38 16,700 16,700 15,300 20 306,000
20/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
19/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
16/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
15/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
14/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
13/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
12/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
09/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
06/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
01/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
31/08/2016 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 20 320,000
30/08/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 220 3,520,000
29/08/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 300 4,800,000
26/08/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
25/08/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 12,900 206,400,000
24/08/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 9,300 148,800,000
23/08/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 600 9,600,000
22/08/2016 16,000 -0.20 -1.23 16,000 16,000 16,000 2,500 40,000,000
19/08/2016 16,200 0.80 5.19 15,800 16,200 15,800 3,610 58,482,000
18/08/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
17/08/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
16/08/2016 15,400 -0.70 -4.35 16,000 16,000 15,300 300 4,620,000
15/08/2016 16,100 -1.00 -5.85 16,100 16,100 16,100 10 161,000
12/08/2016 17,100 0.60 3.64 17,100 17,100 17,100 10 171,000
11/08/2016 16,500 -0.50 -2.94 16,500 16,500 16,500 10 165,000
10/08/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/08/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/08/2016 17,000 0.00 ■■ 0.00 17,600 17,600 16,000 1,620 27,540,000
05/08/2016 17,000 -1.20 -6.59 18,200 18,200 17,000 20 340,000
04/08/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
03/08/2016 18,200 0.60 3.41 18,200 18,200 18,200 10 182,000
02/08/2016 17,600 0.20 1.15 17,800 17,800 16,200 30 528,000
01/08/2016 17,400 -0.80 -4.40 17,000 17,400 17,000 20 348,000
29/07/2016 18,200 -0.20 -1.09 17,200 18,200 17,200 220 4,004,000
28/07/2016 18,400 0.50 2.79 18,400 18,400 18,400 120 2,208,000
27/07/2016 17,900 0.50 2.87 17,900 17,900 17,900 10 179,000
26/07/2016 17,400 0.60 3.57 17,400 17,400 17,400 10 174,000
25/07/2016 16,800 0.90 5.66 16,800 16,800 16,800 10 168,000
22/07/2016 15,900 0.80 5.30 14,100 16,000 14,100 500 7,950,000
21/07/2016 15,100 -1.10 -6.79 15,100 15,100 15,100 10 151,000
20/07/2016 16,200 0.20 1.25 16,500 16,500 16,200 70 1,134,000
19/07/2016 16,000 -1.10 -6.43 17,600 17,600 16,000 430 6,880,000
18/07/2016 17,100 -0.30 -1.72 17,700 17,700 16,200 1,670 28,557,000
15/07/2016 17,400 0.40 2.35 16,200 17,400 15,900 10,240 178,176,000
14/07/2016 17,000 0.00 ■■ 0.00 16,000 17,000 16,000 2,030 34,510,000
13/07/2016 17,000 0.90 5.59 15,500 17,000 15,000 2,260 38,420,000
12/07/2016 16,100 -1.10 -6.40 16,200 16,200 16,100 270 4,347,000
11/07/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
08/07/2016 17,200 0.60 3.61 17,200 17,200 17,200 10 172,000
07/07/2016 16,600 0.60 3.75 15,100 16,600 14,900 310 5,146,000
06/07/2016 16,000 -0.20 -1.23 16,200 16,200 16,000 2,000 32,000,000
05/07/2016 16,200 -0.50 -2.99 16,200 16,200 16,200 500 8,100,000
04/07/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
01/07/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
30/06/2016 16,700 0.50 3.09 16,700 16,700 16,700 40 668,000
29/06/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
28/06/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
27/06/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
24/06/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
23/06/2016 16,200 0.10 0.62 16,800 16,800 16,200 3,070 49,734,000
22/06/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 300 4,830,000
21/06/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
20/06/2016 16,100 -1.20 -6.94 16,100 16,100 16,100 10 161,000
17/06/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
16/06/2016 17,300 0.00 ■■ 0.00 17,200 17,300 17,200 320 5,536,000
15/06/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
14/06/2016 17,300 0.60 3.59 17,200 17,300 17,100 210 3,633,000
13/06/2016 16,700 0.50 3.09 16,700 16,700 16,700 10 167,000
10/06/2016 16,200 -1.20 -6.90 16,300 16,300 16,200 90 1,458,000
09/06/2016 17,400 0.60 3.57 17,400 17,400 17,400 10 174,000
08/06/2016 16,800 0.40 2.44 16,100 16,800 16,100 510 8,568,000
07/06/2016 16,400 -1.20 -6.82 18,400 18,400 16,400 650 10,660,000
06/06/2016 17,600 -0.60 -3.30 17,000 17,600 17,000 30 528,000
03/06/2016 18,200 -0.20 -1.09 18,500 18,500 18,200 30 546,000
02/06/2016 18,400 0.50 2.79 17,900 18,400 17,900 30 552,000
01/06/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
31/05/2016 17,900 0.80 4.68 17,900 17,900 17,900 10 179,000
30/05/2016 17,100 0.00 ■■ 0.00 17,800 17,800 16,100 190 3,249,000
27/05/2016 17,100 1.10 6.88 17,100 17,100 17,100 10 171,000
26/05/2016 16,000 -0.30 -1.84 16,000 16,000 16,000 40 640,000
25/05/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
24/05/2016 16,300 0.40 2.52 15,000 16,300 15,000 140 2,282,000
23/05/2016 15,900 0.80 5.30 15,200 15,900 15,200 20 318,000
20/05/2016 15,100 -0.90 -5.62 15,100 15,100 15,100 690 10,419,000
19/05/2016 16,000 -0.40 -2.44 15,600 17,400 15,600 890 14,240,000
18/05/2016 16,400 1.00 6.49 16,400 16,400 15,100 40 656,000
17/05/2016 15,400 -0.60 -3.75 15,400 15,400 15,400 10 154,000
16/05/2016 16,000 0.50 3.23 16,000 16,000 16,000 1,320 21,120,000
13/05/2016 15,500 -0.60 -3.73 16,100 17,000 15,500 10,490 162,595,000
12/05/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
11/05/2016 16,100 0.90 5.92 16,100 16,100 16,100 5,440 87,584,000
10/05/2016 16,000 -1.00 -5.88 17,400 17,400 16,000 230 3,680,000
09/05/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
06/05/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
05/05/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
04/05/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
29/04/2016 17,000 0.90 5.59 17,000 17,000 17,000 150 2,550,000
28/04/2016 16,100 -0.60 -3.59 16,100 16,100 16,100 300 4,830,000
27/04/2016 16,700 -0.40 -2.34 16,700 16,700 16,700 10 167,000
26/04/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
25/04/2016 17,100 -1.10 -6.04 17,000 17,700 17,000 1,050 17,955,000
22/04/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 10 182,000
21/04/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
20/04/2016 18,200 0.80 4.60 18,200 18,200 18,200 10 182,000
19/04/2016 17,400 0.20 1.16 17,400 17,400 17,400 10 174,000
15/04/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
14/04/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
13/04/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
12/04/2016 17,200 -0.20 -1.15 17,300 17,300 17,200 2,490 42,828,000
11/04/2016 17,400 -1.10 -5.95 17,400 17,400 17,400 10 174,000
08/04/2016 18,500 1.00 5.71 18,500 18,500 18,500 10 185,000
07/04/2016 17,500 0.00 ■■ 0.00 16,900 17,500 16,700 300 5,250,000
06/04/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
05/04/2016 17,500 0.00 ■■ 0.00 18,000 18,000 17,500 1,200 21,000,000
04/04/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
01/04/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
31/03/2016 17,500 -0.50 -2.78 17,600 17,600 17,500 2,500 43,750,000
30/03/2016 18,000 0.80 4.65 17,300 18,000 17,300 1,010 18,180,000
29/03/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 190 3,268,000
28/03/2016 17,200 -1.20 -6.52 17,200 17,300 17,200 1,460 25,112,000
25/03/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
24/03/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
23/03/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
22/03/2016 18,400 0.90 5.14 17,500 18,400 17,500 310 5,704,000
21/03/2016 17,500 0.00 ■■ 0.00 17,200 17,500 17,200 490 8,575,000
18/03/2016 17,500 0.50 2.94 16,800 18,100 16,800 1,840 32,200,000
17/03/2016 17,000 0.00 ■■ 0.00 17,100 17,100 17,000 110 1,870,000
16/03/2016 17,000 -0.40 -2.30 16,900 17,000 16,900 260 4,420,000
15/03/2016 17,400 0.30 1.75 16,900 17,400 16,700 1,540 26,796,000
14/03/2016 17,100 -0.50 -2.84 16,700 17,600 16,700 380 6,498,000
11/03/2016 17,600 0.20 1.15 17,400 17,600 16,900 690 12,144,000
10/03/2016 17,400 0.90 5.45 17,600 17,600 16,900 230 4,002,000
09/03/2016 16,500 0.00 ■■ 0.00 17,600 17,600 16,500 680 11,220,000
08/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
07/03/2016 16,500 0.00 ■■ 0.00 16,700 16,700 16,500 30 495,000
04/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,000 16,500,000
03/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
02/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,700 28,050,000
01/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10 165,000
29/02/2016 16,500 0.30 1.85 16,500 16,500 16,400 1,540 25,410,000
26/02/2016 16,200 -0.80 -4.71 16,600 17,000 16,200 130 2,106,000
25/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 980 16,660,000
24/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
23/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
22/02/2016 17,000 0.00 ■■ 0.00 16,100 17,000 16,100 110 1,870,000
19/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 500 8,500,000
18/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
17/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
16/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
15/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
05/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
04/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
03/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
02/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
01/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
29/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
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 0.20 1.19 17,000 17,000 17,000 100 1,700,000
19/01/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
18/01/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
15/01/2016 16,800 -0.20 -1.18 16,800 16,800 16,800 2,000 33,600,000
14/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
13/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
12/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/01/2016 17,000 0.10 0.59 16,800 17,000 16,800 16,220 275,740,000
07/01/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
06/01/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
05/01/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
04/01/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
31/12/2015 16,900 -0.10 -0.59 16,000 16,900 16,000 20 338,000
30/12/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
29/12/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
28/12/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
25/12/2015 17,000 0.60 3.66 16,200 17,000 16,200 20,670 351,390,000
24/12/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
23/12/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
22/12/2015 16,400 0.00 ■■ 0.00 15,300 16,400 15,300 20 328,000
21/12/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
18/12/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
17/12/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
16/12/2015 16,400 -0.10 -0.61 16,400 16,400 16,400 10 164,000
15/12/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
14/12/2015 16,500 0.50 3.12 16,500 16,500 16,500 10 165,000
11/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
10/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 50 800,000
09/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 30 480,000
07/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
04/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 240 3,840,000
03/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
02/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
01/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
30/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
27/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
26/11/2015 16,000 -0.20 -1.23 16,000 16,000 16,000 1,910 30,560,000
25/11/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
24/11/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
23/11/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
20/11/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
19/11/2015 16,200 0.10 0.62 16,200 16,200 16,200 40 648,000
18/11/2015 16,100 -0.10 -0.62 16,100 16,100 16,100 300 4,830,000
17/11/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
16/11/2015 16,200 0.20 1.25 16,200 16,200 16,200 190 3,078,000
13/11/2015 16,000 0.50 3.23 16,000 16,000 16,000 70 1,120,000
12/11/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,000 15,500,000
11/11/2015 15,500 -0.50 -3.12 15,500 15,500 15,500 3,000 46,500,000
10/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 120 1,920,000
09/11/2015 16,000 0.00 ■■ 0.00 15,500 16,000 15,100 5,500 88,000,000
06/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
04/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 190 3,040,000
03/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
02/11/2015 16,000 -1.10 -6.43 16,000 16,000 16,000 700 11,200,000
30/10/2015 17,100 1.10 6.88 17,100 17,100 17,100 500 8,550,000
29/10/2015 16,000 0.40 2.56 15,600 16,000 15,600 2,880 46,080,000
28/10/2015 15,600 -1.10 -6.59 15,600 15,600 15,600 5,010 78,156,000
27/10/2015 16,700 -0.10 -0.60 16,700 16,700 16,700 10 167,000
26/10/2015 16,800 0.60 3.70 16,800 16,800 16,800 550 9,240,000
23/10/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
22/10/2015 16,200 1.00 6.58 16,200 16,200 16,200 700 11,340,000
21/10/2015 15,200 -0.70 -4.40 15,200 15,200 15,200 3,010 45,752,000
20/10/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
19/10/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
16/10/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
15/10/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
14/10/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
13/10/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
12/10/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
09/10/2015 15,900 -0.60 -3.64 15,900 15,900 15,900 10 159,000
08/10/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
07/10/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
06/10/2015 16,500 0.60 3.77 16,500 16,500 16,500 10 165,000
05/10/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
02/10/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1,000 15,900,000
01/10/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 10 159,000
30/09/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 500 7,950,000
29/09/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
28/09/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
25/09/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/09/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
23/09/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
22/09/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
21/09/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
18/09/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
17/09/2015 15,900 -0.10 -0.62 15,900 15,900 15,900 50 795,000
16/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
15/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
14/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
11/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
10/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
09/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 90 1,440,000
04/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
03/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
01/09/2015 16,000 0.70 4.58 16,000 16,000 16,000 20 320,000
31/08/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
28/08/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
27/08/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 20 306,000
26/08/2015 15,300 0.30 2.00 15,300 15,300 15,300 800 12,240,000
25/08/2015 15,000 0.30 2.04 15,000 15,000 15,000 210 3,150,000
24/08/2015 14,700 -1.00 -6.37 15,000 15,700 14,700 1,090 16,023,000
21/08/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
20/08/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 220 3,454,000
19/08/2015 15,700 0.10 0.64 15,700 15,700 15,700 10 157,000
18/08/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 450 7,020,000
17/08/2015 15,600 -0.30 -1.89 15,600 15,600 15,600 2,000 31,200,000
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 0.40 2.58 15,900 15,900 15,900 500 7,950,000
11/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
10/08/2015 15,500 -0.50 -3.12 15,500 15,500 15,500 200 3,100,000
07/08/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
06/08/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/08/2015 16,000 0.00 ■■ 0.00 15,600 16,000 15,600 450 7,200,000
04/08/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
03/08/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,200 19,200,000
31/07/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
30/07/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
29/07/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
28/07/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
27/07/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
24/07/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/07/2015 16,000 0.20 1.27 15,900 16,000 15,900 1,000 16,000,000
22/07/2015 15,800 0.20 1.28 15,800 15,800 15,800 1,190 18,802,000
21/07/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 250 3,900,000
20/07/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
17/07/2015 15,600 0.20 1.30 15,600 15,600 15,600 100 1,560,000
16/07/2015 15,400 0.10 0.65 15,300 15,400 15,300 540 8,316,000
15/07/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
14/07/2015 15,300 -0.30 -1.92 15,200 15,300 15,200 1,010 15,453,000
13/07/2015 15,600 -0.80 -4.88 16,000 16,100 15,600 4,380 68,328,000
10/07/2015 16,400 0.40 2.50 16,200 16,400 16,000 570 9,348,000
09/07/2015 16,000 0.40 2.56 15,900 16,000 15,900 100 1,600,000
08/07/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
07/07/2015 15,600 -0.80 -4.88 15,600 15,600 15,600 10 156,000
06/07/2015 16,400 0.30 1.86 16,000 16,400 16,000 1,220 20,008,000
03/07/2015 16,100 -0.30 -1.83 16,000 16,100 16,000 1,600 25,760,000
02/07/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
01/07/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
30/06/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
29/06/2015 16,400 0.60 3.80 16,000 16,400 16,000 1,010 16,564,000
26/06/2015 15,800 0.70 4.64 16,100 16,100 15,800 4,080 64,464,000
25/06/2015 15,100 -1.00 -6.21 15,700 16,100 15,100 550 8,305,000
24/06/2015 16,100 0.10 0.63 16,100 16,100 16,100 280 4,508,000
23/06/2015 16,000 0.90 5.96 16,100 16,100 15,100 2,590 41,440,000
22/06/2015 15,100 -0.80 -5.03 16,500 16,500 15,100 70 1,057,000
19/06/2015 15,900 -0.10 -0.62 15,500 16,500 15,500 60 954,000
18/06/2015 16,000 0.30 1.91 15,300 16,000 15,300 300 4,800,000
17/06/2015 15,700 -0.80 -4.85 17,400 17,400 15,700 20 314,000
16/06/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
15/06/2015 16,500 1.00 6.45 16,000 16,500 15,600 500 8,250,000
12/06/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
11/06/2015 15,500 0.00 ■■ 0.00 15,600 16,400 15,500 130 2,015,000
10/06/2015 15,500 0.50 3.33 15,900 15,900 15,500 30 465,000
09/06/2015 15,000 -1.00 -6.25 15,000 15,000 15,000 30 450,000
08/06/2015 16,000 -0.40 -2.44 17,400 17,400 16,000 20 320,000
05/06/2015 16,400 -1.10 -6.29 16,400 17,600 16,400 30 492,000
04/06/2015 17,500 0.10 0.57 16,600 17,500 16,600 60 1,050,000
03/06/2015 17,400 0.10 0.58 17,600 17,600 16,300 230 4,002,000
02/06/2015 17,300 0.90 5.49 16,500 17,300 16,500 20 346,000
01/06/2015 16,400 -0.30 -1.80 16,700 17,500 16,400 30 492,000
29/05/2015 16,700 -1.20 -6.70 17,500 17,500 16,700 20 334,000
28/05/2015 17,900 1.10 6.55 17,900 17,900 17,900 10 179,000
27/05/2015 16,800 -1.10 -6.15 16,700 17,700 16,700 340 5,712,000
26/05/2015 17,900 0.80 4.68 18,000 18,000 17,900 60 1,074,000
25/05/2015 17,100 1.10 6.88 16,000 17,100 16,000 3,310 56,601,000
22/05/2015 16,000 -0.10 -0.62 17,200 17,200 16,000 20 320,000
21/05/2015 16,100 -0.50 -3.01 17,500 17,500 16,100 20 322,000
20/05/2015 16,600 1.00 6.41 16,600 16,600 16,600 10 166,000
19/05/2015 15,600 -0.40 -2.50 15,000 16,900 15,000 180 2,808,000
18/05/2015 16,000 -0.60 -3.61 15,500 17,300 15,500 30 480,000
15/05/2015 17,700 -0.80 -4.32 18,200 18,900 17,700 1,350 23,895,000
14/05/2015 18,500 1.10 6.32 18,500 18,500 18,500 10 185,000
13/05/2015 17,400 -1.00 -5.43 17,400 17,400 17,400 10 174,000
12/05/2015 18,400 1.20 6.98 17,200 18,400 16,000 5,070 93,288,000
11/05/2015 17,200 -0.70 -3.91 18,500 18,500 17,200 20 344,000
08/05/2015 17,900 1.10 6.55 16,800 17,900 16,800 210 3,759,000
07/05/2015 16,800 -0.30 -1.75 16,100 18,200 16,100 3,420 57,456,000
06/05/2015 17,100 -0.60 -3.39 16,800 17,900 16,800 3,730 63,783,000
05/05/2015 17,700 -1.30 -6.84 17,700 18,900 17,700 10,230 181,071,000
04/05/2015 19,000 -0.20 -1.04 18,000 19,000 18,000 50 950,000
27/04/2015 19,200 0.70 3.78 18,400 19,400 17,300 2,480 47,616,000
24/04/2015 18,500 0.40 2.21 16,900 18,500 16,900 7,630 141,155,000
23/04/2015 18,100 -1.30 -6.70 19,900 19,900 18,100 4,460 80,726,000
22/04/2015 19,400 -0.10 -0.51 19,500 20,000 19,300 1,940 37,636,000
21/04/2015 19,500 0.50 2.63 18,300 19,500 18,300 9,330 181,935,000
20/04/2015 19,000 -0.40 -2.06 18,100 19,000 18,100 1,180 22,420,000
17/04/2015 19,400 0.70 3.74 17,400 19,400 17,400 59,300 1,150,420,000
16/04/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
15/04/2015 18,700 1.20 6.86 18,700 18,700 18,000 1,030 19,261,000
14/04/2015 17,500 -1.30 -6.91 19,000 19,000 17,500 2,090 36,575,000
13/04/2015 18,800 -0.10 -0.53 18,900 18,900 18,500 2,220 41,736,000
10/04/2015 18,900 0.10 0.53 17,500 19,400 17,500 130 2,457,000
09/04/2015 18,800 0.00 ■■ 0.00 17,500 18,800 17,500 30 564,000
08/04/2015 18,800 1.10 6.21 16,700 18,900 16,700 2,330 43,804,000
07/04/2015 17,700 1.10 6.63 16,200 17,700 16,200 1,080 19,116,000
06/04/2015 16,600 0.50 3.11 16,600 16,600 16,600 10 166,000
03/04/2015 16,100 -0.70 -4.17 17,900 17,900 16,100 130 2,093,000
02/04/2015 16,800 -1.00 -5.62 16,900 18,500 16,800 80 1,344,000
01/04/2015 17,800 -0.70 -3.78 17,900 18,500 17,800 40 712,000
31/03/2015 18,500 -1.00 -5.13 19,000 19,000 18,200 2,360 43,660,000
30/03/2015 19,500 0.90 4.84 19,000 19,500 19,000 1,500 29,250,000
27/03/2015 18,600 0.00 ■■ 0.00 18,500 18,600 18,500 1,410 26,226,000
26/03/2015 18,600 0.60 3.33 17,000 18,600 17,000 170 3,162,000
25/03/2015 18,000 0.90 5.26 16,100 18,000 16,100 60 1,080,000
24/03/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
23/03/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
20/03/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
19/03/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
18/03/2015 17,100 -1.20 -6.56 17,100 17,100 17,100 10 171,000
17/03/2015 18,300 -0.20 -1.08 18,300 18,400 18,300 40 732,000
16/03/2015 18,500 -0.80 -4.15 18,000 18,500 18,000 1,610 29,785,000
13/03/2015 19,300 -0.20 -1.03 19,500 19,500 19,300 130 2,509,000
12/03/2015 19,500 1.00 5.41 19,700 19,700 18,500 2,170 42,315,000
11/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 50 925,000
10/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,400 7,150 132,275,000
09/03/2015 18,500 -0.40 -2.12 18,600 18,900 18,500 8,720 161,320,000
06/03/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 50 945,000
05/03/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 20 378,000
04/03/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
03/03/2015 18,900 0.90 5.00 19,000 19,000 18,900 2,060 38,934,000
02/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 50 900,000
27/02/2015 18,000 0.50 2.86 17,400 18,000 17,400 11,650 209,700,000
26/02/2015 17,500 0.00 ■■ 0.00 17,200 17,500 17,200 1,600 28,000,000
25/02/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 260 4,550,000
24/02/2015 17,500 1.00 6.06 17,600 17,600 17,500 140 2,450,000
13/02/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
12/02/2015 16,500 0.50 3.12 17,000 17,000 16,500 2,040 33,660,000
11/02/2015 16,000 -1.00 -5.88 16,000 16,000 16,000 1,700 27,200,000
10/02/2015 17,000 0.80 4.94 17,200 17,200 17,000 400 6,800,000
09/02/2015 16,200 1.00 6.58 15,000 16,200 15,000 220 3,564,000
06/02/2015 15,200 -0.90 -5.59 15,200 15,200 15,200 10 152,000
05/02/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
04/02/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
03/02/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
02/02/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
30/01/2015 16,100 -0.40 -2.42 16,100 16,100 16,100 10 161,000
29/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
28/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
27/01/2015 16,500 -1.00 -5.71 16,500 16,500 16,500 500 8,250,000
26/01/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
23/01/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
22/01/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
21/01/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
20/01/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
19/01/2015 17,500 0.50 2.94 17,000 17,500 17,000 320 5,600,000
16/01/2015 17,000 0.60 3.66 17,000 17,000 17,000 60 1,020,000
15/01/2015 16,400 0.30 1.86 16,400 16,400 16,400 1,190 19,516,000
14/01/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
13/01/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
12/01/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
09/01/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 500 8,050,000
08/01/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
07/01/2015 16,100 -0.40 -2.42 15,900 16,100 15,900 3,200 51,520,000
06/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
05/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
31/12/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
30/12/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
29/12/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
26/12/2014 16,500 0.80 5.10 15,700 16,500 14,800 1,180 19,470,000
25/12/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
24/12/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
23/12/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
22/12/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
19/12/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
18/12/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
17/12/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
16/12/2014 15,700 -0.50 -3.09 15,700 15,700 15,700 10 157,000
15/12/2014 16,200 -0.70 -4.14 16,200 16,200 16,200 600 9,720,000
12/12/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
11/12/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
10/12/2014 16,900 0.70 4.32 16,600 16,900 16,600 5,830 98,527,000
09/12/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 600 9,720,000
08/12/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 10,000 162,000,000
05/12/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
04/12/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
03/12/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
02/12/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1,500 24,300,000
01/12/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
28/11/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
27/11/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 4,280 69,336,000
26/11/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
25/11/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
24/11/2014 16,200 -0.60 -3.57 16,200 16,200 16,200 500 8,100,000
21/11/2014 16,800 0.10 0.60 16,800 16,800 16,800 10 168,000
20/11/2014 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 7,060 117,902,000
19/11/2014 16,700 0.60 3.73 16,500 16,700 16,500 2,000 33,400,000
18/11/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
17/11/2014 16,100 -0.70 -4.17 16,800 16,800 16,100 30 483,000
14/11/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 500 8,400,000
13/11/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 4,260 71,568,000
12/11/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
11/11/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
10/11/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
07/11/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
06/11/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
05/11/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,800 30,240,000
04/11/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 130 2,184,000
03/11/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
31/10/2014 16,800 0.10 0.60 17,800 17,800 16,700 7,730 129,864,000
30/10/2014 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 1,000 16,700,000
29/10/2014 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 6,810 113,727,000
28/10/2014 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 10,010 167,167,000
27/10/2014 16,700 0.00 ■■ 0.00 16,700 16,800 16,700 7,100 118,570,000
24/10/2014 16,700 0.90 5.70 16,500 16,800 15,800 3,260 54,442,000
23/10/2014 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
22/10/2014 15,800 0.60 3.95 15,800 15,800 15,800 10 158,000
21/10/2014 15,200 -0.80 -5.00 16,200 16,200 15,200 1,990 30,248,000
20/10/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,710 27,360,000
17/10/2014 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 30,020 480,320,000
16/10/2014 16,000 -0.10 -0.62 16,500 16,500 16,000 65,000 1,040,000,000
15/10/2014 16,100 0.60 3.87 16,100 16,100 16,100 30 483,000
14/10/2014 15,500 -0.30 -1.90 15,500 15,500 15,500 30 465,000
13/10/2014 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 2,000 31,600,000
10/10/2014 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
09/10/2014 15,800 0.30 1.94 16,200 16,200 15,800 1,070 16,906,000
08/10/2014 15,500 -0.10 -0.64 15,500 15,500 15,500 5,000 77,500,000
07/10/2014 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
06/10/2014 15,600 -0.10 -0.64 15,600 15,600 15,600 4,990 77,844,000
03/10/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,600 26,820 421,074,000
02/10/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 760 11,932,000
01/10/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
30/09/2014 15,700 -0.30 -1.88 15,800 15,800 15,700 1,250 19,625,000
29/09/2014 16,000 0.60 3.90 16,000 16,000 16,000 20 320,000
26/09/2014 15,400 -0.20 -1.28 15,400 15,600 15,400 2,200 33,880,000
25/09/2014 15,600 0.10 0.65 15,900 15,900 15,600 1,770 27,612,000
24/09/2014 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
23/09/2014 15,500 -0.40 -2.52 15,900 15,900 15,500 7,000 108,500,000
22/09/2014 15,900 0.10 0.63 15,600 15,900 15,600 2,920 46,428,000
19/09/2014 15,800 0.10 0.64 15,800 15,800 15,800 1,960 30,968,000
18/09/2014 15,700 -0.20 -1.26 15,900 15,900 15,600 3,050 47,885,000
17/09/2014 15,900 0.00 ■■ 0.00 15,500 15,900 15,500 4,120 65,508,000
16/09/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
15/09/2014 15,900 0.20 1.27 15,000 16,000 14,900 12,460 198,114,000
12/09/2014 15,700 -0.30 -1.88 15,700 15,700 15,700 20 314,000
11/09/2014 16,000 0.10 0.63 15,800 16,000 15,700 12,520 200,320,000
10/09/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1,000 15,900,000
09/09/2014 15,900 -0.40 -2.45 16,400 16,400 15,800 10,350 164,565,000
08/09/2014 16,300 0.10 0.62 16,200 16,300 16,200 600 9,780,000
05/09/2014 16,200 0.20 1.25 15,500 16,200 15,500 13,010 210,762,000
04/09/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,950 31,200,000
03/09/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
29/08/2014 16,000 0.00 ■■ 0.00 16,200 16,400 16,000 5,060 80,960,000
28/08/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
27/08/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 550 8,800,000
26/08/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
25/08/2014 16,000 0.10 0.63 15,900 16,000 15,900 9,840 157,440,000
22/08/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
21/08/2014 15,900 -0.40 -2.45 16,300 16,300 15,900 1,700 27,030,000
20/08/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 810 13,203,000
19/08/2014 16,300 -0.20 -1.21 16,300 16,300 16,300 400 6,520,000
18/08/2014 16,500 0.20 1.23 15,500 16,500 15,500 2,010 33,165,000
15/08/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
14/08/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
13/08/2014 16,300 0.10 0.62 16,300 16,300 16,300 300 4,890,000
12/08/2014 16,200 0.10 0.62 16,200 16,200 16,200 460 7,452,000
11/08/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
08/08/2014 16,100 -0.10 -0.62 16,200 16,200 16,000 1,800 28,980,000
07/08/2014 16,200 0.70 4.52 15,500 16,200 15,500 140 2,268,000
06/08/2014 15,500 -0.70 -4.32 16,200 16,200 15,500 110 1,705,000
05/08/2014 16,200 1.00 6.58 16,200 16,200 16,200 10 162,000
04/08/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
01/08/2014 15,200 -0.20 -1.30 15,200 15,200 15,200 800 12,160,000
31/07/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
30/07/2014 15,400 0.20 1.32 15,400 15,400 15,400 10 154,000
29/07/2014 15,200 -0.80 -5.00 16,000 16,000 15,200 810 12,312,000
28/07/2014 16,000 -0.40 -2.44 16,000 16,000 16,000 20 320,000
25/07/2014 16,400 0.10 0.61 16,400 16,400 16,400 200 3,280,000
24/07/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 200 3,260,000
23/07/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
22/07/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
21/07/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
18/07/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 10 163,000
17/07/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 950 15,485,000
16/07/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 480 7,824,000
15/07/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 5,150 83,945,000
14/07/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
11/07/2014 16,300 0.20 1.24 16,000 16,300 16,000 1,030 16,789,000
10/07/2014 16,100 -0.40 -2.42 16,100 16,100 16,000 6,110 98,371,000
09/07/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
08/07/2014 16,500 0.60 3.77 16,000 16,500 14,800 5,000 82,500,000
07/07/2014 15,900 -0.60 -3.64 16,400 16,700 15,400 5,710 90,789,000
04/07/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
03/07/2014 16,500 0.00 ■■ 0.00 16,000 16,500 16,000 1,310 21,615,000
02/07/2014 16,500 0.50 3.12 16,000 16,500 16,000 4,210 69,465,000
01/07/2014 16,000 -1.10 -6.43 16,900 16,900 16,000 1,460 23,360,000
30/06/2014 17,100 1.10 6.88 17,100 17,100 17,100 10 171,000
27/06/2014 16,000 -0.10 -0.62 16,000 16,000 16,000 1,400 22,400,000
26/06/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
25/06/2014 16,100 -0.30 -1.83 15,300 16,100 15,300 5,010 80,661,000
24/06/2014 16,400 -0.50 -2.96 16,400 16,400 16,300 4,100 67,240,000
23/06/2014 16,900 0.60 3.68 16,900 16,900 16,900 10 169,000
20/06/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
19/06/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
18/06/2014 16,300 0.10 0.62 16,000 16,400 16,000 2,420 39,446,000
17/06/2014 16,200 0.20 1.25 16,000 16,300 16,000 6,940 112,428,000
16/06/2014 16,000 0.50 3.23 16,000 16,000 16,000 1,080 17,280,000
13/06/2014 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 550 8,525,000
12/06/2014 15,500 -0.80 -4.91 15,500 15,500 15,500 10 155,000
11/06/2014 16,300 0.10 0.62 16,200 16,300 16,200 3,800 61,940,000
10/06/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 10 162,000
09/06/2014 16,200 0.80 5.19 15,400 16,200 15,400 3,130 50,706,000
06/06/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
05/06/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
04/06/2014 15,400 -0.20 -1.28 15,200 15,400 15,200 300 4,620,000
03/06/2014 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
02/06/2014 15,600 -0.40 -2.50 15,500 15,600 15,500 5,050 78,780,000
30/05/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
29/05/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
28/05/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
27/05/2014 16,000 0.90 5.96 16,000 16,100 16,000 13,480 215,680,000
26/05/2014 15,100 -1.00 -6.21 17,000 17,000 15,100 20 302,000
23/05/2014 16,100 0.90 5.92 16,100 16,100 16,100 100 1,610,000
22/05/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 50 760,000
21/05/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
20/05/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
19/05/2014 15,200 -0.70 -4.40 17,000 17,000 15,100 16,110 244,872,000
16/05/2014 15,900 0.90 6.00 15,000 15,900 15,000 1,010 16,059,000
15/05/2014 15,000 -0.40 -2.60 15,000 15,000 15,000 20 300,000
14/05/2014 15,400 0.00 ■■ 0.00 15,500 15,500 15,400 5,140 79,156,000
13/05/2014 15,400 0.40 2.67 16,000 16,000 15,400 17,010 261,954,000
12/05/2014 16,300 -0.30 -1.81 17,600 17,600 16,100 12,020 195,926,000
09/05/2014 16,600 1.00 6.41 16,500 16,600 16,500 3,000 49,800,000
08/05/2014 15,600 0.00 ■■ 0.00 15,600 16,500 15,600 920 14,352,000
07/05/2014 15,600 0.40 2.63 16,200 16,200 15,600 30 468,000
06/05/2014 15,200 -0.70 -4.40 15,000 16,000 15,000 430 6,536,000
05/05/2014 15,900 -0.40 -2.45 17,000 17,000 15,900 130 2,067,000
29/04/2014 16,300 0.50 3.16 16,200 16,900 16,200 2,270 37,001,000
28/04/2014 15,800 -0.10 -0.63 17,000 17,000 15,800 37,620 594,396,000
25/04/2014 15,900 -0.10 -0.62 15,500 16,000 15,500 1,200 19,080,000
24/04/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/04/2014 16,000 0.00 ■■ 0.00 15,200 16,000 15,000 1,190 19,040,000
22/04/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
21/04/2014 16,000 -0.40 -2.44 15,500 16,000 15,300 9,360 149,760,000
18/04/2014 16,400 0.00 ■■ 0.00 16,500 16,500 16,000 6,310 103,484,000
17/04/2014 16,400 0.20 1.23 16,000 16,400 16,000 830 13,612,000
16/04/2014 16,200 -0.20 -1.22 16,500 16,500 15,900 2,100 34,020,000
15/04/2014 16,400 0.00 ■■ 0.00 16,500 16,500 16,200 1,920 31,488,000
14/04/2014 16,400 0.00 ■■ 0.00 16,600 16,700 16,200 2,870 47,068,000
11/04/2014 16,400 0.10 0.61 16,700 16,700 16,300 10,050 164,820,000
10/04/2014 16,300 0.10 0.62 16,200 16,900 16,200 1,890 30,807,000
08/04/2014 16,200 0.10 0.62 16,100 16,200 16,100 20 324,000
07/04/2014 16,100 0.00 ■■ 0.00 16,200 16,200 15,900 2,140 34,454,000
04/04/2014 16,100 -0.20 -1.23 16,200 16,200 16,100 30 483,000
03/04/2014 16,300 0.10 0.62 16,200 16,300 16,200 910 14,833,000
02/04/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
01/04/2014 16,200 -0.20 -1.22 16,200 16,200 16,200 10 162,000
31/03/2014 16,400 0.10 0.61 16,500 16,500 16,300 3,160 51,824,000
28/03/2014 16,300 -0.60 -3.55 17,000 17,000 16,200 6,410 104,483,000
27/03/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
26/03/2014 16,900 0.70 4.32 16,200 16,900 16,200 4,880 82,472,000
25/03/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 2,400 38,880,000
24/03/2014 16,200 0.20 1.25 16,100 16,200 16,100 20 324,000
21/03/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 4,990 79,840,000
20/03/2014 16,000 -0.30 -1.84 16,300 16,400 16,000 3,960 63,360,000
19/03/2014 16,300 -0.10 -0.61 16,200 16,400 16,200 320 5,216,000
18/03/2014 16,400 0.00 ■■ 0.00 16,500 16,500 16,400 2,020 33,128,000
17/03/2014 16,400 0.00 ■■ 0.00 15,500 16,500 15,500 5,130 84,132,000
14/03/2014 16,400 0.40 2.50 15,900 16,400 15,800 900 14,760,000
13/03/2014 16,000 -0.50 -3.03 15,600 16,200 15,600 80 1,280,000
12/03/2014 16,500 0.90 5.77 15,600 16,600 15,600 200 3,300,000
11/03/2014 15,600 -0.70 -4.29 16,300 16,400 15,600 8,310 129,636,000
10/03/2014 16,300 0.10 0.62 16,000 16,400 15,500 6,210 101,223,000
07/03/2014 16,200 0.10 0.62 16,100 16,300 16,000 470 7,614,000
06/03/2014 16,100 -1.10 -6.40 16,800 17,100 16,000 1,840 29,624,000
05/03/2014 17,200 1.10 6.83 16,000 17,200 16,000 4,810 82,732,000
04/03/2014 16,100 0.10 0.63 16,000 16,200 15,500 70 1,127,000
03/03/2014 16,000 0.30 1.91 15,700 16,000 15,700 500 8,000,000
28/02/2014 15,700 -0.20 -1.26 15,300 16,000 15,300 60 942,000
27/02/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 3,600 57,240,000
26/02/2014 15,900 0.10 0.63 16,000 16,000 15,900 140 2,226,000
25/02/2014 15,800 0.60 3.95 15,800 15,800 15,800 20 316,000
24/02/2014 15,200 0.40 2.70 15,000 15,500 15,000 400 6,080,000
21/02/2014 14,800 -0.20 -1.33 14,800 14,800 14,800 20 296,000
20/02/2014 15,000 -1.00 -6.25 15,600 15,700 15,000 3,200 48,000,000
19/02/2014 16,000 0.40 2.56 15,600 16,200 15,200 1,520 24,320,000
18/02/2014 15,600 0.60 4.00 14,600 16,000 14,600 9,600 149,760,000
17/02/2014 15,000 0.00 ■■ 0.00 14,300 15,000 14,300 20 300,000
14/02/2014 15,000 0.10 0.67 14,900 15,200 14,900 9,920 148,800,000
13/02/2014 14,900 0.30 2.05 14,700 15,000 14,700 6,260 93,274,000
12/02/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 2,630 38,398,000
11/02/2014 14,600 0.10 0.69 14,600 14,600 14,600 1,510 22,046,000
10/02/2014 14,500 -0.20 -1.36 14,000 14,500 14,000 5,410 78,445,000
07/02/2014 14,700 0.10 0.68 14,700 14,700 14,600 190 2,793,000
06/02/2014 14,600 0.10 0.69 14,600 14,600 14,600 30 438,000
27/01/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 240 3,480,000
24/01/2014 14,500 -0.20 -1.36 14,400 14,500 14,400 1,380 20,010,000
23/01/2014 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 530 7,791,000
22/01/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
21/01/2014 14,700 0.50 3.52 14,900 14,900 14,700 250 3,675,000
20/01/2014 14,200 -0.80 -5.33 14,200 14,200 14,200 210 2,982,000
17/01/2014 15,000 0.50 3.45 14,100 15,000 14,100 340 5,100,000
16/01/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 120 1,740,000
15/01/2014 14,500 0.00 ■■ 0.00 14,700 14,700 14,300 2,040 29,580,000
14/01/2014 14,500 0.30 2.11 14,200 14,500 14,200 6,000 87,000,000
13/01/2014 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 2,250 31,950,000
10/01/2014 14,200 -0.20 -1.39 14,800 14,800 14,100 2,330 33,086,000
09/01/2014 14,400 -0.10 -0.69 14,000 15,000 14,000 7,970 114,768,000
08/01/2014 14,500 0.10 0.69 13,400 14,900 13,400 1,040 15,080,000
07/01/2014 14,400 0.00 ■■ 0.00 14,500 14,500 14,100 200 2,880,000
06/01/2014 14,400 0.10 0.70 14,400 14,400 14,100 940 13,536,000
03/01/2014 14,300 -0.10 -0.69 14,300 14,500 14,000 5,210 74,503,000
02/01/2014 14,400 0.10 0.70 14,000 14,500 14,000 2,700 38,880,000
31/12/2013 14,300 0.30 2.14 13,900 14,300 13,200 13,920 199,056,000
30/12/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/12/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 80 1,120,000
26/12/2013 14,000 0.10 0.72 14,000 14,000 13,900 1,810 25,340,000
25/12/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
24/12/2013 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 800 11,120,000
23/12/2013 13,900 -0.20 -1.42 13,900 13,900 13,900 100 1,390,000
20/12/2013 14,100 -0.20 -1.40 13,900 14,300 13,900 1,500 21,150,000
19/12/2013 14,300 0.10 0.70 14,000 14,300 13,900 1,410 20,163,000
18/12/2013 14,200 0.00 ■■ 0.00 14,200 14,300 13,800 4,050 57,510,000
17/12/2013 14,200 0.00 ■■ 0.00 14,300 14,300 13,600 110 1,562,000
16/12/2013 14,200 -0.60 -4.05 14,000 14,200 14,000 210 2,982,000
13/12/2013 14,800 0.40 2.78 15,000 15,000 13,600 10,600 156,880,000
12/12/2013 14,400 0.30 2.13 14,000 14,500 13,800 830 11,952,000
11/12/2013 14,100 0.10 0.71 14,100 14,900 13,900 3,480 49,068,000
10/12/2013 14,000 0.20 1.45 13,700 14,000 13,700 25,210 352,940,000
09/12/2013 13,800 0.20 1.47 13,500 13,800 13,500 12,390 170,982,000
06/12/2013 13,600 0.20 1.49 13,600 13,600 13,600 10 136,000
05/12/2013 13,400 -0.20 -1.47 13,000 13,400 12,800 590 7,906,000
04/12/2013 13,600 -0.20 -1.45 13,300 13,600 12,900 610 8,296,000
03/12/2013 13,800 -0.20 -1.43 13,600 14,000 13,100 790 10,902,000
02/12/2013 14,000 0.00 ■■ 0.00 13,200 14,300 13,100 180 2,520,000
29/11/2013 14,000 0.00 ■■ 0.00 14,200 14,200 13,300 880 12,320,000
28/11/2013 14,000 0.00 ■■ 0.00 14,000 14,500 13,300 2,170 30,380,000
27/11/2013 14,000 0.50 3.70 13,000 14,400 13,000 890 12,460,000
26/11/2013 13,500 0.50 3.85 13,400 13,500 13,200 390 5,265,000
25/11/2013 13,000 -0.50 -3.70 12,600 13,400 12,600 530 6,890,000
22/11/2013 13,500 0.60 4.65 12,400 13,500 12,400 5,780 78,030,000
21/11/2013 12,900 0.30 2.38 12,900 12,900 12,900 10 129,000
20/11/2013 12,600 -0.30 -2.33 12,900 12,900 12,300 7,660 96,516,000
19/11/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 5,590 72,111,000
18/11/2013 12,900 0.20 1.57 12,900 12,900 12,900 50 645,000
15/11/2013 12,700 -0.20 -1.55 12,700 12,700 12,700 20 254,000
14/11/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
13/11/2013 12,900 -0.10 -0.77 13,500 13,500 12,900 1,920 24,768,000
12/11/2013 13,000 0.10 0.78 13,200 13,400 12,900 260 3,380,000
11/11/2013 12,900 -0.10 -0.77 12,600 12,900 12,500 2,010 25,929,000
08/11/2013 13,000 0.20 1.56