Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 994.94 -2.32 (-0.23%)
  • HNX-Index 103.18 -0.32 (-0.31%)
  • UPCOM-Index 57.91 -0.02 (-0.03%)
CTCP Sách Giáo Dục Tại Tp.Đà Nẵng
Educational Book JSC In Da Nang City
Mã CK:      DAE      16.10      -0.10 (-0.62%)      (cập nhật 09:00 22/08/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Giáo dục- Thiết bị giáo dục
Website: http://www.sachgiaoduc.com
DAE » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/08/2019 16,100 -0.10 -0.62 16,200 16,200 16,100 210 3,381,000
21/08/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 10 162,000
20/08/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 20 324,000
19/08/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 20 324,000
16/08/2019 16,200 0.10 0.62 16,100 16,200 16,200 30 486,000
15/08/2019 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 20 322,000
14/08/2019 16,100 -0.20 -1.24 16,300 16,300 16,100 30 483,000
13/08/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 10 163,000
12/08/2019 16,300 0.20 1.23 16,100 16,300 16,000 2,130 34,719,000
09/08/2019 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
07/08/2019 16,100 0.10 0.62 16,000 16,100 16,100 10 161,000
06/08/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 50 800,000
31/07/2019 16,000 -0.20 -1.25 16,200 16,300 16,000 160 2,560,000
30/07/2019 16,200 0.20 1.23 16,000 16,300 16,100 260 4,212,000
26/07/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
25/07/2019 16,000 0.20 1.25 15,800 16,000 16,000 17,890 286,240,000
24/07/2019 15,800 -0.20 -1.27 16,000 15,800 15,800 50 790,000
23/07/2019 16,000 -0.20 -1.25 16,200 16,200 16,000 80 1,280,000
18/07/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 20 324,000
16/07/2019 16,200 0.20 1.23 16,000 16,200 16,200 20 324,000
11/07/2019 16,000 0.50 3.13 15,500 16,000 16,000 90 1,440,000
25/06/2019 15,500 -0.20 -1.29 15,700 15,500 15,500 40 620,000
21/06/2019 15,700 -0.90 -5.73 16,600 16,000 15,700 6,110 95,927,000
20/06/2019 15,700 -0.90 -5.73 16,600 16,000 15,700 6,110 95,927,000
18/06/2019 16,600 -0.30 -1.81 16,900 16,600 15,300 6,120 101,592,000
17/06/2019 16,600 -0.30 -1.81 16,900 16,600 15,300 6,120 101,592,000
11/06/2019 16,900 0.90 5.33 16,000 16,900 16,900 10 169,000
10/06/2019 16,000 -1.00 -6.25 17,000 16,000 16,000 40 640,000
09/06/2019 17,000 -0.60 -3.53 17,600 17,000 17,000 10 170,000
07/06/2019 17,000 -0.60 -3.53 17,600 17,000 17,000 10 170,000
06/06/2019 17,600 1.60 9.09 16,000 17,600 17,600 10 176,000
05/06/2019 16,000 0.40 2.50 15,600 16,000 16,000 10 160,000
04/06/2019 15,600 -1.40 -8.97 17,000 15,600 15,600 10 156,000
03/06/2019 17,000 1.20 7.06 15,800 17,000 17,000 10 170,000
31/05/2019 15,800 -0.60 -3.80 16,400 15,800 15,100 100 1,580,000
30/05/2019 15,800 -0.60 -3.80 16,400 15,800 15,100 100 1,580,000
27/05/2019 16,400 -1.00 -6.10 17,400 16,400 16,400 10 164,000
26/05/2019 16,400 -1.00 -6.10 17,400 16,400 16,400 10 164,000
24/05/2019 16,400 -1.00 -6.10 17,400 16,400 16,400 10 164,000
15/05/2019 17,400 1.50 8.62 15,900 17,400 17,400 10 174,000
14/05/2019 17,400 1.50 8.62 15,900 17,400 17,400 10 174,000
13/05/2019 15,900 -1.50 -9.43 17,400 15,900 15,900 70 1,113,000
12/05/2019 17,400 1.40 8.05 16,000 17,400 17,400 10 174,000
10/05/2019 17,400 1.40 8.05 16,000 17,400 17,400 10 174,000
09/05/2019 16,000 -1.40 -8.75 17,400 16,000 16,000 50 800,000
02/05/2019 17,400 1.50 8.62 15,900 17,400 17,400 10 174,000
01/05/2019 17,400 1.50 8.62 15,900 17,400 17,400 10 174,000
30/04/2019 17,400 1.50 8.62 15,900 17,400 17,400 10 174,000
29/04/2019 17,400 1.50 8.62 15,900 17,400 17,400 10 174,000
28/04/2019 17,400 1.50 8.62 15,900 17,400 17,400 10 174,000
26/04/2019 17,400 1.50 8.62 15,900 17,400 17,400 10 174,000
25/04/2019 15,900 -1.50 -9.43 17,400 15,900 15,900 10 159,000
23/04/2019 17,400 1.50 8.62 15,900 17,400 17,400 10 174,000
22/04/2019 17,400 1.50 8.62 15,900 17,400 17,400 10 174,000
18/04/2019 15,900 0.10 0.63 15,800 15,900 15,800 380 6,042,000
17/04/2019 15,900 0.10 0.63 15,800 15,900 15,800 380 6,042,000
16/04/2019 15,800 -0.20 -1.27 16,000 16,500 15,800 230 3,634,000
02/04/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
01/04/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
27/03/2019 16,000 -0.60 -3.75 16,600 16,000 15,800 20 320,000
26/03/2019 16,600 0.60 3.61 16,000 16,600 16,600 10 166,000
25/03/2019 16,000 -0.80 -5.00 16,800 16,000 16,000 170 2,720,000
21/03/2019 16,800 0.90 5.36 15,900 16,800 16,000 100 1,680,000
19/03/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 10 159,000
18/03/2019 15,900 0.10 0.63 15,800 15,900 15,800 100 1,590,000
15/03/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
11/03/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
05/03/2019 15,800 0.20 1.27 15,600 16,000 15,800 130 2,054,000
01/03/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 100 1,560,000
27/02/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 10 156,000
26/02/2019 15,600 0.20 1.28 15,400 15,600 15,400 140 2,184,000
25/02/2019 15,400 0.10 0.65 15,300 15,400 15,400 100 1,540,000
22/02/2019 15,300 -0.50 -3.27 15,800 15,600 15,300 80 1,224,000
21/02/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
15/02/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 290 4,611,000
14/02/2019 15,900 -0.10 -0.63 16,000 15,900 15,900 10 159,000
31/01/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 10 156,000
30/01/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 50 780,000
28/01/2019 15,600 0.10 0.64 15,500 15,600 15,500 690 10,764,000
25/01/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 130 2,015,000
24/01/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 130,000 2,015,000,000
22/01/2019 15,500 0.50 3.23 15,000 15,500 15,500 300,000 4,650,000,000
21/01/2019 15,000 -0.50 -3.33 15,500 15,600 15,000 320,000 4,800,000,000
19/01/2019 15,500 0.10 0.65 15,400 15,500 15,500 10,000 155,000,000
02/01/2019 16,000 -16.00 -100.00 16,000 0 0 0 0
28/12/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
27/12/2018 16,000 0.80 5.00 15,200 16,000 15,500 2,400 38,400,000
26/12/2018 15,200 -0.70 -4.61 15,900 15,500 15,200 2,400 36,480,000
25/12/2018 15,900 0.40 2.52 15,500 15,900 15,400 2,000 31,800,000
24/12/2018 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,600 24,800,000
21/12/2018 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,500 23,250,000
20/12/2018 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 300 4,650,000
19/12/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
18/12/2018 15,500 -0.20 -1.29 15,700 15,500 15,500 100 1,550,000
17/12/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
14/12/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 300 4,710,000
13/12/2018 15,700 -0.10 -0.64 15,800 15,800 15,700 900 14,130,000
12/12/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 5,100 80,580,000
11/12/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 10,400 164,320,000
10/12/2018 15,800 0.00 ■■ 0.00 15,800 16,000 15,800 8,800 139,040,000
07/12/2018 15,800 -0.20 -1.27 16,000 16,000 15,600 3,300 52,140,000
06/12/2018 17,600 0.70 3.98 16,900 17,600 17,100 2,000 35,200,000
05/12/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 400 6,760,000
04/12/2018 16,900 -0.20 -1.18 17,100 17,100 16,900 400 6,760,000
03/12/2018 17,100 -17.10 -100.00 17,100 0 0 0 0
30/11/2018 17,000 0.30 1.76 16,700 17,000 16,700 2,700 45,900,000
29/11/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 4,400 73,480,000
28/11/2018 16,700 0.20 1.20 16,500 16,700 16,100 800 13,360,000
27/11/2018 16,500 0.40 2.42 16,100 16,600 16,500 400 6,600,000
26/11/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 300 4,830,000
23/11/2018 16,100 -16.10 -100.00 16,100 0 0 0 0
22/11/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 100 1,610,000
21/11/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 400 6,440,000
20/11/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 100 1,610,000
19/11/2018 16,100 0.00 ■■ 0.00 16,100 17,000 16,100 400 6,440,000
16/11/2018 16,100 -16.10 -100.00 16,100 0 0 0 0
15/11/2018 16,100 -16.10 -100.00 16,100 0 0 0 0
14/11/2018 16,100 -16.10 -100.00 16,100 0 0 0 0
13/11/2018 16,100 -0.40 -2.48 16,500 16,400 16,100 300 4,830,000
12/11/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
09/11/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
08/11/2018 16,500 0.50 3.03 16,000 16,600 16,500 200 3,300,000
07/11/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
06/11/2018 16,000 0.30 1.88 15,700 16,000 16,000 100 1,600,000
05/11/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
02/11/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
01/11/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 8,300 130,310,000
31/10/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 8,000 125,600,000
30/10/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 23,500 368,950,000
29/10/2018 15,700 0.00 ■■ 0.00 15,700 15,800 15,700 4,200 65,940,000
26/10/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
25/10/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 1,000 15,700,000
24/10/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
23/10/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 1,200 18,840,000
22/10/2018 15,700 -1.20 -7.64 16,900 15,700 15,700 600 9,420,000
19/10/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
18/10/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
17/10/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
16/10/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
15/10/2018 16,900 0.10 0.59 16,800 16,900 15,600 3,100 52,390,000
12/10/2018 16,800 0.90 5.36 15,900 16,800 15,600 2,100 35,280,000
11/10/2018 15,900 -0.20 -1.26 16,100 15,900 15,900 1,800 28,620,000
10/10/2018 16,100 -0.90 -5.59 17,000 16,200 16,100 600 9,660,000
09/10/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
08/10/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
05/10/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
04/10/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
03/10/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
02/10/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
01/10/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
28/09/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
27/09/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
26/09/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
25/09/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
24/09/2018 17,000 0.50 2.94 16,500 17,000 16,500 1,300 22,100,000
21/09/2018 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 1,000 16,500,000
20/09/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,000 16,500,000
19/09/2018 16,500 0.30 1.82 16,200 16,500 16,500 100 1,650,000
18/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
17/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
14/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
13/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
12/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
11/09/2018 16,200 0.10 0.62 16,100 17,000 16,200 900 14,580,000
10/09/2018 16,100 -0.50 -3.11 16,600 16,400 16,100 3,300 53,130,000
07/09/2018 16,600 -16.60 -100.00 16,600 0 0 0 0
06/09/2018 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 100 1,660,000
05/09/2018 16,600 -16.60 -100.00 16,600 0 0 0 0
04/09/2018 16,600 -16.60 -100.00 16,600 0 0 0 0
31/08/2018 16,600 -16.60 -100.00 16,600 0 0 0 0
30/08/2018 16,600 0.10 0.60 16,500 16,600 16,600 100 1,660,000
29/08/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,300 21,450,000
28/08/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
27/08/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 200 3,300,000
24/08/2018 16,500 0.10 0.61 16,400 16,500 16,400 1,000 16,500,000
23/08/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 500 8,200,000
22/08/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 500 8,200,000
21/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
20/08/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 800 13,120,000
17/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
16/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
15/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
14/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
13/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
10/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
09/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
08/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
07/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
06/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
03/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
02/08/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
01/08/2018 16,400 -0.20 -1.22 16,600 16,400 16,400 100 1,640,000
31/07/2018 16,600 1.00 6.02 15,600 16,600 16,600 100 1,660,000
30/07/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
27/07/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
26/07/2018 15,600 -1.70 -10.90 17,300 15,800 15,600 700 10,920,000
25/07/2018 17,300 0.60 3.47 16,700 17,300 17,300 100 1,730,000
24/07/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
23/07/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
20/07/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
19/07/2018 16,700 0.90 5.39 15,800 16,700 16,700 300 5,010,000
18/07/2018 15,800 -1.60 -10.13 17,400 15,800 15,700 2,800 44,240,000
17/07/2018 17,400 0.20 1.15 17,200 17,400 15,600 200 3,480,000
16/07/2018 17,200 1.20 6.98 16,000 17,200 15,500 400 6,880,000
13/07/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
12/07/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
11/07/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
10/07/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
09/07/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
06/07/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
05/07/2018 16,000 0.30 1.88 15,700 16,000 16,000 1,900 30,400,000
04/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
03/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
29/06/2018 15,700 -1.10 -7.01 16,800 15,700 15,700 100 1,570,000
28/06/2018 16,800 0.60 3.57 16,200 16,800 15,500 200 3,360,000
27/06/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
26/06/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
25/06/2018 16,200 -1.70 -10.49 17,900 16,200 16,200 100 1,620,000
22/06/2018 17,900 0.10 0.56 17,800 17,900 16,100 200 3,580,000
21/06/2018 17,800 1.30 7.30 16,500 17,800 14,900 200 3,560,000
20/06/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
19/06/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,700 28,050,000
18/06/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 700 11,550,000
15/06/2018 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 900 14,850,000
14/06/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
13/06/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
12/06/2018 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 1,200 19,800,000
11/06/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
08/06/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
07/06/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
06/06/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
05/06/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
04/06/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
01/06/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
31/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
30/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
29/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
28/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
25/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
24/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
23/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
22/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
21/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
18/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
17/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
16/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
15/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
14/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
11/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
10/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
09/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
08/05/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
07/05/2018 16,500 -0.50 -3.03 17,000 16,500 16,500 200 3,300,000
04/05/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,100 52,700,000
03/05/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
02/05/2018 17,000 -0.80 -4.71 17,800 17,000 17,000 300 5,100,000
27/04/2018 17,800 1.50 8.43 16,300 17,800 17,800 100 1,780,000
26/04/2018 16,300 -16.30 -100.00 16,300 0 0 0 0
24/04/2018 16,300 -16.30 -100.00 16,300 0 0 0 0
23/04/2018 16,300 -16.30 -100.00 16,300 0 0 0 0
20/04/2018 16,300 -16.30 -100.00 16,300 0 0 0 0
19/04/2018 16,300 -16.30 -100.00 16,300 0 0 0 0
18/04/2018 16,300 -16.30 -100.00 16,300 0 0 0 0
13/04/2018 16,300 -1.30 -7.98 17,600 16,300 16,300 100 1,630,000
12/04/2018 17,600 0.20 1.14 17,400 17,600 17,600 200 3,520,000
11/04/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
10/04/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
09/04/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
06/04/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
05/04/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
04/04/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
03/04/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
02/04/2018 17,400 0.90 5.17 16,500 17,400 17,400 100 1,740,000
30/03/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 3,600 59,400,000
29/03/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
28/03/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 500 8,250,000
27/03/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
26/03/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
23/03/2018 16,500 -0.90 -5.45 17,400 16,500 16,500 1,100 18,150,000
22/03/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
21/03/2018 17,400 0.00 ■■ 0.00 17,400 17,400 17,000 200 3,480,000
20/03/2018 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 3,000 52,200,000
19/03/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
16/03/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
15/03/2018 17,400 0.30 1.72 17,100 17,400 17,400 100 1,740,000
14/03/2018 17,100 0.20 1.17 16,900 17,100 16,900 10,600 181,260,000
13/03/2018 16,900 -0.60 -3.55 17,500 17,000 16,900 1,100 18,590,000
12/03/2018 17,500 -0.10 -0.57 17,600 17,500 16,300 200 3,500,000
09/03/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
08/03/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
07/03/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
06/03/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
05/03/2018 17,600 0.20 1.14 17,400 17,600 17,600 100 1,760,000
02/03/2018 17,400 0.30 1.72 17,100 17,400 17,300 200 3,480,000
01/03/2018 17,100 0.60 3.51 16,500 17,100 16,800 800 13,680,000
28/02/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
27/02/2018 16,500 0.10 0.61 16,400 16,500 16,500 1,200 19,800,000
26/02/2018 16,400 0.20 1.22 16,200 16,400 16,200 5,500 90,200,000
22/02/2018 16,200 0.90 5.56 15,300 16,200 16,200 100 1,620,000
21/02/2018 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 4,600 70,380,000
13/02/2018 15,300 -1.60 -10.46 16,900 15,300 15,300 100 1,530,000
12/02/2018 16,900 0.90 5.33 16,000 16,900 16,900 100 1,690,000
09/02/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
08/02/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
07/02/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
06/02/2018 16,000 -0.20 -1.25 16,200 16,000 16,000 600 9,600,000
05/02/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
02/02/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
01/02/2018 16,200 -0.30 -1.85 16,500 16,200 16,100 1,000 16,200,000
31/01/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 5,000 82,500,000
30/01/2018 16,500 0.20 1.21 16,300 16,500 14,700 1,500 24,750,000
29/01/2018 16,300 -16.30 -100.00 16,300 0 0 0 0
26/01/2018 16,300 -16.30 -100.00 16,300 0 0 0 0
25/01/2018 16,300 -16.30 -100.00 16,300 0 0 0 0
23/01/2018 16,300 0.60 3.68 15,700 16,300 16,000 300 4,890,000
22/01/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
19/01/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
18/01/2018 15,700 -0.80 -5.10 16,500 16,000 15,700 300 4,710,000
17/01/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 500 8,250,000
16/01/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
15/01/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 600 9,900,000
12/01/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
11/01/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
10/01/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
09/01/2018 16,500 0.50 3.03 16,000 16,500 16,500 100 1,650,000
08/01/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
05/01/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
04/01/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
03/01/2018 16,000 -0.30 -1.88 16,300 16,000 16,000 2,200 35,200,000
02/01/2018 16,300 -16.30 -100.00 16,300 0 0 0 0
29/12/2017 16,300 -0.20 -1.23 16,500 16,300 15,800 500 8,150,000
28/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 5,800 95,700,000
27/12/2017 16,500 -16.50 -100.00 16,500 0 0 0 0
26/12/2017 16,500 -16.50 -100.00 16,500 0 0 0 0
25/12/2017 16,500 -16.50 -100.00 16,500 0 0 0 0
22/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 400 6,600,000
21/12/2017 16,500 -16.50 -100.00 16,500 0 0 0 0
20/12/2017 16,500 -16.50 -100.00 16,500 0 0 0 0
19/12/2017 16,500 -16.50 -100.00 16,500 0 0 0 0
18/12/2017 16,500 0.50 3.03 16,000 16,500 16,500 100 1,650,000
15/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 600 9,600,000
14/12/2017 16,000 -16.00 -100.00 16,000 0 0 0 0
13/12/2017 16,000 -16.00 -100.00 16,000 0 0 0 0
12/12/2017 16,000 -16.00 -100.00 16,000 0 0 0 0
11/12/2017 16,000 -16.00 -100.00 16,000 0 0 0 0
08/12/2017 16,000 -16.00 -100.00 16,000 0 0 0 0
07/12/2017 16,000 -16.00 -100.00 16,000 0 0 0 0
01/12/2017 16,500 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
29/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
28/11/2017 16,500 0.50 3.13 16,500 16,500 16,500 4,000 66,000,000
24/11/2017 16,900 -0.10 -0.59 15,500 16,900 15,500 200 3,380,000
23/11/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
22/11/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
21/11/2017 17,000 -1.00 -5.56 17,000 17,000 17,000 900 15,300,000
17/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,210 39,780,000
16/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
15/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,443 25,974,000
14/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,247 22,446,000
13/11/2017 18,000 0.50 2.86 17,500 18,000 17,500 5,400 97,200,000
10/11/2017 17,500 0.30 1.74 17,500 17,500 17,500 600 10,500,000
09/11/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
08/11/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
07/11/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
06/11/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
03/11/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 300 5,160,000
02/11/2017 17,200 -0.60 -3.37 16,100 17,200 16,100 200 3,440,000
01/11/2017 17,800 0.80 4.71 15,300 17,800 15,300 200 3,560,000
31/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
30/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
27/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
26/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
25/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
24/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
23/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
20/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
19/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 4,700 79,900,000
18/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
17/10/2017 17,000 0.10 0.59 17,000 17,000 17,000 1,000 17,000,000
16/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
13/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 300 5,070,000
12/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
11/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 67 1,132,300
10/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
09/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
06/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
05/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
04/10/2017 16,900 -0.10 -0.59 16,900 16,900 16,900 200 3,380,000
03/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
02/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
29/09/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,900 49,300,000
28/09/2017 17,000 0.10 0.59 16,100 17,000 16,100 600 10,200,000
27/09/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
26/09/2017 16,900 -1.00 -5.59 16,200 16,900 16,200 723 12,218,700
25/09/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
22/09/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
21/09/2017 17,900 1.00 5.92 17,900 17,900 17,900 623 11,151,700
20/09/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
19/09/2017 16,900 -0.10 -0.59 16,900 16,900 16,900 200 3,380,000
18/09/2017 17,000 0.10 0.59 16,900 18,000 16,900 6,200 105,400,000
15/09/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
14/09/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
13/09/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 700 11,830,000
12/09/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
11/09/2017 16,900 -0.10 -0.59 16,900 16,900 16,900 500 8,450,000
08/09/2017 17,000 0.60 3.66 17,000 17,000 17,000 100 1,700,000
07/09/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
06/09/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
05/09/2017 16,400 0.30 1.86 17,000 17,000 16,400 5,000 82,000,000
01/09/2017 16,100 -1.70 -9.55 16,100 16,100 16,100 100 1,610,000
31/08/2017 17,800 0.80 4.71 17,800 17,800 17,800 100 1,780,000
30/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
29/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 8 136,000
28/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
25/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
24/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
23/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
22/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
21/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
18/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
17/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
16/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
15/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
14/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/08/2017 17,000 1.00 6.25 17,000 17,000 17,000 400 6,800,000
10/08/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 92 1,472,000
09/08/2017 16,000 -0.10 -0.62 16,000 16,000 16,000 300 4,800,000
08/08/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
07/08/2017 16,100 -0.70 -4.17 16,100 16,100 16,100 100 1,610,000
04/08/2017 16,800 -1.80 -9.68 16,800 16,800 16,800 100 1,680,000
03/08/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
02/08/2017 18,600 1.50 8.77 15,500 18,600 15,500 200 3,720,000
01/08/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
31/07/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 50 855,000
28/07/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
27/07/2017 17,100 -1.40 -7.57 17,100 17,100 17,100 100 1,710,000
26/07/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
25/07/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 50 925,000
24/07/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
21/07/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
20/07/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
19/07/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
18/07/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
17/07/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
14/07/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 90 1,665,000
13/07/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 76 1,406,000
12/07/2017 18,500 0.70 3.93 17,700 18,500 17,700 1,100 20,350,000
11/07/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
10/07/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
07/07/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
06/07/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
05/07/2017 17,800 0.80 4.71 17,000 17,800 17,000 2,000 35,600,000
04/07/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
03/07/2017 17,000 0.10 0.59 16,900 17,000 16,900 1,000 17,000,000
30/06/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
29/06/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 1,200 20,280,000
28/06/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 800 13,520,000
27/06/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,000 2,800 47,320,000
26/06/2017 16,900 0.10 0.60 16,800 16,900 16,800 2,100 35,490,000
23/06/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
22/06/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
21/06/2017 16,800 0.80 5.00 16,800 16,800 16,800 100 1,680,000
20/06/2017 16,000 -0.60 -3.61 16,000 16,000 16,000 1,200 19,200,000
19/06/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
16/06/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
15/06/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
14/06/2017 16,600 -0.30 -1.78 16,600 16,600 16,600 200 3,320,000
13/06/2017 16,900 0.30 1.81 16,900 16,900 16,900 200 3,380,000
09/06/2017 15,800 -1.20 -7.06 15,800 15,800 15,800 109 1,722,200
08/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
06/06/2017 17,000 0.60 3.66 16,400 17,000 16,400 5,069 86,173,000
05/06/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
02/06/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
01/06/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
31/05/2017 16,400 -0.10 -0.61 15,800 16,400 15,800 600 9,840,000
30/05/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
29/05/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
26/05/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
25/05/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
24/05/2017 16,500 -0.20 -1.20 15,600 16,500 15,600 4,400 72,600,000
23/05/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
22/05/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
19/05/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
18/05/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
17/05/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 100 1,670,000
16/05/2017 16,700 -0.10 -0.60 16,800 16,800 16,700 1,100 18,370,000
15/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
09/05/2017 16,800 0.10 0.60 16,800 16,800 16,800 100 1,680,000
08/05/2017 16,700 -0.10 -0.60 16,800 16,800 15,800 12,600 210,420,000
05/05/2017 16,800 1.00 6.33 16,800 16,800 16,800 400 6,720,000
04/05/2017 15,800 -0.80 -4.82 15,800 15,800 15,800 100 1,580,000
03/05/2017 16,600 0.00 ■■ 0.00 15,200 16,600 15,200 200 3,320,000
28/04/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
27/04/2017 16,600 0.00 ■■ 0.00 15,100 16,600 15,100 200 3,320,000
26/04/2017 16,600 0.70 4.40 16,600 16,600 16,600 100 1,660,000
25/04/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/04/2017 15,900 0.10 0.63 15,700 15,900 15,700 4,600 73,140,000
21/04/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 200 3,160,000
20/04/2017 15,800 -0.60 -3.66 15,800 15,800 15,800 4,300 67,940,000
19/04/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
18/04/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
17/04/2017 16,400 0.30 1.86 16,400 16,400 16,400 100 1,640,000
14/04/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
13/04/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
12/04/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
11/04/2017 16,100 0.10 0.63 16,100 16,100 16,100 300 4,830,000
10/04/2017 16,000 -0.10 -0.62 16,000 16,000 16,000 1,200 19,200,000
07/04/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
05/04/2017 16,100 0.10 0.63 16,100 16,100 16,100 1,000 16,100,000
04/04/2017 16,000 -0.40 -2.44 16,000 16,000 16,000 15,600 249,600,000
03/04/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
31/03/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 11 180,400
30/03/2017 16,400 -0.10 -0.61 16,400 16,400 16,400 300 4,920,000
29/03/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
28/03/2017 16,500 1.30 8.55 16,500 16,500 16,500 100 1,650,000
27/03/2017 15,200 -1.30 -7.88 15,200 15,200 15,200 1,060 16,112,000
24/03/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
23/03/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
22/03/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
21/03/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
20/03/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
17/03/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
16/03/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 71 1,171,500
15/03/2017 16,500 -0.30 -1.79 15,500 16,500 15,200 5,700 94,050,000
14/03/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
13/03/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
10/03/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
09/03/2017 16,800 0.00 ■■ 0.00 16,700 16,800 16,700 2,200 36,960,000
08/03/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
07/03/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
06/03/2017 16,800 0.50 3.07 16,800 16,800 16,800 100 1,680,000
03/03/2017 17,900 -0.10 -0.56 18,200 18,200 17,900 2,600 46,540,000
02/03/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
01/03/2017 18,000 -0.20 -1.10 18,000 18,000 18,000 2,300 41,400,000
28/02/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
27/02/2017 18,200 0.20 1.11 18,100 18,200 18,100 1,100 20,020,000
24/02/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
23/02/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,600 28,800,000
22/02/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
21/02/2017 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 4,000 72,000,000
20/02/2017 18,000 0.50 2.86 17,300 18,000 17,000 9,900 178,200,000
17/02/2017 17,500 0.50 2.94 17,000 17,500 17,000 7,500 131,250,000
16/02/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
15/02/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,000 17,000,000
14/02/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
13/02/2017 17,000 -0.30 -1.73 17,000 17,000 17,000 1,000 17,000,000
10/02/2017 17,300 0.30 1.76 17,300 17,300 17,300 100 1,730,000
09/02/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,000 17,000,000
08/02/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200 3,400,000
07/02/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,000 17,000,000
06/02/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,500 42,500,000
03/02/2017 17,000 0.10 0.59 16,900 17,000 16,900 300 5,100,000
02/02/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
25/01/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
24/01/2017 16,900 0.10 0.60 16,900 16,900 16,900 2,800 47,320,000
23/01/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
20/01/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
19/01/2017 16,800 -0.20 -1.18 16,800 16,800 16,800 100 1,680,000
18/01/2017 17,000 0.00 ■■ 0.00 15,900 17,000 15,900 2,100 35,700,000
17/01/2017 17,000 0.00 ■■ 0.00 16,800 17,000 16,800 300 5,100,000
16/01/2017 17,000 0.00 ■■ 0.00 16,100 17,000 16,100 600 10,200,000
13/01/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
12/01/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/01/2017 17,000 0.10 0.59 16,000 17,000 16,000 1,700 28,900,000
10/01/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
09/01/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
06/01/2017 16,900 -0.40 -2.31 15,800 16,900 15,800 200 3,380,000
05/01/2017 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
04/01/2017 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
03/01/2017 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
30/12/2016 17,300 0.30 1.76 17,300 17,300 17,300 100 1,730,000
29/12/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
28/12/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
27/12/2016 17,000 -1.20 -6.59 17,000 17,000 16,800 300 5,100,000
26/12/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
23/12/2016 18,200 1.20 7.06 18,000 18,300 18,000 400 7,280,000
22/12/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
21/12/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,000 17,000,000
20/12/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
19/12/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,600 61,200,000
16/12/2016 17,000 0.20 1.19 17,000 17,000 17,000 1,400 23,800,000
15/12/2016 16,800 -0.30 -1.75 16,800 16,800 16,800 100 1,680,000
14/12/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
13/12/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
12/12/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
09/12/2016 17,100 0.80 4.91 17,100 17,100 17,100 100 1,710,000
08/12/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
07/12/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
06/12/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
05/12/2016 16,300 -1.70 -9.44 16,300 16,300 16,300 100 1,630,000
02/12/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
01/12/2016 18,000 1.00 5.88 17,000 18,000 17,000 300 5,400,000
30/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
29/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,000 51,000,000
28/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,000 34,000,000
25/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
24/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
23/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200 3,400,000
22/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
21/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,300 22,100,000
18/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 900 15,300,000
17/11/2016 17,000 0.10 0.59 17,000 17,000 17,000 2,000 34,000,000
16/11/2016 16,900 -0.10 -0.59 17,000 17,000 16,900 4,000 67,600,000
15/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 6,200 105,400,000
14/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200 3,400,000
11/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
10/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
09/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 500 8,500,000
08/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
04/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
03/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
02/11/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
01/11/2016 17,000 0.20 1.19 17,200 17,200 17,000 400 6,800,000
31/10/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
28/10/2016 16,800 -0.70 -4.00 17,500 18,700 16,800 3,700 62,160,000
27/10/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 100 1,750,000
26/10/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
25/10/2016 17,500 0.00 ■■ 0.00 17,000 17,500 17,000 1,300 22,750,000
24/10/2016 17,500 0.50 2.94 17,400 17,500 17,400 800 14,000,000
21/10/2016 17,000 0.00 ■■ 0.00 17,000 17,500 17,000 3,000 51,000,000
20/10/2016 17,000 0.10 0.59 17,000 17,000 17,000 500 8,500,000
19/10/2016 16,900 -0.10 -0.59 17,200 17,200 16,900 1,600 27,040,000
18/10/2016 17,000 -1.80 -9.57 17,000 17,000 17,000 1,000 17,000,000
17/10/2016 18,800 -0.20 -1.05 17,100 18,800 17,100 1,418 26,658,400
14/10/2016 19,000 1.10 6.15 16,900 19,000 16,900 1,553 29,507,000
13/10/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
12/10/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
11/10/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
10/10/2016 17,900 -0.20 -1.10 17,300 17,900 16,900 2,300 41,170,000
07/10/2016 18,100 -0.50 -2.69 17,000 18,100 17,000 900 16,290,000
06/10/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
05/10/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
04/10/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
03/10/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
30/09/2016 18,600 0.70 3.91 17,000 18,600 16,900 6,100 113,460,000
29/09/2016 17,900 -0.80 -4.28 17,000 17,900 17,000 500 8,950,000
28/09/2016 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
27/09/2016 18,700 1.70 10.00 18,700 18,700 18,700 204 3,814,800
26/09/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
23/09/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
22/09/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
21/09/2016 17,000 -0.20 -1.16 17,000 17,000 17,000 1,416 24,072,000
20/09/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
19/09/2016 17,200 -0.20 -1.15 15,700 17,200 15,700 400 6,880,000
16/09/2016 17,400 0.30 1.75 16,300 17,400 16,300 1,300 22,620,000
15/09/2016 17,100 0.20 1.18 17,100 17,100 17,100 100 1,710,000
14/09/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
13/09/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
12/09/2016 16,900 -0.10 -0.59 16,900 16,900 16,900 2,200 37,180,000
09/09/2016 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 1,100 18,700,000
08/09/2016 17,000 -0.30 -1.73 16,900 17,000 16,900 3,000 51,000,000
07/09/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
06/09/2016 17,300 -0.10 -0.57 16,600 17,300 16,600 200 3,460,000
05/09/2016 17,400 0.40 2.35 17,000 17,400 16,600 2,800 48,720,000
01/09/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,000 34,000,000
31/08/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 84 1,428,000
30/08/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
29/08/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
26/08/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
25/08/2016 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 1,400 23,800,000
24/08/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 400 6,800,000
23/08/2016 17,000 0.20 1.19 16,500 17,000 16,500 2,700 45,900,000
22/08/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
19/08/2016 16,800 -0.10 -0.59 16,600 16,800 15,500 8,700 146,160,000
18/08/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
17/08/2016 16,900 0.00 ■■ 0.00 16,000 16,900 16,000 200 3,380,000
16/08/2016 16,900 0.40 2.42 16,900 16,900 16,900 100 1,690,000
15/08/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
12/08/2016 16,500 0.10 0.61 16,300 16,500 16,300 1,700 28,050,000
11/08/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
10/08/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
09/08/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
08/08/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
05/08/2016 16,400 0.20 1.23 16,000 16,400 16,000 300 4,920,000
04/08/2016 16,200 -0.20 -1.22 16,000 16,200 16,000 1,300 21,060,000
03/08/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
02/08/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
01/08/2016 16,400 0.20 1.23 16,400 16,400 16,400 100 1,640,000
29/07/2016 16,200 0.10 0.62 16,000 16,200 16,000 7,200 116,640,000
28/07/2016 16,100 0.10 0.63 16,000 16,100 16,000 5,000 80,500,000
27/07/2016 16,000 -0.20 -1.23 16,000 16,000 16,000 600 9,600,000
26/07/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,100 1,800 29,160,000
25/07/2016 16,200 0.20 1.25 16,000 16,300 16,000 8,100 131,220,000
22/07/2016 16,000 -0.20 -1.23 16,200 16,200 16,000 26,800 428,800,000
21/07/2016 16,200 0.50 3.18 15,800 16,200 15,800 11,100 179,820,000
20/07/2016 15,700 -0.20 -1.26 15,600 15,700 15,600 339 5,322,300
19/07/2016 15,900 0.00 ■■ 0.00 15,800 15,900 15,800 1,500 23,850,000
18/07/2016 15,900 0.30 1.92 15,900 15,900 15,800 5,100 81,090,000
15/07/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
14/07/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 3,369 52,556,400
13/07/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 2,400 37,440,000
12/07/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 92 1,435,200
11/07/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 300 4,680,000
08/07/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 1,200 18,720,000
07/07/2016 15,600 -0.10 -0.64 15,600 15,600 15,600 500 7,800,000
06/07/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
05/07/2016 15,700 0.10 0.64 15,600 15,700 15,600 1,000 15,700,000
04/07/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 500 7,800,000
01/07/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
30/06/2016 15,600 -0.10 -0.64 15,500 15,600 15,500 2,000 31,200,000
29/06/2016 15,700 -0.10 -0.63 15,700 15,700 15,700 200 3,140,000
28/06/2016 15,800 0.20 1.28 15,700 16,000 15,700 2,500 39,500,000
27/06/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
24/06/2016 15,600 0.00 ■■ 0.00 14,600 15,600 14,600 1,000 15,600,000
23/06/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 300 4,680,000
22/06/2016 15,600 0.00 ■■ 0.00 15,500 15,600 15,500 2,400 37,440,000
21/06/2016 15,600 0.30 1.96 14,700 15,600 14,700 2,400 37,440,000
20/06/2016 15,300 0.10 0.66 15,400 15,500 15,300 500 7,650,000
17/06/2016 15,200 -0.50 -3.18 15,600 15,600 15,200 4,100 62,320,000
16/06/2016 15,700 -0.30 -1.88 15,700 15,700 15,700 400 6,280,000
15/06/2016 16,000 0.70 4.58 15,300 16,000 15,200 1,900 30,400,000
14/06/2016 15,300 -0.40 -2.55 15,300 15,300 15,300 2,500 38,250,000
13/06/2016 15,700 0.30 1.95 15,400 15,700 15,400 400 6,280,000
10/06/2016 15,400 -0.70 -4.35 15,500 15,500 15,400 2,700 41,580,000
09/06/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
08/06/2016 16,100 0.40 2.55 16,100 16,100 16,100 300 4,830,000
07/06/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
06/06/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
03/06/2016 15,700 -1.70 -9.77 15,700 15,700 15,700 800 12,560,000
02/06/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
01/06/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
31/05/2016 17,400 1.50 9.43 17,400 17,400 17,400 100 1,740,000
30/05/2016 15,900 0.00 ■■ 0.00 15,000 15,900 15,000 600 9,540,000
27/05/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
26/05/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
25/05/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/05/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
23/05/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
20/05/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
19/05/2016 15,900 0.00 ■■ 0.00 15,700 15,900 15,300 500 7,950,000
18/05/2016 15,900 -0.10 -0.62 15,900 16,000 15,900 2,500 39,750,000
17/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
16/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
13/05/2016 16,000 0.00 ■■ 0.00 14,500 16,000 14,500 700 11,200,000
12/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
11/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
10/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
09/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 400 6,400,000
06/05/2016 16,000 0.00 ■■ 0.00 15,600 16,000 15,600 1,102 17,632,000
05/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
04/05/2016 16,000 0.40 2.56 15,600 16,000 15,600 4,000 64,000,000
29/04/2016 15,600 -0.30 -1.89 15,600 15,600 15,600 500 7,800,000
28/04/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
27/04/2016 15,900 0.10 0.63 15,800 15,900 15,600 1,500 23,850,000
26/04/2016 15,800 0.20 1.28 15,800 15,800 15,800 100 1,580,000
25/04/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
22/04/2016 15,600 -0.10 -0.64 15,400 15,600 15,400 700 10,920,000
21/04/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 100 1,570,000
20/04/2016 15,700 0.00 ■■ 0.00 15,100 15,700 15,100 1,700 26,690,000
19/04/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
15/04/2016 15,700 0.50 3.29 15,700 15,700 15,700 100 1,570,000
14/04/2016 15,200 -0.10 -0.65 15,000 15,200 15,000 500 7,600,000
13/04/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
12/04/2016 15,300 0.00 ■■ 0.00 15,300 15,300 14,200 2,900 44,370,000
11/04/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
08/04/2016 15,300 -0.30 -1.92 15,200 15,300 15,100 5,000 76,500,000
07/04/2016 15,600 0.70 4.70 15,200 15,600 15,200 400 6,240,000
06/04/2016 14,900 -0.50 -3.25 14,900 14,900 14,900 100 1,490,000
05/04/2016 15,400 0.40 2.67 14,900 15,400 14,900 5,100 78,540,000
04/04/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
01/04/2016 15,000 0.10 0.67 16,200 16,200 15,000 1,300 19,500,000
31/03/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
30/03/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
29/03/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
28/03/2016 14,900 -0.10 -0.67 14,900 14,900 14,900 1,400 20,860,000
25/03/2016 15,000 -0.20 -1.32 14,900 15,000 14,900 7,200 108,000,000
24/03/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
23/03/2016 15,200 0.40 2.70 14,900 15,200 14,900 200 3,040,000
22/03/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 200 2,960,000
21/03/2016 14,800 -0.10 -0.67 14,900 14,900 14,800 3,400 50,320,000
18/03/2016 14,900 0.10 0.68 14,900 14,900 14,900 200 2,980,000
17/03/2016 14,800 0.10 0.68 14,800 15,100 14,800 5,000 74,000,000
16/03/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
15/03/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
14/03/2016 14,700 0.10 0.68 14,600 14,700 14,600 400 5,880,000
11/03/2016 14,600 0.10 0.69 14,600 14,600 14,600 100 1,460,000
10/03/2016 14,500 0.30 2.11 14,500 14,500 14,500 100 1,450,000
09/03/2016 14,200 -0.40 -2.74 14,600 14,600 14,200 400 5,680,000
08/03/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
07/03/2016 14,600 -0.40 -2.67 14,700 14,700 14,600 2,900 42,340,000
04/03/2016 15,000 0.30 2.04 14,500 15,000 14,500 500 7,500,000
03/03/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
02/03/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 500 7,350,000
01/03/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
29/02/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
26/02/2016 14,700 -0.30 -2.00 14,600 14,700 14,600 200 2,940,000
25/02/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
24/02/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
23/02/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 300 4,500,000
22/02/2016 15,000 1.00 7.14 15,000 15,000 15,000 100 1,500,000
19/02/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
18/02/2016 14,000 -0.90 -6.04 14,400 14,400 14,000 1,000 14,000,000
17/02/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
16/02/2016 14,900 -0.10 -0.67 14,500 14,900 14,400 2,700 40,230,000
15/02/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
05/02/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
04/02/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
03/02/2016 15,000 0.60 4.17 14,200 15,000 14,200 200 3,000,000
02/02/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 6,800 97,920,000
01/02/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 100 1,440,000
29/01/2016 14,400 0.10 0.70 14,500 14,500 14,400 15,000 216,000,000
28/01/2016 14,300 -0.60 -4.03 14,300 14,300 14,300 13,400 191,620,000
27/01/2016 14,900 -0.10 -0.67 15,000 15,000 14,100 500 7,450,000
26/01/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
25/01/2016 15,000 0.50 3.45 15,000 15,000 15,000 100 1,500,000
22/01/2016 14,500 0.40 2.84 14,300 14,500 14,300 10,100 146,450,000
21/01/2016 14,100 -0.40 -2.76 14,100 14,100 14,100 5,000 70,500,000
20/01/2016 14,500 -0.20 -1.36 14,500 14,500 14,300 13,100 189,950,000
19/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
18/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 200 2,940,000
15/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
14/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
13/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
12/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
11/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
08/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
07/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
06/01/2016 14,700 0.10 0.68 14,300 14,700 14,300 1,100 16,170,000
05/01/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
04/01/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
31/12/2015 14,600 0.20 1.39 14,600 14,600 14,600 100 1,460,000
30/12/2015 14,400 -0.10 -0.69 14,400 14,400 14,400 1,500 21,600,000
29/12/2015 14,500 0.00 ■■ 0.00 14,400 14,500 14,400 3,100 44,950,000
28/12/2015 14,500 0.10 0.69 14,500 14,500 14,500 2,000 29,000,000
25/12/2015 14,400 -0.20 -1.37 14,400 14,400 14,100 3,700 53,280,000
24/12/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
23/12/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
22/12/2015 14,600 -0.10 -0.68 14,400 14,600 14,300 2,800 40,880,000
21/12/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
18/12/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
17/12/2015 14,700 0.10 0.68 14,600 14,700 14,600 2,300 33,810,000
16/12/2015 14,600 -0.30 -2.01 14,700 14,700 14,400 3,400 49,640,000
15/12/2015 14,900 -0.10 -0.67 14,900 14,900 14,900 500 7,450,000
14/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
11/12/2015 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 5,900 88,500,000
10/12/2015 15,000 0.20 1.35 14,600 15,000 14,600 2,200 33,000,000
09/12/2015 14,800 -0.20 -1.33 14,800 14,900 14,800 2,600 38,480,000
08/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,900 58,500,000
07/12/2015 15,000 0.50 3.45 14,600 15,000 14,500 1,200 18,000,000
04/12/2015 14,500 -0.70 -4.61 14,800 14,800 14,500 5,200 75,400,000
03/12/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
02/12/2015 15,200 0.70 4.83 15,200 15,200 15,200 100 1,520,000
01/12/2015 14,500 -0.50 -3.33 14,500 14,600 14,500 800 11,600,000
30/11/2015 15,000 -0.20 -1.32 15,200 15,200 15,000 26,000 390,000,000
27/11/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 3,100 47,120,000
26/11/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
25/11/2015 16,800 -0.20 -1.18 16,900 17,000 16,400 23,000 386,400,000
24/11/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
23/11/2015 17,000 0.30 1.80 16,300 17,000 16,300 400 6,800,000
20/11/2015 16,700 0.20 1.21 16,400 16,700 16,300 11,700 195,390,000
19/11/2015 16,500 -0.10 -0.60 16,500 16,600 16,200 16,500 272,250,000
18/11/2015 16,600 0.20 1.22 16,400 16,600 16,400 900 14,940,000
17/11/2015 16,400 -0.10 -0.61 14,900 16,800 14,900 5,600 91,840,000
16/11/2015 16,500 -0.50 -2.94 17,000 17,000 16,500 2,000 33,000,000
13/11/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
12/11/2015 17,000 1.10 6.92 17,000 17,000 17,000 100 1,700,000
11/11/2015 15,900 0.00 ■■ 0.00 14,400 15,900 14,400 300 4,770,000
10/11/2015 15,900 0.00 ■■ 0.00 15,600 15,900 15,500 1,100 17,490,000
09/11/2015 15,900 0.30 1.92 15,900 15,900 15,900 100 1,590,000
06/11/2015 15,600 -0.10 -0.64 15,600 15,600 15,600 100 1,560,000
05/11/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
04/11/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
03/11/2015 15,700 0.20 1.29 15,600 15,700 15,500 700 10,990,000
02/11/2015 15,500 -0.20 -1.27 15,700 15,700 15,500 8,300 128,650,000
30/10/2015 15,700 -0.10 -0.63 15,700 15,700 15,500 6,800 106,760,000
29/10/2015 15,800 -0.10 -0.63 15,800 15,800 15,700 8,200 129,560,000
28/10/2015 15,900 0.10 0.63 15,800 15,900 15,800 7,800 124,020,000
27/10/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 2,200 34,760,000
26/10/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 18,800 297,040,000
23/10/2015 15,800 0.10 0.64 15,600 15,800 15,600 10,100 159,580,000
22/10/2015 15,700 0.00 ■■ 0.00 15,800 15,800 15,700 4,500 70,650,000
21/10/2015 15,700 -0.10 -0.63 15,600 15,700 15,600 5,500 86,350,000
20/10/2015 15,800 -0.10 -0.63 15,900 15,900 15,700 4,800 75,840,000
19/10/2015 15,900 -0.10 -0.62 16,000 16,000 15,900 8,800 139,920,000
16/10/2015 16,000 0.40 2.56 15,700 16,000 15,700 2,100 33,600,000
15/10/2015 15,600 -0.10 -0.64 15,600 15,600 15,600 7,000 109,200,000
14/10/2015 15,700 0.10 0.64 15,500 15,700 15,500 4,500 70,650,000
13/10/2015 15,600 0.00 ■■ 0.00 15,500 15,600 15,500 10,100 157,560,000
12/10/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 2,100 32,760,000
09/10/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 10,100 157,560,000
08/10/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,500 1,900 29,640,000
07/10/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 100 1,560,000
06/10/2015 15,600 0.10 0.65 15,600 15,600 15,600 100 1,560,000
05/10/2015 15,500 -0.10 -0.64 15,600 15,600 15,500 1,200 18,600,000
02/10/2015 15,600 0.10 0.65 15,600 15,600 15,600 100 1,560,000
01/10/2015 15,500 -0.10 -0.64 15,600 15,600 15,500 600 9,300,000
30/09/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
29/09/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
28/09/2015 15,600 0.00 ■■ 0.00 15,400 15,600 15,300 6,100 95,160,000
25/09/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
24/09/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 3,700 57,720,000
23/09/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 100 1,560,000
22/09/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 500 7,800,000
21/09/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 800 12,480,000
18/09/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
17/09/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
16/09/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
15/09/2015 15,600 0.10 0.65 15,600 15,600 15,600 500 7,800,000
14/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
11/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
10/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
09/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
08/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 500 7,750,000
07/09/2015 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 600 9,300,000
04/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
03/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
01/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
31/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
28/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
27/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
26/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
25/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
24/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
21/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
20/08/2015 15,500 0.00 ■■ 0.00 15,100 15,500 15,100 800 12,400,000
19/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
18/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
17/08/2015 15,500 0.10 0.65 15,500 15,500 15,500 200 3,100,000
14/08/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 600 9,240,000
13/08/2015 15,400 0.00 ■■ 0.00 15,300 15,400 15,100 1,200 18,480,000
12/08/2015 15,400 0.00 ■■ 0.00 15,300 15,400 15,300 300 4,620,000
11/08/2015 15,400 0.00 ■■ 0.00 15,300 15,400 15,300 4,200 64,680,000
10/08/2015 15,400 0.00 ■■ 0.00 15,300 15,400 15,300 4,600 70,840,000
07/08/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
06/08/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 2,000 30,800,000
05/08/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 1,700 26,180,000
04/08/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
03/08/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 9,100 140,140,000
31/07/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1,600 24,640,000
30/07/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 300 4,620,000
29/07/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 400 6,160,000
28/07/2015 15,400 -0.20 -1.28 15,400 15,400 15,400 2,700 41,580,000
27/07/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
24/07/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
23/07/2015 15,600 0.20 1.30 15,600 15,600 15,600 100 1,560,000
22/07/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 5,000 77,000,000
21/07/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 100 1,540,000
20/07/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
17/07/2015 15,400 -0.10 -0.65 15,500 15,500 15,400 12,900 198,660,000
16/07/2015 15,500 0.10 0.65 15,500 15,500 15,500 2,300 35,650,000
15/07/2015 15,400 -0.10 -0.65 15,500 15,500 15,400 2,300 35,420,000
14/07/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
13/07/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 17,000 263,500,000
10/07/2015 15,500 0.10 0.65 15,500 15,500 15,500 800 12,400,000
09/07/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
08/07/2015 15,400 -0.20 -1.28 15,400 15,400 15,400 1,300 20,020,000
07/07/2015 15,600 0.10 0.65 15,500 15,600 15,400 2,600 40,560,000
06/07/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
03/07/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 500 7,750,000
02/07/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
01/07/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 69 1,069,500
30/06/2015 15,500 0.10 0.65 15,500 15,500 15,500 5,900 91,450,000
29/06/2015 15,400 0.00 ■■ 0.00 15,300 15,400 15,300 900 13,860,000
26/06/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 2,300 35,420,000
25/06/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
24/06/2015 15,400 -0.10 -0.65 15,400 15,400 15,400 400 6,160,000
23/06/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,900 29,450,000
22/06/2015 15,500 -0.10 -0.64 15,500 15,500 15,500 1,500 23,250,000
19/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
18/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 1,500 23,400,000
17/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 300 4,680,000
16/06/2015 15,600 -0.10 -0.64 15,600 15,600 15,600 2,500 39,000,000
15/06/2015 15,700 0.10 0.64 15,700 15,700 15,700 300 4,710,000
12/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 9,100 141,960,000
11/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 12,800 199,680,000
10/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 10,000 156,000,000
09/06/2015 15,600 -0.10 -0.64 15,600 15,600 15,600 500 7,800,000
08/06/2015 15,700 0.10 0.64 15,600 15,700 15,600 21,500 337,550,000
05/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 7,900 123,240,000
04/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 23 358,800
03/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
02/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
01/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 16,000 249,600,000
29/05/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
28/05/2015 15,600 -0.10 -0.64 15,600 15,600 15,600 200 3,120,000
27/05/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 1,700 26,690,000
26/05/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
25/05/2015 15,700 0.10 0.64 15,700 15,700 15,700 300 4,710,000
22/05/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
21/05/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 5,500 85,800,000
20/05/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
19/05/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
18/05/2015 15,600 -0.20 -1.27 16,000 16,000 15,600 3,000 46,800,000
15/05/2015 15,800 0.10 0.64 15,800 15,800 15,800 1,700 26,860,000
14/05/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
13/05/2015 15,700 0.40 2.61 15,700 15,700 15,700 1,000 15,700,000
12/05/2015 15,300 -0.70 -4.38 15,600 15,600 15,300 1,100 16,830,000
11/05/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/05/2015 16,000 -0.60 -3.61 16,000 16,000 16,000 200 3,200,000
07/05/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
06/05/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
05/05/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
04/05/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
27/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
24/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 200 3,320,000
23/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 300 4,980,000
22/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
21/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 2,300 38,180,000
20/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
17/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
16/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
15/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
14/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
13/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
10/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 23 381,800
09/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 10 166,000
08/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
07/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
06/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
03/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
02/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
01/04/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
31/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
30/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
27/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
26/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
25/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
24/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
23/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
20/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
19/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
18/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
17/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
16/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
13/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 19 315,400
12/03/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
11/03/2015 16,600 0.20 1.22 16,600 16,600 16,600 100 1,660,000
10/03/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
09/03/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
06/03/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
05/03/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
04/03/2015 16,400 0.40 2.50 16,400 16,400 16,400 200 3,280,000
03/03/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
02/03/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
27/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
26/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
25/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
24/02/2015 16,000 -1.00 -5.88 16,000 16,000 16,000 1,900 30,400,000
13/02/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
12/02/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/02/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
10/02/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/02/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
06/02/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
05/02/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
04/02/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
03/02/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
02/02/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
30/01/2015 17,000 0.50 3.03 16,500 17,000 16,500 1,000 17,000,000
29/01/2015 16,500 -0.50 -2.94 16,500 16,500 16,500 1,500 24,750,000
28/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
27/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
26/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
23/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
22/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
21/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
20/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
19/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200 3,400,000
16/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200 3,400,000
15/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
14/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,400 23,800,000
13/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
12/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
06/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
05/01/2015 17,000 -0.10 -0.58 17,000 17,000 17,000 2,000 34,000,000
31/12/2014 17,100 0.80 4.91 17,100 17,100 17,100 100 1,710,000
30/12/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
29/12/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 23 374,900
26/12/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
25/12/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 68 1,108,400
24/12/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
23/12/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
22/12/2014 16,300 0.10 0.62 16,300 16,300 16,300 506 8,247,800
19/12/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
18/12/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 22 356,400
17/12/2014 16,200 -0.80 -4.71 16,300 16,300 16,200 5,700 92,340,000
16/12/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 20 340,000
15/12/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
12/12/2014 17,000 0.70 4.29 17,000 17,000 17,000 2,000 34,000,000
11/12/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
10/12/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 152 2,477,600
09/12/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
08/12/2014 16,300 -0.70 -4.12 16,300 16,300 16,300 100 1,630,000
05/12/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 47 799,000
04/12/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,100 18,700,000
03/12/2014 17,000 1.00 6.25 17,000 17,000 17,000 100 1,700,000
02/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 400 6,400,000
01/12/2014 16,000 -0.50 -3.03 16,500 16,500 16,000 2,100 33,600,000
28/11/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 200 3,300,000
27/11/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
26/11/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
25/11/2014 16,500 -0.70 -4.07 16,500 16,500 16,500 1,553 25,624,500
24/11/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 500 8,600,000
21/11/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
20/11/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
19/11/2014 17,200 0.30 1.78 17,000 17,500 17,000 1,300 22,360,000
18/11/2014 18,500 -0.20 -1.07 18,600 18,600 18,500 800 14,800,000
17/11/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 300 5,610,000
14/11/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
13/11/2014 18,700 0.70 3.89 18,700 18,700 18,700 400 7,480,000
12/11/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
11/11/2014 18,000 -0.40 -2.17 18,000 18,000 18,000 100 1,800,000
10/11/2014 18,400 -0.10 -0.54 18,400 18,400 18,400 1,000 18,400,000
07/11/2014 18,500 0.70 3.93 18,500 18,500 18,500 1,100 20,350,000
06/11/2014 17,800 -0.20 -1.11 17,800 17,800 17,800 2,000 35,600,000
05/11/2014 18,000 -0.50 -2.70 18,000 18,000 18,000 1,000 18,000,000
04/11/2014 18,500 -0.10 -0.54 18,500 18,500 18,500 500 9,250,000
03/11/2014 18,600 0.90 5.08 19,000 19,000 18,600 700 13,020,000
31/10/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
30/10/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
29/10/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
28/10/2014 17,700 0.00 ■■ 0.00 17,500 17,700 17,500 1,100 19,470,000
27/10/2014 17,700 0.00 ■■ 0.00 17,500 17,700 17,500 2,700 47,790,000
24/10/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
23/10/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
22/10/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
21/10/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
20/10/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
17/10/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
16/10/2014 17,700 0.20 1.14 17,700 17,700 17,700 100 1,770,000
15/10/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
14/10/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
13/10/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 91 1,592,500
10/10/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
09/10/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
08/10/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
07/10/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 100 1,750,000
06/10/2014 17,500 0.30 1.74 17,500 17,500 17,500 1,400 24,500,000
03/10/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
02/10/2014 17,200 -1.70 -8.99 17,500 17,500 17,200 900 15,480,000
01/10/2014 18,900 1.70 9.88 18,900 18,900 18,900 100 1,890,000
30/09/2014 17,200 -0.80 -4.44 17,500 17,500 17,200 1,200 20,640,000
29/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
26/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
25/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
24/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
23/09/2014 18,000 0.30 1.69 18,000 18,000 18,000 500 9,000,000
22/09/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
19/09/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
18/09/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 10 177,000
17/09/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
16/09/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
15/09/2014 17,700 0.10 0.57 17,700 17,700 17,700 200 3,540,000
12/09/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
11/09/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 310 5,456,000
10/09/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
09/09/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 19 334,400
08/09/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
05/09/2014 17,600 0.00 ■■ 0.00 17,300 17,600 17,200 3,100 54,560,000
04/09/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
03/09/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
29/08/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
28/08/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
27/08/2014 17,600 0.10 0.57 17,600 17,700 17,600 700 12,320,000
26/08/2014 17,500 -0.50 -2.78 17,500 17,500 17,500 800 14,000,000
25/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
22/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
21/08/2014 18,000 0.50 2.86 18,000 18,000 18,000 100 1,800,000
20/08/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
19/08/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
18/08/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
15/08/2014 17,500 0.40 2.34 17,500 17,500 17,500 3,400 59,500,000
14/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
13/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
12/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
11/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
08/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
07/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
06/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
05/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
04/08/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
01/08/2014 17,100 -0.10 -0.58 17,100 17,100 17,100 800 13,680,000
31/07/2014 17,200 0.10 0.58 17,200 17,200 17,200 100 1,720,000
30/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 100 1,710,000
29/07/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
28/07/2014 17,100 -0.10 -0.58 17,200 17,200 17,100 3,300 56,430,000
25/07/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 40 688,000
24/07/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 700 12,040,000
23/07/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 1,900 32,680,000
22/07/2014 17,200 0.20 1.18 17,100 17,200 17,100 1,300 22,360,000
21/07/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 70 1,190,000
18/07/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,200 20,400,000
17/07/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,000 34,000,000
16/07/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200 3,400,000
15/07/2014 17,000 -0.50 -2.86 17,000 17,000 16,500 1,300 22,100,000
14/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
11/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
10/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
09/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
08/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
07/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
04/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
03/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
02/07/2014 17,500 -0.20 -1.13 17,500 17,500 17,500 300 5,250,000
01/07/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
30/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
27/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
26/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
25/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
24/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
23/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
20/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
19/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
18/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
17/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
16/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
13/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
12/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
11/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
10/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
09/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
06/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
05/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
04/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
03/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
02/06/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 100 1,770,000
30/05/2014 17,700 1.60 9.94 17,700 17,700 17,700 100 1,770,000
29/05/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
28/05/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
27/05/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
26/05/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 1,000 16,100,000
23/05/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
22/05/2014 16,100 -0.40 -2.42 16,100 16,100 16,100 258 4,153,800
21/05/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
20/05/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
19/05/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
16/05/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
15/05/2014 16,500 -0.50 -2.94 16,700 16,700 16,500 2,750 45,375,000
14/05/2014 17,000 -0.50 -2.86 17,000 17,000 17,000 2,000 34,000,000
13/05/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
12/05/2014 17,500 -0.50 -2.78 17,500 17,500 17,500 1,400 24,500,000
09/05/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
08/05/2014 18,000 -0.10 -0.55 18,000 18,000 18,000 1,100 19,800,000
07/05/2014 18,100 0.10 0.56 17,500 18,100 17,500 1,100 19,910,000
06/05/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
05/05/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,600 28,800,000
29/04/2014 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 7,600 136,800,000
28/04/2014 18,000 -0.50 -2.70 18,300 18,300 18,000 5,500 99,000,000
25/04/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 300 5,550,000
24/04/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
23/04/2014 18,500 -0.30 -1.60 18,500 18,500 18,500 1,000 18,500,000
22/04/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
21/04/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
18/04/2014 18,800 -0.20 -1.05 18,800 18,800 18,800 2,000 37,600,000
17/04/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,000 38,000,000
16/04/2014 19,000 -0.20 -1.04 19,000 19,000 18,900 11,000 209,000,000
15/04/2014 19,200 -0.20 -1.03 19,000 19,200 19,000 9,400 180,480,000
14/04/2014 19,400 -0.10 -0.51 19,400 19,400 19,400 500 9,700,000
11/04/2014 19,500 0.50 2.63 19,000 19,500 19,000 20,300 395,850,000
10/04/2014 19,000 0.20 1.06 19,000 19,000 19,000 4,100 77,900,000
08/04/2014 18,800 0.10 0.53 18,800 18,800 18,800 1,392 26,169,600
07/04/2014 18,700 -0.10 -0.53 19,000 19,200 18,700 1,700 31,790,000
04/04/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
03/04/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
02/04/2014 18,800 0.00 ■■ 0.00 19,000 19,000 18,800 1,800 33,840,000
01/04/2014 18,800 0.30 1.62 18,500 18,800 18,500 7,000 131,600,000
31/03/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 700 12,950,000
28/03/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 100 1,850,000
27/03/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
26/03/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
25/03/2014 18,500 -0.80 -4.15 18,500 18,500 18,500 119 2,201,500
24/03/2014 19,300 0.80 4.32 18,700 19,400 17,700 6,700 129,310,000
21/03/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
20/03/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,283 23,735,500
19/03/2014 18,500 -0.50 -2.63 18,500 18,500 18,500 1,000 18,500,000
18/03/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
17/03/2014 19,000 0.90 4.97 18,400 19,000 18,400 3,198 60,762,000
14/03/2014 18,100 -0.50 -2.69 18,100 18,100 18,100 200 3,620,000
13/03/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 100 1,860,000
12/03/2014 18,600 0.00 ■■ 0.00 18,400 18,600 18,400 500 9,300,000
11/03/2014 18,600 0.90 5.08 18,000 18,600 18,000 617 11,476,200
10/03/2014 17,700 -0.10 -0.56 18,000 18,000 17,700 3,830 67,791,000
07/03/2014 17,800 -0.10 -0.56 17,900 17,900 17,800 1,153 20,523,400
06/03/2014 17,900 0.10 0.56 17,800 17,900 17,700 1,140 20,406,000
05/03/2014 17,800 0.00 ■■ 0.00 17,900 18,000 17,800 3,300 58,740,000
04/03/2014 17,800 0.00 ■■ 0.00 17,700 17,800 17,700 4,000 71,200,000
03/03/2014 17,800 -0.20 -1.11 18,000 18,000 17,800 1,101 19,597,800
28/02/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
27/02/2014 18,000 0.10 0.56 18,000 18,000 18,000 700 12,600,000
26/02/2014 17,900 0.20 1.13 17,800 18,000 17,800 2,138 38,270,200
25/02/2014 17,700 0.30 1.72 18,000 18,000 17,700 900 15,930,000
24/02/2014 17,400 0.30 1.75 17,400 17,400 17,400 100 1,740,000
21/02/2014 17,100 0.10 0.59 17,100 18,000 17,100 8,521 145,709,100
20/02/2014 17,000 -0.10 -0.58 17,200 17,200 17,000 10,300 175,100,000
19/02/2014 17,100 0.00 ■■ 0.00 17,000 17,100 17,000 4,500 76,950,000
18/02/2014 17,100 0.20 1.18 17,100 17,100 16,900 8,000 136,800,000
17/02/2014 16,900 0.10 0.60 16,800 17,000 16,800 7,200 121,680,000
14/02/2014 16,800 1.20 7.69 17,000 17,000 16,400 1,800 30,240,000
13/02/2014 16,400 -0.80 -4.65 16,400 16,400 16,400 0 0
12/02/2014 17,200 -0.40 -2.27 17,200 17,400 17,200 800 13,760,000
11/02/2014 17,600 0.10 0.57 17,600 17,600 17,500 500 8,800,000
10/02/2014 17,500 0.70 4.17 16,800 17,500 16,800 4,700 82,250,000
07/02/2014 16,800 0.30 1.82 16,500 16,800 16,500 8,100 136,080,000
06/02/2014 16,500 0.50 3.12 16,500 16,500 16,500 4,000 66,000,000
27/01/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,200 19,200,000
24/01/2014 16,000 0.30 1.91 15,800 16,000 15,800 600 9,600,000
23/01/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 2,000 31,400,000
22/01/2014 15,700 0.20 1.29 15,700 15,700 15,700 100 1,570,000
21/01/2014 15,500 -0.50 -3.12 15,500 15,500 15,500 759 11,764,500
20/01/2014 16,000 0.50 3.23 16,000 16,000 16,000 1,100 17,600,000
17/01/2014 15,500 -1.00 -6.06 17,000 17,000 15,500 5,100 79,050,000
16/01/2014 16,500 0.80 5.10 16,900 16,900 15,700 3,500 57,750,000
15/01/2014 15,700 -0.60 -3.68 16,000 16,300 15,700 9,800 153,860,000
14/01/2014 16,300 0.10 0.62 17,800 17,800 16,300 1,100 17,930,000
13/01/2014 16,200 0.10 0.62 17,300 17,300 16,000 8,200 132,840,000
10/01/2014 16,100 -0.70 -4.17 17,000 17,000 16,000 12,020 193,522,000
09/01/2014 16,800 -1.20 -6.67 16,800 16,800 16,800 160 2,688,000
08/01/2014 18,000 1.10 6.51 18,000 18,000 18,000 100 1,800,000
07/01/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 100 1,690,000
06/01/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 16 270,400
03/01/2014 16,900 -0.30 -1.74 16,900 16,900 16,900 101 1,706,900
02/01/2014 17,200 0.20 1.18 17,200 17,200 17,200 120 2,064,000
31/12/2013 17,000 -1.40 -7.61 17,500 17,500 16,600 4,200 71,400,000
30/12/2013 18,400 1.60 9.52 18,400 18,400 18,400 100 1,840,000
27/12/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
26/12/2013 16,800 -0.10 -0.59 17,000 17,000 16,200 300 5,040,000
25/12/2013 16,900 0.10 0.60 17,000 17,000 16,900 3,720 62,868,000
24/12/2013 16,800 -0.20 -1.18 17,200 17,200 16,800 200 3,360,000
23/12/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
20/12/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
19/12/2013 17,000 0.50 3.03 18,000 18,000 15,500 9,700 164,900,000
18/12/2013 16,500 0.90 5.77 15,600 16,500 14,200 5,300 87,450,000
17/12/2013 15,600 0.60 4.00 15,100 16,500 15,100 27,300 425,880,000
16/12/2013 15,000 -0.10 -0.66 15,000 15,000 15,000 8,100 121,500,000
13/12/2013 15,100 0.30 2.03 13,600 15,100 13,600 1,160 17,516,000
12/12/2013 14,800 -0.40 -2.63 15,100 15,100 14,800 5,000 74,000,000
11/12/2013 15,200 0.20 1.33 15,000 15,200 15,000 19,700 299,440,000
10/12/2013 15,000 0.40 2.74 15,000 15,000 15,000 1,000 15,000,000
09/12/2013 14,600 -0.40 -2.67 15,000 15,000 14,600 600 8,760,000
06/12/2013 15,000 0.40 2.74 14,600 15,000 14,600 20,600 309,000,000
05/12/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
04/12/2013 14,600 -0.20 -1.35 14,800 15,000 14,000 1,300 18,980,000
03/12/2013 14,800 -0.70 -4.52 15,000 15,000 14,800 300 4,440,000
02/12/2013 15,500 1.00 6.90 14,800 15,500 14,800 15,900 246,450,000
29/11/2013 14,500 -0.40 -2.68 14,000 14,900 14,000 400 5,800,000
28/11/2013 14,900 0.30 2.05 15,000 15,000 14,600 29,700 442,530,000
27/11/2013 14,600 -0.40 -2.67 14,600 14,600 14,600 4,000 58,400,000
26/11/2013 15,000 0.30 2.04 15,000 15,000 15,000 100 1,500,000
25/11/2013 14,700 0.70 5.00 14,800 14,800 14,400 9,800 144,060,000
22/11/2013 14,000 0.50 3.70 13,900 14,400 13,500 20,300 284,200,000
21/11/2013 13,500 -0.40 -2.88 13,900 13,900 13,500 7,200 97,200,000
20/11/2013 13,900 0.20 1.46 13,900 13,900 13,700 2,400 33,360,000
19/11/2013 13,700 0.20 1.48 13,800 13,800 13,600 4,000 54,800,000
18/11/2013 13,500 -0.40 -2.88 15,000 15,000 13,500 400 5,400,000
15/11/2013 13,900 0.40 2.96 13,500 14,000 13,500 13,200 183,480,000
14/11/2013 13,500 -0.20 -1.46 13,700 13,700 13,500 7,100 95,850,000
13/11/2013 13,700 0.30 2.24 13,500 13,700 13,500 7,200 98,640,000
12/11/2013 13,400 0.60 4.69 12,800 13,400 12,500 8,300 111,220,000
11/11/2013 12,800 -0.40 -3.03 12,900 12,900 12,800 1,210 15,488,000
08/11/2013 13,200 0.70 5.60 12,700 13,400 12,700 11,190 147,708,000
07/11/2013 12,500 -0.10 -0.79 12,600 12,600 12,200 6,100 76,250,000
06/11/2013 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 2,300 28,980,000
05/11/2013 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 4,100 51,660,000
04/11/2013 12,600 -0.20 -1.56 12,500 12,700 12,500 2,300 28,980,000
01/11/2013 12,800 0.50 4.07 12,500 12,800 12,500 5,100 65,280,000
31/10/2013 12,300 -0.50 -3.91 12,800 12,800 12,200 800 9,840,000
30/10/2013 12,800 0.20 1.59 12,800 12,800 12,800 3,000 38,400,000
29/10/2013 12,600 0.20 1.61 12,400 12,600 12,400 1,700 21,420,000
28/10/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
25/10/2013 12,400 0.40 3.33 12,000 12,400 12,000 27,000 334,800,000
24/10/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 9,400 112,800,000
23/10/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
22/10/2013 12,000 0.10 0.84 12,000 12,000 11,900 11,200 134,400,000
21/10/2013 11,900 -0.20 -1.65 11,900 11,900 11,900 100 1,190,000
18/10/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
17/10/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 190 2,299,000
16/10/2013 12,100 0.20 1.68 11,900 12,100 11,900 31,200 377,520,000
15/10/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
14/10/2013 11,900 0.20 1.71 11,900 11,900 11,900 100 1,190,000
11/10/2013 11,700 -0.20 -1.68 11,800 11,800 11,700 20,500 239,850,000
10/10/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,000 11,900,000
09/10/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
08/10/2013 11,900 0.10 0.85 11,500 11,900 11,500 10,800 128,520,000
07/10/2013 11,800 -0.10 -0.84 11,800 11,800 11,800 500 5,900,000
04/10/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
03/10/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
02/10/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 3,022 35,961,800
01/10/2013 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 103,100 1,226,890,000
30/09/2013 11,900 0.10 0.85 11,800 12,000 11,800 116,823 1,390,193,700
27/09/2013 11,800 -0.30 -2.48 11,800 11,800 11,800 13,800 162,840,000
26/09/2013 12,100 0.20 1.68 12,100 12,100 12,100 100 1,210,000
25/09/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
24/09/2013 11,900 -0.20 -1.65 11,900 11,900 11,900 1,800 21,420,000
23/09/2013 12,100 -0.10 -0.82 12,400 12,400 12,100 300 3,630,000
20/09/2013 12,200 -0.20 -1.61 12,200 12,200 12,200 200 2,440,000
19/09/2013 12,400 0.80 6.90 12,400 12,400 12,400 579 7,179,600
18/09/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
17/09/2013 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 4,600 57,500,000
16/09/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,600 32,500,000
13/09/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
12/09/2013 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 1,300 16,250,000
11/09/2013 12,500 0.10 0.81 12,500 12,500 12,500 200 2,500,000
10/09/2013 12,400 -0.10 -0.80 12,400 12,400 12,400 1,000 12,400,000
09/09/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,100 13,750,000
06/09/2013 12,500 0.50 4.17 12,000 12,500 12,000 1,300 16,250,000
05/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
03/09/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
30/08/2013 12,000 -0.20 -1.64 12,000 12,000 12,000 2,400 28,800,000
29/08/2013 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 2,500 30,500,000
28/08/2013 12,200 -0.20 -1.61 12,300 12,300 12,200 1,100 13,420,000
27/08/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
26/08/2013 12,400 0.20 1.64 12,400 12,400 12,400 1,000 12,400,000
23/08/2013 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
22/08/2013 12,200 0.00 ■■ 0.00 12,400 12,500 12,200 4,100 50,020,000
21/08/2013 12,200 0.00 ■■ 0.00 12,200 12,400 12,200 5,200 63,440,000
20/08/2013 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
19/08/2013 12,200 0.00 ■■ 0.00 12,300 12,300 12,200 3,100 37,820,000
16/08/2013 12,200 -0.10 -0.81 12,200 12,200 12,200 2,900 35,380,000
15/08/2013 12,300 0.30 2.50 12,300 12,300 12,300 1,800 22,140,000
14/08/2013 12,000 -0.50 -4.00 12,500 12,500 12,000 6,100 73,200,000
13/08/2013 12,500 0.60 5.04 12,400 12,500 12,400 1,000 12,500,000
12/08/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
09/08/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
08/08/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 20 238,000
07/08/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
06/08/2013 11,900 -0.60 -4.80 11,900 11,900 11,900 200 2,380,000
05/08/2013 12,500 1.00 8.70 12,500 12,500 12,500 400 5,000,000
02/08/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 500 5,750,000
01/08/2013 11,500 0.20 1.77 11,500 11,500 11,500 100 1,150,000
31/07/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
30/07/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 500 5,650,000
29/07/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
26/07/2013 11,300 -0.50 -4.24 11,300 11,300 11,300 200 2,260,000
25/07/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
24/07/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
23/07/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
22/07/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
19/07/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
18/07/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
17/07/2013 11,800 0.30 2.61 11,600 11,800 11,500 1,100 12,980,000
16/07/2013 11,500 -0.50 -4.17 12,200 12,200 11,500 1,600 18,400,000
15/07/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
12/07/2013 12,000 0.40 3.45 12,000 12,000 12,000 400 4,800,000
11/07/2013 11,600 0.20 1.75 11,800 11,800 11,600 2,300 26,680,000
10/07/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
09/07/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
08/07/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
05/07/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
04/07/2013 11,400 -0.50 -4.20 11,400 11,400 11,400 300 3,420,000
03/07/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
02/07/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
01/07/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
28/06/2013 11,900 0.10 0.85 12,100 12,100 11,900 4,600 54,740,000
27/06/2013 11,800 0.80 7.27 11,800 11,800 11,800 100 1,180,000
26/06/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/06/2013 11,000 -0.40 -3.51 11,000 11,000 11,000 700 7,700,000
24/06/2013 11,400 -0.20 -1.72 11,400 11,400 11,400 1,600 18,240,000
21/06/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
20/06/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
19/06/2013 11,600 -0.10 -0.85 11,600 11,600 11,600 100 1,160,000
18/06/2013 11,700 -0.70 -5.65 11,700 11,700 11,700 1,000 11,700,000
17/06/2013 12,400 -0.20 -1.59 12,400 12,400 12,400 2,200 27,280,000
14/06/2013 12,600 0.20 1.61 12,600 12,600 12,600 500 6,300,000
13/06/2013 12,400 0.40 3.33 12,400 12,400 12,400 1,200 14,880,000
12/06/2013 12,000 0.00 ■■ 0.00 12,000 12,300 12,000 3,700 44,400,000
11/06/2013 12,000 -0.40 -3.23 12,500 12,500 12,000 3,800 45,600,000
10/06/2013 12,400 0.50 4.20 12,000 12,400 11,800 2,000 24,800,000
07/06/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 100 1,190,000
06/06/2013 11,900 0.20 1.71 11,700 12,000 11,700 4,100 48,790,000
05/06/2013 11,700 0.30 2.63 11,700 11,700 11,700 2,200 25,740,000
04/06/2013 11,400 0.10 0.88 11,600 11,600 11,300 15,200 173,280,000
03/06/2013 11,300 0.10 0.89 11,300 11,300 11,300 700 7,910,000
31/05/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
30/05/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 5,500 61,600,000
29/05/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 4,800 53,760,000
28/05/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
27/05/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 100 1,120,000
24/05/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
23/05/2013 11,200 0.40 3.70 10,800 11,200 10,800 2,400 26,880,000
22/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
21/05/2013 10,800 0.00 ■■ 0.00 11,000 11,200 10,800 1,100 11,880,000
20/05/2013 10,800 -0.10 -0.92 10,900 10,900 10,800 1,800 19,440,000
17/05/2013 10,900 0.10 0.93 10,900 10,900 10,900 1,000 10,900,000
16/05/2013 10,800 0.10 0.93 10,800 10,800 10,800 1,000 10,800,000
15/05/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
14/05/2013 10,700 -0.10 -0.93 10,700 10,700 10,700 3,000 32,100,000
13/05/2013 10,800 -0.10 -0.92 11,000 11,000 10,600 4,800 51,840,000
10/05/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 2,800 30,520,000
09/05/2013 10,900 0.30 2.83 10,800 10,900 10,600 2,900 31,610,000
08/05/2013 10,600 0.30 2.91 11,300 11,300 10,400 3,000 31,800,000
07/05/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 1,000 10,300,000
06/05/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 4,200 43,260,000
03/05/2013 10,300 0.10 0.98 10,300 10,300 10,200 17,100 176,130,000
02/05/2013 10,200 -0.10 -0.97 10,200 10,200 10,200 6,000 61,200,000
26/04/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 100 1,030,000
25/04/2013 10,300 0.10 0.98 10,200 10,300 10,200 9,400 96,820,000
24/04/2013 10,200 0.20 2.00 10,200 10,200 10,200 700 7,140,000
23/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 11,000 110,000,000
22/04/2013 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 9,000 90,000,000
18/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,500 105,000,000
17/04/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 11,400 114,000,000
16/04/2013 10,000 -0.10 -0.99 10,000 10,000 10,000 300 3,000,000
15/04/2013 10,100 0.00 ■■ 0.00 10,000 10,100 9,600 1,200 12,120,000
12/04/2013 10,100 0.50 5.21 10,100 10,100 10,100 100 1,010,000
11/04/2013 9,600