Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 701.80 +21.57 (+3.17%)
  • HNX-Index 97.84 +2.23 (+2.34%)
  • UPCOM-Index 49.14 +0.51 (+1.05%)
CTCP TM - DV Vận Tải Xi Măng Hải Phòng
Hai Phong Cement Transport & Trading JSC
Mã CK:      HCT      18.20      -18.20 (-100.00%)      (cập nhật 15:15 03/04/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vtxmhp.com
HCT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/04/2020 18,200 -18.20 -100.00 18,200 0 0 0 0
01/04/2020 18,200 -18.20 -100.00 18,200 0 0 0 0
31/03/2020 18,200 -18.20 -100.00 18,200 0 0 0 0
30/03/2020 18,200 -18.20 -100.00 18,200 0 0 0 0
29/03/2020 18,200 -2.00 -10.99 20,200 18,200 18,200 10 182,000
27/03/2020 18,200 -2.00 -10.99 20,200 18,200 18,200 10 182,000
26/03/2020 20,200 -2.20 -10.89 22,400 20,200 20,200 10 202,000
25/03/2020 22,400 -2.40 -10.71 24,800 22,400 22,400 10 224,000
23/03/2020 24,800 -24.80 -100.00 24,800 0 0 0 0
20/03/2020 24,800 -24.80 -100.00 24,800 0 0 0 0
18/03/2020 24,800 -24.80 -100.00 24,800 0 0 0 0
17/03/2020 24,800 -24.80 -100.00 24,800 0 0 0 0
16/03/2020 24,800 -24.80 -100.00 24,800 0 0 0 0
13/03/2020 24,800 -24.80 -100.00 24,800 0 0 0 0
12/03/2020 24,800 2.20 8.87 22,600 24,800 24,800 100 2,480,000
11/03/2020 22,600 -22.60 -100.00 22,600 0 0 0 0
06/03/2020 22,600 -2.50 -11.06 25,100 22,600 22,600 200 4,520,000
05/03/2020 25,100 -25.10 -100.00 25,100 0 0 0 0
02/03/2020 25,100 -25.10 -100.00 25,100 0 0 0 0
28/02/2020 25,100 2.20 8.76 22,900 25,100 25,100 20 502,000
27/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
25/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
24/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
21/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
20/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
19/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
18/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
17/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
14/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
13/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
11/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
07/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
06/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
04/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
03/02/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
22/01/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
21/01/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
20/01/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
17/01/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
16/01/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
15/01/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
13/01/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
09/01/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
08/01/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
06/01/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
31/12/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
30/12/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
27/12/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
26/12/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
24/12/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
23/12/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
20/12/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
19/12/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
16/12/2019 22,900 -22.90 -100.00 22,900 0 0 0 0
13/12/2019 22,900 1.70 7.42 21,200 22,900 22,900 100 2,290,000
12/12/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
11/12/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
10/12/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
09/12/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
06/12/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
04/12/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
03/12/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
02/12/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
29/11/2019 21,200 0.00 ■■ 0.00 21,200 23,000 19,100 300 6,360,000
28/11/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
27/11/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
26/11/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
25/11/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
22/11/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
21/11/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
20/11/2019 21,200 -2.30 -10.85 23,500 21,200 21,200 60 1,272,000
19/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
18/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
15/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
14/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
13/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
12/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
11/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
08/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
07/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
06/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
05/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
04/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
01/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
31/10/2019 23,500 -2.60 -11.06 26,100 23,500 23,500 100 2,350,000
30/10/2019 26,100 -2.90 -11.11 29,000 26,100 26,100 100 2,610,000
29/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
28/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
25/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
24/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
23/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
22/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
21/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
18/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
17/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
16/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
15/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
14/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
11/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
10/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
09/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
08/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
07/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
04/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
03/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
02/10/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
30/09/2019 29,000 0.70 2.41 28,300 29,000 29,000 10 290,000
27/09/2019 28,300 -28.30 -100.00 28,300 0 0 0 0
26/09/2019 29,000 -28.30 -97.59 28,300 0 0 0 0
25/09/2019 28,300 -28.30 -100.00 28,300 0 0 0 0
24/09/2019 28,300 -28.30 -100.00 28,300 0 0 0 0
23/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
20/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
19/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
18/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
17/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
16/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
13/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
12/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
11/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
10/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
09/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
06/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
05/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
22/07/2019 29,000 2.20 7.59 26,800 29,000 29,000 10 290,000
06/06/2019 26,800 1.40 5.22 25,400 26,800 26,800 10 268,000
05/06/2019 26,800 1.40 5.22 25,400 26,800 26,800 10 268,000
29/05/2019 25,400 2.00 7.87 23,400 25,400 25,400 10 254,000
28/05/2019 25,400 2.00 7.87 23,400 25,400 25,400 10 254,000
02/01/2019 23,400 -23.40 -100.00 23,400 0 0 0 0
28/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
27/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
26/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
25/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
24/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
21/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
20/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
19/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
18/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
17/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
14/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
13/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
12/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
11/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
10/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
07/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
06/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
05/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
04/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
03/12/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
29/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
28/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
27/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
26/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
23/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
22/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
21/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
20/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
19/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
16/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
15/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
14/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
13/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
12/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
09/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
08/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
07/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
06/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
05/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
02/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
01/11/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
31/10/2018 23,400 2.10 8.97 21,300 23,400 23,400 100 2,340,000
30/10/2018 21,900 -21.30 -97.26 21,300 0 0 0 0
29/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
26/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
25/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
24/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
23/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
22/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
19/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
18/10/2018 21,900 -21.30 -97.26 21,300 0 0 0 0
17/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
16/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
15/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
12/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
11/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
10/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
09/10/2018 21,900 -21.30 -97.26 21,300 0 0 0 0
08/10/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
05/10/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
04/10/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
03/10/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
02/10/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
01/10/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
28/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
27/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
26/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
25/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
24/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
21/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
20/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
19/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
18/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
17/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
14/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
13/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
12/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
11/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
10/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
07/09/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
06/09/2018 21,900 -0.60 -2.74 22,500 21,900 20,300 200 4,380,000
05/09/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
04/09/2018 22,500 0.20 0.89 22,300 22,500 22,500 300 6,750,000
31/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
30/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
29/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
28/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
27/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
24/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
23/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
22/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
21/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
20/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
17/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
16/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
15/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
14/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
13/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
10/08/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
09/08/2018 22,300 -2.40 -10.76 24,700 22,300 22,300 100 2,230,000
08/08/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
07/08/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
06/08/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
03/08/2018 24,700 2.20 8.91 22,500 24,700 24,700 100 2,470,000
02/08/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
01/08/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
31/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
30/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
27/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
26/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
25/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
24/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
23/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
20/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
19/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
18/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
17/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
16/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
13/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
12/07/2018 22,500 -2.00 -8.89 24,500 22,500 22,100 3,000 67,500,000
11/07/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
10/07/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
09/07/2018 24,500 2.20 8.98 22,300 24,500 24,500 100 2,450,000
06/07/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
05/07/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
04/07/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
03/07/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
29/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
28/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
27/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
26/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
25/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
22/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
21/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
20/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
19/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
18/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
15/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
14/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
13/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
12/06/2018 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 100 2,230,000
11/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
08/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
07/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
06/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
05/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
04/06/2018 22,300 -22.30 -100.00 22,300 0 0 0 0
01/06/2018 22,300 -2.40 -10.76 24,700 22,300 22,300 1,200 26,760,000
31/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
30/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
29/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
28/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
25/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
24/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
23/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
22/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
21/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
18/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
17/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
16/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
15/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
14/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
11/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
10/05/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
09/05/2018 24,700 1.20 4.86 23,500 24,700 24,700 100 2,470,000
08/05/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
07/05/2018 23,500 1.50 6.38 22,000 23,500 23,500 100 2,350,000
04/05/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
03/05/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
02/05/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
27/04/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
26/04/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
24/04/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
23/04/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
20/04/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
19/04/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
18/04/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
13/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
12/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
11/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
10/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
09/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
06/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
05/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
04/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
03/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
02/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
30/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
29/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
28/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
27/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
26/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
23/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
22/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
21/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
20/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
19/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
16/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
15/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
14/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
13/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
12/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
09/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
08/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
07/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
06/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
05/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
02/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
01/03/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
28/02/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
27/02/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
26/02/2018 20,200 1.40 6.93 18,800 20,600 17,000 400 8,080,000
22/02/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
21/02/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
13/02/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
12/02/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
09/02/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
08/02/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
07/02/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
06/02/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
05/02/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
02/02/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
01/02/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
31/01/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
30/01/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
29/01/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
26/01/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
25/01/2018 18,800 1.40 7.45 17,400 18,800 15,700 1,900 35,720,000
23/01/2018 17,400 1.20 6.90 16,200 17,400 17,400 100 1,740,000
22/01/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
19/01/2018 16,200 -1.60 -9.88 17,800 16,200 16,200 100 1,620,000
18/01/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
17/01/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
16/01/2018 17,800 -0.20 -1.12 18,000 17,800 16,200 500 8,900,000
15/01/2018 18,000 -1.60 -8.89 19,600 19,500 18,000 1,200 21,600,000
12/01/2018 19,600 -19.60 -100.00 19,600 0 0 0 0
11/01/2018 19,600 -19.60 -100.00 19,600 0 0 0 0
10/01/2018 19,600 1.60 8.16 18,000 19,600 19,600 100 1,960,000
09/01/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
08/01/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
05/01/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
03/01/2018 19,500 1.70 8.72 17,800 19,500 19,500 100 1,950,000
02/01/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
29/12/2017 17,800 -17.80 -100.00 17,800 0 0 0 0
28/12/2017 17,800 -0.10 -0.56 17,900 19,500 16,200 700 12,460,000
27/12/2017 17,900 -0.10 -0.56 18,000 19,600 16,200 300 5,370,000
26/12/2017 18,000 -18.00 -100.00 18,000 0 0 0 0
25/12/2017 18,000 -18.00 -100.00 18,000 0 0 0 0
22/12/2017 18,000 -18.00 -100.00 18,000 0 0 0 0
21/12/2017 18,000 -18.00 -100.00 18,000 0 0 0 0
20/12/2017 18,000 -18.00 -100.00 18,000 0 0 0 0
19/12/2017 18,000 -18.00 -100.00 18,000 0 0 0 0
18/12/2017 18,000 0.50 2.78 17,500 18,000 18,000 100 1,800,000
15/12/2017 17,500 -17.50 -100.00 17,500 0 0 0 0
14/12/2017 17,500 -17.50 -100.00 17,500 0 0 0 0
13/12/2017 17,500 -16.50 -94.29 16,500 0 0 0 0
12/12/2017 18,000 1.30 7.22 16,700 18,000 18,000 100 1,800,000
11/12/2017 16,700 0.00 ■■ 0.00 16,700 18,000 15,100 300 5,010,000
08/12/2017 16,700 -16.70 -100.00 16,700 0 0 0 0
07/12/2017 16,700 0.00 ■■ 0.00 16,700 16,700 15,100 200 3,340,000
04/12/2017 17,800 -0.20 -1.11 16,200 17,800 16,200 200 3,560,000
01/12/2017 18,000 0.10 0.56 16,200 18,000 16,200 400 7,200,000
30/11/2017 17,900 -0.30 -1.65 16,400 17,900 16,400 3,400 60,860,000
29/11/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
28/11/2017 18,200 -2.00 -9.90 18,200 18,200 18,200 700 12,740,000
24/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
23/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
22/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
21/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
17/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
16/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
15/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
14/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
13/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
10/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
09/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
08/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
07/11/2017 20,200 1.70 9.19 20,200 20,200 20,200 100 2,020,000
06/11/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
03/11/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
02/11/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
01/11/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
31/10/2017 18,500 1.30 7.56 18,500 18,500 18,500 4,500 83,250,000
30/10/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
27/10/2017 17,200 0.30 1.78 17,200 17,200 17,200 100 1,720,000
26/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
25/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
24/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
23/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
20/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
19/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
18/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
17/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
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 0 0
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 0 0
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 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
03/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
02/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
29/09/2017 16,900 1.50 9.74 15,000 16,900 15,000 200 3,380,000
28/09/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
27/09/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
26/09/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
25/09/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
22/09/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
21/09/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
20/09/2017 15,400 0.60 4.05 15,400 15,400 15,400 100 1,540,000
19/09/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
18/09/2017 14,800 0.40 2.78 14,800 14,800 14,800 100 1,480,000
15/09/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
14/09/2017 14,400 0.00 ■■ 0.00 13,000 14,400 13,000 200 2,880,000
13/09/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
12/09/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
11/09/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
08/09/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 90 1,296,000
07/09/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
06/09/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
05/09/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
01/09/2017 14,400 -0.20 -1.37 14,400 14,400 14,400 400 5,760,000
31/08/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
30/08/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
29/08/2017 14,600 0.60 4.29 14,600 14,600 14,600 100 1,460,000
28/08/2017 14,000 0.90 6.87 14,000 14,000 14,000 100 1,400,000
25/08/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
24/08/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 100 1,310,000
23/08/2017 13,100 -1.30 -9.03 13,100 13,100 13,100 100 1,310,000
22/08/2017 14,400 0.90 6.67 14,400 14,400 14,400 400 5,760,000
21/08/2017 13,500 -1.40 -9.40 13,500 13,500 13,500 100 1,350,000
18/08/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
17/08/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
16/08/2017 14,900 -0.10 -0.67 13,600 14,900 13,500 1,200 17,880,000
15/08/2017 15,000 0.30 2.04 15,000 15,000 15,000 300 4,500,000
14/08/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
11/08/2017 14,700 1.00 7.30 14,700 14,700 14,700 100 1,470,000
10/08/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
09/08/2017 13,700 -1.40 -9.27 13,600 13,700 13,600 600 8,220,000
08/08/2017 15,100 -0.10 -0.66 13,800 15,100 13,800 900 13,590,000
07/08/2017 15,200 -0.40 -2.56 14,100 15,200 14,100 400 6,080,000
04/08/2017 15,600 0.00 ■■ 0.00 14,100 15,600 14,100 1,100 17,160,000
03/08/2017 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
02/08/2017 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
01/08/2017 15,600 0.00 ■■ 0.00 14,100 15,600 14,100 300 4,680,000
31/07/2017 15,600 1.00 6.85 14,000 15,700 14,000 3,600 56,160,000
28/07/2017 14,600 0.50 3.55 14,900 14,900 14,600 660 9,636,000
27/07/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
26/07/2017 14,100 -0.40 -2.76 15,000 15,000 13,100 900 12,690,000
25/07/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
24/07/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
21/07/2017 14,500 -0.10 -0.68 15,000 15,000 13,200 500 7,250,000
20/07/2017 14,600 0.50 3.55 14,600 14,600 14,600 400 5,840,000
19/07/2017 14,100 -0.20 -1.40 12,900 14,500 12,900 1,300 18,330,000
18/07/2017 14,300 -0.30 -2.05 14,300 14,300 14,300 220 3,146,000
17/07/2017 14,600 -0.40 -2.67 13,600 14,600 13,500 2,600 37,960,000
14/07/2017 15,000 -0.90 -5.66 15,000 15,000 15,000 100 1,500,000
13/07/2017 15,900 0.10 0.63 14,300 15,900 14,300 700 11,130,000
12/07/2017 15,800 0.50 3.27 15,800 15,800 15,800 400 6,320,000
11/07/2017 15,300 -0.30 -1.92 16,300 16,300 14,100 1,700 26,010,000
10/07/2017 15,600 -0.90 -5.45 14,900 16,300 14,900 3,700 57,720,000
07/07/2017 16,500 -0.70 -4.07 15,500 16,600 15,500 5,500 90,750,000
06/07/2017 17,200 0.80 4.88 14,800 17,200 14,800 300 5,160,000
05/07/2017 16,400 0.20 1.23 17,300 17,300 14,600 1,400 22,960,000
04/07/2017 16,200 0.00 ■■ 0.00 16,000 17,800 14,600 2,100 34,020,000
03/07/2017 16,200 -0.30 -1.82 17,500 17,500 16,200 300 4,860,000
30/06/2017 16,500 -0.50 -2.94 17,500 17,500 15,300 1,700 28,050,000
29/06/2017 17,000 -0.50 -2.86 15,800 17,000 15,800 600 10,200,000
28/06/2017 17,500 0.10 0.57 18,000 18,000 15,700 1,100 19,250,000
27/06/2017 17,400 -0.30 -1.69 16,000 17,600 16,000 600 10,440,000
26/06/2017 17,700 -0.30 -1.67 16,200 17,700 16,200 400 7,080,000
23/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
22/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
21/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
20/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
19/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
15/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
09/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
08/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
07/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
06/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
05/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
02/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
01/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
31/05/2017 18,000 1.20 7.14 15,200 18,000 15,200 1,800 32,400,000
30/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
29/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
26/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
25/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
24/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
23/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
22/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
19/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
18/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
17/05/2017 16,800 0.50 3.07 16,800 16,800 16,800 100 1,680,000
16/05/2017 16,300 1.30 8.67 16,300 16,300 16,300 100 1,630,000
15/05/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
09/05/2017 15,000 0.90 6.38 15,000 15,000 15,000 100 1,500,000
08/05/2017 14,100 -1.40 -9.03 16,700 16,700 14,100 500 7,050,000
05/05/2017 15,500 0.90 6.16 15,900 15,900 15,500 500 7,750,000
04/05/2017 14,600 -1.60 -9.88 17,400 17,400 14,600 2,500 36,500,000
03/05/2017 16,200 -1.60 -8.99 16,200 16,200 16,200 300 4,860,000
28/04/2017 17,800 0.40 2.30 19,000 19,000 15,700 1,300 23,140,000
27/04/2017 17,400 0.20 1.16 18,000 18,000 15,500 700 12,180,000
26/04/2017 17,200 0.70 4.24 18,000 18,000 14,900 1,400 24,080,000
25/04/2017 16,500 -1.80 -9.84 16,500 18,200 16,500 500 8,250,000
24/04/2017 18,300 -0.20 -1.08 16,800 18,500 16,800 600 10,980,000
21/04/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
20/04/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
19/04/2017 18,500 0.50 2.78 18,200 18,500 18,200 200 3,700,000
18/04/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
17/04/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/04/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/04/2017 18,000 0.00 ■■ 0.00 16,200 18,000 16,200 1,100 19,800,000
12/04/2017 18,000 0.00 ■■ 0.00 18,500 18,500 16,200 800 14,400,000
11/04/2017 18,000 0.00 ■■ 0.00 16,200 18,200 16,200 1,000 18,000,000
10/04/2017 18,000 -0.10 -0.55 18,500 18,500 16,300 800 14,400,000
07/04/2017 18,100 0.30 1.69 17,800 18,200 16,100 600 10,860,000
05/04/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
04/04/2017 17,800 -0.10 -0.56 16,200 17,800 16,200 200 3,560,000
03/04/2017 17,900 -0.20 -1.10 16,400 17,900 16,400 700 12,530,000
31/03/2017 18,100 -0.10 -0.55 16,400 18,100 16,400 1,400 25,340,000
30/03/2017 18,200 0.20 1.11 18,500 18,500 16,200 300 5,460,000
29/03/2017 18,000 -0.40 -2.17 19,200 19,200 18,000 600 10,800,000
28/03/2017 18,400 0.50 2.79 16,200 18,500 16,200 500 9,200,000
27/03/2017 17,900 -0.10 -0.56 18,500 18,500 16,200 500 8,950,000
24/03/2017 18,000 -0.10 -0.55 16,300 18,000 16,300 900 16,200,000
23/03/2017 18,100 -0.40 -2.16 18,500 18,500 18,100 1,100 19,910,000
22/03/2017 18,500 0.40 2.21 19,000 19,000 16,300 300 5,550,000
21/03/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
20/03/2017 18,100 -0.20 -1.09 18,100 18,100 18,100 500 9,050,000
17/03/2017 18,300 1.60 9.58 15,100 18,300 15,100 1,800 32,940,000
16/03/2017 16,700 1.40 9.15 16,700 16,700 16,700 600 10,020,000
15/03/2017 15,300 1.30 9.29 15,300 15,300 15,300 100 1,530,000
14/03/2017 14,000 -1.30 -8.50 14,000 14,000 14,000 600 8,400,000
13/03/2017 15,300 -1.70 -10.00 15,300 15,300 15,300 500 7,650,000
10/03/2017 17,000 0.20 1.19 15,300 18,200 15,200 800 13,600,000
09/03/2017 16,800 1.20 7.69 16,800 16,800 16,800 700 11,760,000
08/03/2017 15,600 -1.60 -9.30 15,500 15,600 15,500 1,400 21,840,000
07/03/2017 17,200 0.20 1.18 17,200 17,200 17,200 1,500 25,800,000
06/03/2017 17,000 0.30 1.80 15,100 17,000 15,100 1,500 25,500,000
03/03/2017 16,700 -0.30 -1.76 15,300 16,700 15,300 1,600 26,720,000
02/03/2017 17,000 1.00 6.25 16,800 17,300 14,400 1,200 20,400,000
01/03/2017 16,000 -1.70 -9.60 16,000 17,600 16,000 800 12,800,000
28/02/2017 17,700 0.20 1.14 17,500 18,500 15,800 4,000 70,800,000
27/02/2017 17,500 1.50 9.38 14,500 17,500 14,400 6,200 108,500,000
24/02/2017 16,000 -0.20 -1.23 17,300 17,300 14,600 1,300 20,800,000
23/02/2017 16,200 0.00 ■■ 0.00 15,900 17,500 14,600 1,700 27,540,000
22/02/2017 16,200 0.30 1.89 15,900 16,500 14,400 700 11,340,000
21/02/2017 15,900 -0.10 -0.62 16,500 16,500 15,900 900 14,310,000
20/02/2017 16,000 -0.40 -2.44 14,800 16,000 14,800 200 3,200,000
17/02/2017 16,400 0.00 ■■ 0.00 14,800 16,400 14,800 2,300 37,720,000
16/02/2017 16,400 0.40 2.50 16,500 16,500 14,400 400 6,560,000
15/02/2017 16,000 -0.40 -2.44 17,100 17,100 14,800 900 14,400,000
14/02/2017 16,400 0.80 5.13 16,800 16,800 14,100 300 4,920,000
13/02/2017 15,600 1.10 7.59 14,700 15,600 13,100 400 6,240,000
10/02/2017 14,500 1.00 7.41 14,500 14,500 12,200 2,300 33,350,000
09/02/2017 13,500 0.90 7.14 13,500 13,500 11,400 1,000 13,500,000
08/02/2017 12,600 -1.30 -9.35 12,600 12,600 12,600 100 1,260,000
07/02/2017 13,900 0.80 6.11 14,200 14,200 11,800 500 6,950,000
06/02/2017 13,100 1.10 9.17 12,800 13,100 10,800 1,700 22,270,000
03/02/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
02/02/2017 12,000 0.60 5.26 11,400 12,000 11,400 200 2,400,000
25/01/2017 11,400 0.40 3.64 11,400 11,400 11,400 100 1,140,000
24/01/2017 11,000 -0.40 -3.51 10,300 11,000 10,300 200 2,200,000
23/01/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
20/01/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
19/01/2017 11,400 0.40 3.64 11,400 11,400 11,400 100 1,140,000
18/01/2017 11,000 -0.40 -3.51 10,300 11,300 10,300 400 4,400,000
17/01/2017 11,400 0.70 6.54 11,400 11,400 11,400 100 1,140,000
16/01/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
13/01/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
12/01/2017 10,700 -0.20 -1.83 11,400 11,400 10,000 700 7,490,000
11/01/2017 10,900 0.00 ■■ 0.00 10,000 11,400 10,000 400 4,360,000
10/01/2017 10,900 -0.10 -0.91 10,000 10,900 10,000 700 7,630,000
09/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/01/2017 11,000 -0.50 -4.35 10,400 11,000 10,400 800 8,800,000
05/01/2017 11,500 0.50 4.55 11,500 11,500 11,500 100 1,150,000
04/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
03/01/2017 11,000 -0.40 -3.51 11,600 11,600 10,300 300 3,300,000
30/12/2016 11,400 0.80 7.55 10,600 11,400 10,600 3,100 35,340,000
29/12/2016 10,600 0.40 3.92 10,600 10,600 10,600 100 1,060,000
28/12/2016 10,200 -0.40 -3.77 9,600 10,200 9,600 300 3,060,000
27/12/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 200 2,120,000
26/12/2016 10,600 -0.10 -0.93 9,700 10,600 9,700 200 2,120,000
23/12/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
22/12/2016 10,700 -0.10 -0.93 10,000 10,700 10,000 1,000 10,700,000
21/12/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
20/12/2016 10,800 -0.10 -0.92 9,900 10,800 9,900 200 2,160,000
19/12/2016 10,900 0.30 2.83 10,900 10,900 10,900 100 1,090,000
16/12/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
15/12/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
14/12/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
13/12/2016 10,600 -0.60 -5.36 10,100 10,600 10,100 200 2,120,000
12/12/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
09/12/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
08/12/2016 11,200 -0.10 -0.88 11,200 11,200 10,200 300 3,360,000
07/12/2016 11,300 0.50 4.63 10,700 11,400 10,000 400 4,520,000
06/12/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
05/12/2016 10,800 -1.20 -10.00 10,800 11,500 10,800 300 3,240,000
02/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
01/12/2016 12,000 0.60 5.26 12,000 12,000 12,000 100 1,200,000
30/11/2016 11,400 0.80 7.55 11,000 11,400 11,000 200 2,280,000
29/11/2016 10,600 0.00 ■■ 0.00 11,000 11,000 9,700 300 3,180,000
28/11/2016 10,600 0.20 1.92 10,400 11,400 9,600 700 7,420,000
25/11/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
24/11/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
23/11/2016 10,400 0.80 8.33 10,400 10,400 10,400 100 1,040,000
22/11/2016 9,600 -0.90 -8.57 9,500 9,600 9,500 400 3,840,000
21/11/2016 10,500 0.10 0.96 10,500 10,500 10,500 100 1,050,000
18/11/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
17/11/2016 10,400 -0.20 -1.89 10,400 10,400 10,400 200 2,080,000
16/11/2016 10,600 0.10 0.95 9,500 10,600 9,500 200 2,120,000
15/11/2016 10,500 -0.10 -0.94 9,600 10,500 9,600 300 3,150,000
14/11/2016 10,600 -0.30 -2.75 9,900 10,600 9,900 500 5,300,000
11/11/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
10/11/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
09/11/2016 10,900 -0.30 -2.68 10,100 10,900 10,100 400 4,360,000
08/11/2016 11,200 0.70 6.67 11,200 11,200 11,200 100 1,120,000
07/11/2016 10,500 0.60 6.06 10,500 10,500 10,500 100 1,050,000
04/11/2016 9,900 -1.10 -10.00 9,900 9,900 9,900 400 3,960,000
03/11/2016 11,000 0.90 8.91 11,000 11,000 11,000 100 1,100,000
02/11/2016 10,100 -1.10 -9.82 10,100 10,100 10,100 400 4,040,000
01/11/2016 11,200 -0.30 -2.61 10,400 11,200 10,400 700 7,840,000
31/10/2016 11,500 0.60 5.50 9,900 11,500 9,900 400 4,600,000
28/10/2016 10,900 0.70 6.86 9,400 10,900 9,400 200 2,180,000
27/10/2016 10,200 0.70 7.37 9,100 10,200 9,100 2,150 21,930,000
26/10/2016 9,500 -0.80 -7.77 9,500 9,500 9,500 100 950,000
25/10/2016 10,300 -1.10 -9.65 10,300 10,300 10,300 100 1,030,000
24/10/2016 11,400 0.60 5.56 9,800 11,400 9,800 200 2,280,000
21/10/2016 10,800 -1.00 -8.47 10,700 11,400 10,700 500 5,400,000
20/10/2016 11,800 0.70 6.31 11,800 11,800 11,800 110 1,298,000
19/10/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
18/10/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
17/10/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 200 2,220,000
14/10/2016 11,100 0.90 8.82 11,100 11,100 11,100 500 5,550,000
13/10/2016 10,200 -1.10 -9.73 10,200 10,200 10,200 100 1,020,000
12/10/2016 11,300 0.40 3.67 11,300 11,300 11,300 300 3,390,000
11/10/2016 10,900 0.20 1.87 9,800 10,900 9,800 200 2,180,000
10/10/2016 10,700 0.10 0.94 9,600 10,700 9,600 200 2,140,000
07/10/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 800 8,480,000
06/10/2016 10,600 -0.90 -7.83 10,400 11,300 10,400 600 6,360,000
05/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
04/10/2016 11,500 0.50 4.55 11,000 11,500 11,000 800 9,200,000
03/10/2016 11,000 -0.40 -3.51 11,500 11,500 11,000 2,200 24,200,000
30/09/2016 11,400 -0.10 -0.87 11,000 11,400 11,000 1,000 11,400,000
29/09/2016 11,500 0.10 0.88 11,500 11,500 11,500 400 4,600,000
28/09/2016 11,400 0.00 ■■ 0.00 11,000 11,400 11,000 200 2,280,000
27/09/2016 11,400 0.30 2.70 11,400 11,400 11,400 100 1,140,000
26/09/2016 11,100 -0.10 -0.89 11,100 11,500 11,100 900 9,990,000
23/09/2016 11,200 0.20 1.82 11,200 11,200 11,200 200 2,240,000
22/09/2016 11,000 0.90 8.91 9,200 11,000 9,200 200 2,200,000
21/09/2016 10,100 -0.90 -8.18 10,100 10,100 10,100 600 6,060,000
20/09/2016 11,000 -0.20 -1.79 10,100 11,100 10,100 23,500 258,500,000
19/09/2016 11,200 0.00 ■■ 0.00 12,000 12,000 10,100 51,000 571,200,000
16/09/2016 11,200 -0.30 -2.61 11,200 11,200 11,200 500 5,600,000
15/09/2016 11,500 0.20 1.77 10,300 11,500 10,300 400 4,600,000
14/09/2016 11,300 -0.20 -1.74 10,400 12,400 10,400 600 6,780,000
13/09/2016 11,500 0.00 ■■ 0.00 10,400 11,900 10,400 700 8,050,000
12/09/2016 11,500 -0.30 -2.54 10,700 11,900 10,700 1,000 11,500,000
09/09/2016 11,800 -0.10 -0.84 12,700 12,700 10,800 2,800 33,040,000
08/09/2016 11,900 0.80 7.21 10,000 12,000 10,000 400 4,760,000
07/09/2016 11,100 -0.30 -2.63 11,500 12,300 10,300 1,900 21,090,000
06/09/2016 11,400 -0.70 -5.79 12,300 12,300 10,900 700 7,980,000
05/09/2016 12,100 0.30 2.54 10,700 12,700 10,700 1,300 15,730,000
01/09/2016 11,800 -0.70 -5.60 11,800 11,800 11,800 300 3,540,000
31/08/2016 12,500 0.90 7.76 12,000 12,700 10,500 4,300 53,750,000
30/08/2016 11,600 0.60 5.45 11,000 11,800 9,900 700 8,120,000
29/08/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
26/08/2016 11,000 0.10 0.92 10,900 11,000 10,900 2,600 28,600,000
25/08/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 200 2,180,000
24/08/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
23/08/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
22/08/2016 10,900 0.30 2.83 10,500 10,900 10,500 200 2,180,000
19/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
18/08/2016 10,600 -0.30 -2.75 9,900 10,700 9,900 500 5,300,000
17/08/2016 10,900 0.70 6.86 10,900 10,900 10,900 200 2,180,000
16/08/2016 10,200 0.80 8.51 10,200 10,200 10,200 100 1,020,000
15/08/2016 9,400 -1.00 -9.62 10,400 10,400 9,400 200 1,880,000
12/08/2016 10,400 0.80 8.33 8,700 10,400 8,700 20,900 217,360,000
11/08/2016 9,600 -1.00 -9.43 9,600 9,600 9,600 5,200 49,920,000
10/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
09/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
08/08/2016 10,600 0.20 1.92 10,600 10,600 10,600 100 1,060,000
05/08/2016 10,400 0.10 0.97 10,400 10,400 10,400 100 1,040,000
04/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
03/08/2016 10,300 0.70 7.29 9,400 10,300 9,400 200 2,060,000
02/08/2016 9,600 -0.10 -1.03 9,100 9,600 9,100 1,200 11,520,000
01/08/2016 9,700 -1.00 -9.35 9,700 9,700 9,700 200 1,940,000
29/07/2016 10,700 0.30 2.88 11,000 11,000 9,400 800 8,560,000
28/07/2016 10,400 -0.40 -3.70 11,000 11,000 9,800 700 7,280,000
27/07/2016 10,800 0.30 2.86 9,700 10,800 9,700 600 6,480,000
26/07/2016 10,500 0.00 ■■ 0.00 9,700 10,900 9,700 700 7,350,000
25/07/2016 10,500 0.10 0.96 10,300 11,000 9,600 1,100 11,550,000
22/07/2016 10,400 0.40 4.00 9,900 10,400 9,900 800 8,320,000
21/07/2016 10,000 0.10 1.01 10,000 10,000 10,000 300 3,000,000
20/07/2016 9,900 -0.40 -3.88 10,000 10,200 9,900 3,500 34,650,000
19/07/2016 10,300 -0.20 -1.90 10,000 10,300 10,000 1,000 10,300,000
18/07/2016 10,500 -0.10 -0.94 10,000 10,500 10,000 900 9,450,000
15/07/2016 10,600 -0.20 -1.85 9,800 10,900 9,800 1,000 10,600,000
14/07/2016 10,800 -0.10 -0.92 9,900 10,900 9,900 2,800 30,240,000
13/07/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 700 7,630,000
12/07/2016 10,900 0.20 1.87 10,900 10,900 10,900 100 1,090,000
11/07/2016 10,700 0.20 1.90 10,400 10,700 10,400 200 2,140,000
08/07/2016 10,500 -0.50 -4.55 9,900 10,900 9,900 800 8,400,000
07/07/2016 11,000 0.70 6.80 10,500 11,000 10,500 300 3,300,000
06/07/2016 10,300 -0.20 -1.90 10,000 10,400 9,800 1,900 19,570,000
05/07/2016 10,500 0.60 6.06 10,600 10,600 9,900 400 4,200,000
04/07/2016 9,900 -0.30 -2.94 10,400 10,900 9,700 800 7,920,000
01/07/2016 10,200 -0.10 -0.97 10,200 10,200 10,200 400 4,080,000
30/06/2016 10,300 -0.20 -1.90 11,000 11,000 9,500 2,800 28,840,000
29/06/2016 10,500 -0.40 -3.67 9,900 10,900 9,900 1,000 10,500,000
28/06/2016 10,900 0.50 4.81 9,700 10,900 9,700 500 5,450,000
27/06/2016 10,400 0.10 0.97 11,300 11,300 9,300 1,000 10,400,000
24/06/2016 10,300 -0.30 -2.83 10,800 11,300 9,700 1,200 12,360,000
23/06/2016 10,600 -0.20 -1.85 9,800 10,600 9,800 2,100 22,260,000
22/06/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
21/06/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
20/06/2016 10,800 0.70 6.93 10,800 10,800 10,800 100 1,080,000
17/06/2016 10,100 0.00 ■■ 0.00 9,300 10,200 9,300 500 5,050,000
16/06/2016 10,100 -0.10 -0.98 10,100 10,100 10,100 100 1,010,000
15/06/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 300 3,060,000
14/06/2016 10,200 -0.30 -2.86 9,500 10,200 9,500 500 5,100,000
13/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
10/06/2016 10,500 0.00 ■■ 0.00 9,500 10,500 9,500 700 7,350,000
09/06/2016 10,500 -0.10 -0.94 9,700 10,500 9,700 200 2,100,000
08/06/2016 10,600 0.00 ■■ 0.00 9,700 10,600 9,600 2,200 23,320,000
07/06/2016 10,600 0.50 4.95 10,700 10,700 10,600 300 3,180,000
06/06/2016 10,100 -1.10 -9.82 11,000 11,000 10,100 4,200 42,420,000
03/06/2016 11,200 0.80 7.69 11,200 11,200 11,200 100 1,120,000
02/06/2016 10,400 0.00 ■■ 0.00 10,500 10,500 9,500 300 3,120,000
01/06/2016 10,400 -0.90 -7.96 10,300 10,400 10,200 13,500 140,400,000
31/05/2016 11,300 0.40 3.67 10,900 11,800 10,000 3,000 33,900,000
30/05/2016 10,900 -0.10 -0.91 11,000 11,000 10,100 1,600 17,440,000
27/05/2016 11,000 -0.40 -3.51 11,400 11,400 10,300 2,700 29,700,000
26/05/2016 11,400 0.90 8.57 10,100 11,500 9,600 11,700 133,380,000
25/05/2016 10,500 0.00 ■■ 0.00 10,300 10,800 9,900 9,900 103,950,000
24/05/2016 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 2,300 24,150,000
23/05/2016 10,500 0.90 9.38 10,500 10,500 10,500 100 1,050,000
20/05/2016 9,600 -0.90 -8.57 10,900 10,900 9,600 200 1,920,000
19/05/2016 10,500 -0.30 -2.78 9,800 10,500 9,800 500 5,250,000
18/05/2016 10,800 0.10 0.93 9,700 10,800 9,700 200 2,160,000
17/05/2016 10,700 0.10 0.94 9,600 10,700 9,600 200 2,140,000
16/05/2016 10,600 0.20 1.92 10,200 10,600 10,200 200 2,120,000
13/05/2016 10,400 0.90 9.47 10,400 10,400 10,400 100 1,040,000
12/05/2016 9,500 -0.30 -3.06 10,600 10,700 9,100 1,000 9,500,000
11/05/2016 9,800 -0.10 -1.01 9,400 10,700 9,400 1,100 10,780,000
10/05/2016 9,900 -0.90 -8.33 9,800 10,800 9,800 700 6,930,000
09/05/2016 10,800 0.20 1.89 10,500 10,800 9,700 600 6,480,000
06/05/2016 10,600 0.20 1.92 9,400 10,800 9,400 8,200 86,920,000
05/05/2016 10,400 0.10 0.97 9,300 10,500 9,300 34,500 358,800,000
04/05/2016 10,300 -0.70 -6.36 10,900 10,900 10,000 500 5,150,000
29/04/2016 11,000 0.80 7.84 10,400 11,000 9,400 1,100 12,100,000
28/04/2016 10,200 -0.20 -1.92 9,400 10,300 9,400 600 6,120,000
27/04/2016 10,400 0.00 ■■ 0.00 9,400 10,400 9,400 400 4,160,000
26/04/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
25/04/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
22/04/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 100 1,040,000
21/04/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
20/04/2016 10,400 -1.10 -9.57 10,400 11,000 10,400 300 3,120,000
19/04/2016 11,500 0.90 8.49 10,600 11,500 10,600 400 4,600,000
15/04/2016 10,600 -0.40 -3.64 9,900 11,400 9,900 900 9,540,000
14/04/2016 11,000 -0.10 -0.90 10,700 11,000 10,700 200 2,200,000
13/04/2016 11,100 0.00 ■■ 0.00 10,000 11,100 10,000 200 2,220,000
12/04/2016 11,100 -0.40 -3.48 10,400 11,400 10,400 1,800 19,980,000
11/04/2016 11,500 0.30 2.68 11,200 11,500 11,000 400 4,600,000
08/04/2016 11,200 0.80 7.69 10,500 11,200 9,400 4,700 52,640,000
07/04/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
06/04/2016 10,400 0.40 4.00 9,200 10,400 9,200 200 2,080,000
05/04/2016 10,000 -0.40 -3.85 9,500 10,000 9,500 600 6,000,000
04/04/2016 10,400 0.20 1.96 10,100 10,400 9,200 300 3,120,000
01/04/2016 10,200 -0.10 -0.97 10,200 10,200 9,300 600 6,120,000
31/03/2016 10,300 0.30 3.00 10,400 10,400 9,000 300 3,090,000
30/03/2016 10,000 -0.40 -3.85 10,800 10,800 9,400 700 7,000,000
29/03/2016 10,400 0.50 5.05 9,900 10,500 9,000 1,700 17,680,000
28/03/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,200 400 3,960,000
25/03/2016 9,900 0.10 1.02 9,900 9,900 9,900 100 990,000
24/03/2016 9,800 0.40 4.26 9,800 9,800 9,800 100 980,000
23/03/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 100 990,000
22/03/2016 9,900 -0.10 -1.00 9,900 9,900 9,900 200 1,980,000
21/03/2016 10,000 -0.40 -3.85 10,300 10,300 9,400 1,300 13,000,000
18/03/2016 10,400 0.40 4.00 9,800 10,400 9,200 400 4,160,000
17/03/2016 10,000 -0.40 -3.85 10,100 10,100 9,400 1,500 15,000,000
16/03/2016 10,400 0.50 5.05 9,800 10,400 9,300 800 8,320,000
15/03/2016 9,900 -0.10 -1.00 9,800 9,900 9,800 400 3,960,000
14/03/2016 10,000 0.20 2.04 9,700 10,100 9,100 600 6,000,000
11/03/2016 9,800 -0.30 -2.97 10,000 10,200 9,300 900 8,820,000
10/03/2016 10,100 -0.50 -4.72 10,400 10,400 10,000 300 3,030,000
09/03/2016 10,600 0.30 2.91 10,200 10,600 10,200 1,200 12,720,000
08/03/2016 10,300 -0.20 -1.90 10,400 10,400 9,500 3,700 38,110,000
07/03/2016 10,500 0.80 8.25 9,600 10,500 9,600 3,100 32,550,000
04/03/2016 9,700 -1.00 -9.35 10,500 11,400 9,700 1,900 18,430,000
03/03/2016 10,700 0.50 4.90 10,000 10,700 9,300 300 3,210,000
02/03/2016 10,200 0.00 ■■ 0.00 9,900 11,000 9,200 2,300 23,460,000
01/03/2016 10,200 0.00 ■■ 0.00 9,200 10,300 9,200 1,500 15,300,000
29/02/2016 10,200 0.50 5.15 10,500 10,500 9,100 2,000 20,400,000
26/02/2016 9,700 -1.00 -9.35 9,700 11,500 9,700 900 8,730,000
25/02/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
24/02/2016 10,700 0.40 3.88 9,300 10,700 9,300 200 2,140,000
23/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
22/02/2016 10,300 0.50 5.10 9,800 10,500 9,100 400 4,120,000
19/02/2016 9,800 0.70 7.69 9,400 9,800 9,300 300 2,940,000
18/02/2016 9,100 -0.40 -4.21 9,100 9,100 9,100 100 910,000
17/02/2016 9,500 -0.30 -3.06 9,700 9,700 9,000 400 3,800,000
16/02/2016 9,800 -0.10 -1.01 9,800 9,800 9,000 300 2,940,000
15/02/2016 9,900 0.10 1.02 8,900 9,900 8,900 200 1,980,000
05/02/2016 9,800 0.00 ■■ 0.00 8,900 9,900 8,900 400 3,920,000
04/02/2016 9,800 -0.10 -1.01 9,000 9,800 9,000 200 1,960,000
03/02/2016 9,900 0.60 6.45 8,400 9,900 8,400 600 5,940,000
02/02/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
01/02/2016 9,300 -0.60 -6.06 9,000 9,300 9,000 400 3,720,000
29/01/2016 9,900 0.20 2.06 8,800 9,900 8,800 700 6,930,000
28/01/2016 9,700 0.60 6.59 8,700 9,700 8,700 500 4,850,000
27/01/2016 9,100 0.20 2.25 8,700 9,500 8,300 1,100 10,010,000
26/01/2016 8,900 0.00 ■■ 0.00 8,100 8,900 8,100 200 1,780,000
25/01/2016 8,900 0.30 3.49 8,500 8,900 8,500 200 1,780,000
22/01/2016 8,600 -0.60 -6.52 8,300 8,600 8,300 400 3,440,000
21/01/2016 9,200 -0.60 -6.12 8,900 9,200 8,900 200 1,840,000
20/01/2016 9,800 0.60 6.52 9,000 9,800 9,000 300 2,940,000
19/01/2016 9,200 0.60 6.98 8,000 9,200 8,000 52,500 483,000,000
18/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
15/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
14/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
13/01/2016 8,600 -0.70 -7.53 8,400 8,600 8,400 600 5,160,000
12/01/2016 9,300 -0.10 -1.06 8,500 9,300 8,500 300 2,790,000
11/01/2016 9,400 0.40 4.44 8,100 9,800 8,100 400 3,760,000
08/01/2016 9,000 0.20 2.27 8,000 9,000 8,000 2,400 21,600,000
07/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
06/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
05/01/2016 8,800 0.50 6.02 8,800 8,800 8,800 100 880,000
04/01/2016 8,300 -0.70 -7.78 8,300 8,300 8,300 100 830,000
31/12/2015 9,000 0.30 3.45 9,000 9,000 9,000 2,000 18,000,000
30/12/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 200 1,740,000
29/12/2015 8,700 -0.30 -3.33 8,700 8,700 8,700 200 1,740,000
28/12/2015 9,000 0.00 ■■ 0.00 8,700 9,300 8,700 600 5,400,000
25/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
23/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/12/2015 9,000 -0.80 -8.16 8,900 9,900 8,900 800 7,200,000
21/12/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
18/12/2015 9,800 0.80 8.89 8,800 9,800 8,500 1,100 10,780,000
17/12/2015 9,000 0.60 7.14 9,000 9,000 9,000 100 900,000
16/12/2015 8,400 -0.60 -6.67 9,300 9,700 8,400 600 5,040,000
15/12/2015 9,000 -0.30 -3.23 8,500 9,000 8,500 400 3,600,000
14/12/2015 9,300 0.10 1.09 9,000 9,600 8,600 1,000 9,300,000
11/12/2015 9,200 0.30 3.37 9,300 9,300 8,200 2,600 23,920,000
10/12/2015 8,900 -0.90 -9.18 9,200 9,500 8,900 600 5,340,000
09/12/2015 9,800 0.30 3.16 8,700 10,000 8,600 1,500 14,700,000
08/12/2015 9,500 0.10 1.06 8,500 9,500 8,500 500 4,750,000
07/12/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
04/12/2015 9,400 0.00 ■■ 0.00 8,500 9,400 8,500 400 3,760,000
03/12/2015 9,400 -0.10 -1.05 8,600 9,800 8,600 400 3,760,000
02/12/2015 9,500 -0.20 -2.06 9,100 9,500 9,100 500 4,750,000
01/12/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
30/11/2015 9,700 0.60 6.59 9,900 9,900 9,700 300 2,910,000
27/11/2015 9,100 -0.80 -8.08 9,000 9,800 9,000 1,500 13,650,000
26/11/2015 9,900 -0.20 -1.98 10,000 10,200 9,200 1,900 18,810,000
25/11/2015 10,100 0.20 2.02 9,900 10,100 9,900 200 2,020,000
24/11/2015 9,900 0.80 8.79 9,900 9,900 9,900 100 990,000
23/11/2015 9,100 0.10 1.11 9,100 9,100 9,100 600 5,460,000
20/11/2015 9,000 -0.90 -9.09 9,800 10,500 9,000 6,700 60,300,000
19/11/2015 9,900 0.50 5.32 9,900 9,900 9,900 200 1,980,000
18/11/2015 9,400 -0.50 -5.05 10,100 10,100 9,000 500 4,700,000
17/11/2015 9,900 0.50 5.32 9,900 9,900 9,900 100 990,000
16/11/2015 9,400 -0.80 -7.84 10,800 10,800 9,200 1,000 9,400,000
13/11/2015 10,200 0.90 9.68 8,500 10,200 8,400 6,800 69,360,000
12/11/2015 9,300 -0.10 -1.06 10,100 10,100 8,700 1,500 13,950,000
11/11/2015 9,400 -0.80 -7.84 9,400 9,400 9,400 100 940,000
10/11/2015 10,200 0.60 6.25 9,900 10,400 9,100 1,300 13,260,000
09/11/2015 9,600 -0.80 -7.69 9,600 9,600 9,600 100 960,000
06/11/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
05/11/2015 10,400 0.50 5.05 9,900 10,400 9,900 200 2,080,000
04/11/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,000 9,900,000
03/11/2015 9,900 -0.50 -4.81 9,400 10,200 9,400 2,100 20,790,000
02/11/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
30/10/2015 10,400 0.40 4.00 10,000 10,400 10,000 600 6,240,000
29/10/2015 10,000 0.40 4.17 8,700 10,000 8,700 1,100 11,000,000
28/10/2015 9,600 -0.30 -3.03 9,100 9,600 9,100 500 4,800,000
27/10/2015 9,900 -0.50 -4.81 9,400 9,900 9,400 2,100 20,790,000
26/10/2015 10,400 0.70 7.22 10,000 10,500 8,800 1,500 15,600,000
23/10/2015 9,700 -0.30 -3.00 9,000 9,800 9,000 6,300 61,110,000
22/10/2015 10,000 -0.20 -1.96 10,000 11,000 9,200 1,600 16,000,000
21/10/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
20/10/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
19/10/2015 10,200 0.80 8.51 8,500 10,200 8,500 800 8,160,000
16/10/2015 9,400 0.20 2.17 8,300 9,400 8,300 1,100 10,340,000
15/10/2015 9,200 -0.30 -3.16 8,800 9,200 8,600 2,200 20,240,000
14/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/10/2015 9,500 -0.50 -5.00 9,000 9,500 9,000 200 1,900,000
08/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/10/2015 10,000 -0.10 -0.99 9,100 10,000 9,100 800 8,000,000
06/10/2015 10,100 0.00 ■■ 0.00 9,100 10,100 9,100 700 7,070,000
05/10/2015 10,100 0.50 5.21 8,900 10,100 8,900 700 7,070,000
02/10/2015 9,600 -0.60 -5.88 9,200 10,400 9,200 2,400 23,040,000
01/10/2015 10,200 0.50 5.15 10,200 10,200 10,200 100 1,020,000
30/09/2015 9,700 0.70 7.78 8,400 9,800 8,400 4,100 39,770,000
29/09/2015 9,000 -0.90 -9.09 10,000 10,400 9,000 2,400 21,600,000
28/09/2015 9,900 -1.00 -9.17 9,900 9,900 9,900 100 990,000
25/09/2015 10,900 -0.50 -4.39 10,300 12,200 10,300 700 7,630,000
24/09/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
23/09/2015 11,400 -0.40 -3.39 10,700 11,400 10,700 600 6,840,000
22/09/2015 11,800 -0.10 -0.84 10,800 11,800 10,800 400 4,720,000
21/09/2015 11,900 0.60 5.31 12,000 12,000 10,200 300 3,570,000
18/09/2015 11,300 0.80 7.62 10,800 11,300 10,800 200 2,260,000
17/09/2015 10,500 0.80 8.25 9,000 10,500 9,000 1,300 13,650,000
16/09/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
15/09/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
14/09/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
11/09/2015 9,700 0.70 7.78 9,800 9,800 8,300 300 2,910,000
10/09/2015 9,000 0.70 8.43 9,000 9,000 9,000 100 900,000
09/09/2015 8,300 -0.90 -9.78 10,000 10,000 8,300 1,100 9,130,000
08/09/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
07/09/2015 9,200 -0.30 -3.16 8,600 9,400 8,600 5,700 52,440,000
04/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/09/2015 9,500 0.50 5.56 8,200 9,500 8,200 200 1,900,000
01/09/2015 9,000 -0.90 -9.09 9,000 9,000 9,000 500 4,500,000
31/08/2015 9,900 -0.50 -4.81 9,400 11,000 9,400 1,600 15,840,000
28/08/2015 10,400 -1.10 -9.57 10,400 10,400 10,400 100 1,040,000
27/08/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/08/2015 11,500 -0.60 -4.96 10,900 12,000 10,900 1,000 11,500,000
25/08/2015 12,100 0.80 7.08 10,500 12,100 10,500 200 2,420,000
24/08/2015 11,300 0.80 7.62 11,300 11,300 11,300 100 1,130,000
21/08/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/08/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
19/08/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
18/08/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
17/08/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/08/2015 10,500 0.00 ■■ 0.00 9,500 10,500 9,500 800 8,400,000
13/08/2015 10,500 0.10 0.96 9,400 10,500 9,400 600 6,300,000
12/08/2015 10,400 -0.10 -0.95 10,300 11,300 9,500 800 8,320,000
11/08/2015 10,500 -1.10 -9.48 12,500 12,500 10,500 1,300 13,650,000
10/08/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
07/08/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
06/08/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
05/08/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
04/08/2015 11,600 0.70 6.42 11,600 11,600 11,600 100 1,160,000
03/08/2015 10,900 -0.60 -5.22 10,400 10,900 10,400 300 3,270,000
31/07/2015 11,500 0.50 4.55 11,500 11,500 11,500 100 1,150,000
30/07/2015 11,000 0.20 1.85 11,500 11,500 9,800 700 7,700,000
29/07/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
28/07/2015 10,800 -0.40 -3.57 10,800 10,800 10,800 200 2,160,000
27/07/2015 11,200 -1.20 -9.68 11,200 11,200 11,200 500 5,600,000
24/07/2015 12,400 0.90 7.83 11,700 12,400 10,400 3,300 40,920,000
23/07/2015 11,500 0.50 4.55 11,500 11,500 11,500 100 1,150,000
22/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
20/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
17/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
16/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
15/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
13/07/2015 11,000 -1.20 -9.84 11,000 11,000 11,000 100 1,100,000
10/07/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
09/07/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
08/07/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
07/07/2015 12,200 1.00 8.93 12,200 12,200 12,200 100 1,220,000
06/07/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
03/07/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
02/07/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
01/07/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
30/06/2015 11,200 0.80 7.69 11,200 11,200 11,200 100 1,120,000
29/06/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
26/06/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
25/06/2015 10,400 0.80 8.33 10,400 10,400 10,400 100 1,040,000
24/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
23/06/2015 9,600 0.40 4.35 9,600 9,600 9,600 100 960,000
22/06/2015 9,200 0.10 1.10 9,900 9,900 8,200 1,200 11,040,000
19/06/2015 9,100 -0.90 -9.00 9,100 9,100 9,100 100 910,000
18/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
15/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/06/2015 10,000 -0.20 -1.96 10,000 10,000 10,000 300 3,000,000
08/06/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 100 1,020,000
05/06/2015 10,200 0.90 9.68 10,200 10,200 10,200 100 1,020,000
04/06/2015 9,300 -1.00 -9.71 9,300 9,300 9,300 1,200 11,160,000
03/06/2015 10,300 -1.10 -9.65 10,300 10,300 10,300 200 2,060,000
02/06/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
01/06/2015 11,400 0.90 8.57 11,400 11,400 11,400 100 1,140,000
29/05/2015 10,500 -0.10 -0.94 9,600 10,500 9,600 1,000 10,500,000
28/05/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
27/05/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
26/05/2015 10,600 -0.20 -1.85 9,800 10,600 9,800 1,200 12,720,000
25/05/2015 10,800 -1.20 -10.00 10,800 10,800 10,800 100 1,080,000
22/05/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
21/05/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/05/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/05/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/05/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/05/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
14/05/2015 12,000 0.80 7.14 12,000 12,000 12,000 100 1,200,000
13/05/2015 11,200 0.40 3.70 11,200 11,200 11,200 100 1,120,000
12/05/2015 10,800 0.60 5.88 10,800 10,800 10,800 100 1,080,000
11/05/2015 10,200 0.70 7.37 10,200 10,200 10,200 100 1,020,000
08/05/2015 9,500 0.50 5.56 8,100 9,500 8,100 200 1,900,000
07/05/2015 9,000 -1.00 -10.00 9,000 10,200 9,000 600 5,400,000
06/05/2015 10,000 0.70 7.53 10,000 10,000 10,000 100 1,000,000
05/05/2015 9,300 0.50 5.68 8,000 9,300 8,000 200 1,860,000
04/05/2015 8,800 -0.90 -9.28 8,800 8,800 8,800 400 3,520,000
27/04/2015 9,700 -1.00 -9.35 11,300 11,300 9,700 200 1,940,000
24/04/2015 10,700 0.30 2.88 9,400 10,700 9,400 600 6,420,000
23/04/2015 10,400 0.50 5.05 9,000 10,400 9,000 200 2,080,000
22/04/2015 9,900 -0.10 -1.00 9,200 9,900 9,200 200 1,980,000
21/04/2015 10,000 0.00 ■■ 0.00 9,000 10,000 9,000 600 6,000,000
20/04/2015 10,000 -1.10 -9.91 10,000 11,600 10,000 5,400 54,000,000
17/04/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
16/04/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
15/04/2015 11,100 0.40 3.74 9,700 11,100 9,700 200 2,220,000
14/04/2015 10,700 -0.10 -0.93 9,800 11,000 9,800 1,200 12,840,000
13/04/2015 10,800 -0.40 -3.57 12,300 12,300 10,100 400 4,320,000
10/04/2015 11,200 -1.20 -9.68 12,000 13,500 11,200 900 10,080,000
09/04/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
08/04/2015 12,400 0.90 7.83 12,000 12,400 12,000 200 2,480,000
07/04/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
06/04/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
03/04/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
02/04/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
01/04/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
31/03/2015 11,500 0.70 6.48 9,800 11,500 9,800 2,700 31,050,000
30/03/2015 10,800 0.80 8.00 9,000 10,800 9,000 1,600 17,280,000
27/03/2015 10,000 0.00 ■■ 0.00 9,400 10,000 9,400 200 2,000,000
26/03/2015 10,000 0.60 6.38 9,700 10,300 8,500 800 8,000,000
25/03/2015 9,400 -0.30 -3.09 8,800 9,400 8,800 200 1,880,000
24/03/2015 9,700 -0.10 -1.02 8,900 9,700 8,900 200 1,940,000
23/03/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
20/03/2015 9,800 0.70 7.69 8,300 9,900 8,300 900 8,820,000
19/03/2015 9,100 -0.90 -9.00 9,100 9,100 9,100 100 910,000
18/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/03/2015 10,200 -0.10 -0.97 9,300 10,200 9,300 1,100 11,220,000
16/03/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
13/03/2015 10,300 0.80 8.42 10,300 10,300 10,300 100 1,030,000
12/03/2015 9,500 -0.50 -5.00 9,800 9,800 9,500 2,000 19,000,000
11/03/2015 10,000 -0.30 -2.91 9,500 10,000 9,500 4,000 40,000,000
10/03/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
09/03/2015 10,300 0.80 8.42 9,500 10,300 9,500 1,500 15,450,000
06/03/2015 9,500 -0.40 -4.04 10,700 10,700 9,200 6,100 57,950,000
05/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
04/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
03/03/2015 9,900 -1.00 -9.17 10,700 10,700 9,900 4,200 41,580,000
02/03/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
27/02/2015 10,900 -0.40 -3.54 12,000 12,000 10,200 500 5,450,000
26/02/2015 11,300 -1.20 -9.60 11,300 11,300 11,300 100 1,130,000
25/02/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
24/02/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
13/02/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
12/02/2015 12,500 0.60 5.04 10,800 12,500 10,800 2,200 27,500,000
11/02/2015 11,900 0.90 8.18 11,000 11,900 11,000 600 7,140,000
10/02/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
09/02/2015 11,000 -0.70 -5.98 10,600 11,500 10,600 700 7,700,000
06/02/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
05/02/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
04/02/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
03/02/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
02/02/2015 11,700 -0.20 -1.68 10,800 11,700 10,800 700 8,190,000
30/01/2015 11,900 0.80 7.21 11,900 11,900 11,900 100 1,190,000
29/01/2015 11,100 0.80 7.77 11,100 11,100 11,100 200 2,220,000
28/01/2015 10,300 0.00 ■■ 0.00 9,400 10,300 9,300 4,100 42,230,000
27/01/2015 10,300 0.60 6.19 9,200 10,300 8,900 300 3,090,000
26/01/2015 9,700 -0.80 -7.62 9,600 11,400 9,600 600 5,820,000
23/01/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/01/2015 10,500 0.00 ■■ 0.00 9,500 10,500 9,500 8,400 88,200,000
21/01/2015 10,500 0.20 1.94 11,300 11,300 9,400 2,600 27,300,000
20/01/2015 10,300 -1.10 -9.65 10,600 10,600 10,300 1,000 10,300,000
19/01/2015 11,400 -0.40 -3.39 12,000 12,800 10,700 2,300 26,220,000
16/01/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
15/01/2015 11,800 -0.30 -2.48 10,900 11,800 10,900 200 2,360,000
14/01/2015 12,100 -1.30 -9.70 12,100 13,300 12,100 1,900 22,990,000
13/01/2015 13,400 0.90 7.20 12,700 13,400 12,700 600 8,040,000
12/01/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
09/01/2015 12,500 0.90 7.76 11,800 12,500 11,800 600 7,500,000
08/01/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
07/01/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
06/01/2015 11,600 0.80 7.41 11,000 11,600 11,000 1,100 12,760,000
05/01/2015 10,800 -1.20 -10.00 10,800 10,900 10,800 5,100 55,080,000
31/12/2014 12,000 0.70 6.19 12,000 12,000 12,000 100 1,200,000
30/12/2014 11,300 0.50 4.63 11,700 11,700 9,800 300 3,390,000
29/12/2014 10,800 0.70 6.93 10,800 10,800 10,800 100 1,080,000
26/12/2014 10,100 0.20 2.02 10,100 10,100 10,100 1,500 15,150,000
25/12/2014 9,900 -1.10 -10.00 9,900 9,900 9,900 1,000 9,900,000
24/12/2014 11,000 1.00 10.00 11,000 11,000 11,000 100 1,100,000
23/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/12/2014 10,000 0.80 8.70 10,000 10,000 10,000 100 1,000,000
19/12/2014 9,200 -0.80 -8.00 9,200 9,200 9,200 100 920,000
18/12/2014 10,000 0.80 8.70 10,000 10,000 10,000 100 1,000,000
17/12/2014 9,200 -0.90 -8.91 9,100 10,000 9,100 300 2,760,000
16/12/2014 10,100 0.60 6.32 9,100 10,100 9,100 200 2,020,000
15/12/2014 9,500 0.30 3.26 10,100 10,100 9,500 400 3,800,000
12/12/2014 9,200 -0.90 -8.91 9,200 10,000 9,200 300 2,760,000
11/12/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
10/12/2014 10,100 -0.20 -1.94 11,200 11,200 9,300 600 6,060,000
09/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
08/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
05/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
04/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
03/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
02/12/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
01/12/2014 10,300 0.10 0.98 9,300 10,300 9,300 1,100 11,330,000
28/11/2014 10,200 0.10 0.99 10,200 10,200 10,200 100 1,020,000
27/11/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
26/11/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
25/11/2014 10,100 0.20 2.02 10,100 10,100 10,100 100 1,010,000
24/11/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
21/11/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
20/11/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
19/11/2014 9,900 0.00 ■■ 0.00 9,200 9,900 9,200 200 1,980,000
18/11/2014 9,900 -0.30 -2.94 9,400 10,000 9,400 800 7,920,000
17/11/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
14/11/2014 10,200 -0.20 -1.92 9,500 10,200 9,500 300 3,060,000
13/11/2014 10,400 -0.20 -1.89 10,000 10,800 9,600 1,200 12,480,000
12/11/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
11/11/2014 10,600 0.80 8.16 9,800 10,600 9,800 200 2,120,000
10/11/2014 9,800 -0.20 -2.00 9,200 9,800 9,200 200 1,960,000
07/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/11/2014 10,000 0.00 ■■ 0.00 9,400 10,000 9,000 1,600 16,000,000
05/11/2014 10,000 -0.50 -4.76 9,500 10,000 9,500 600 6,000,000
04/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
03/11/2014 10,500 0.60 6.06 10,500 10,500 10,500 100 1,050,000
31/10/2014 9,900 0.10 1.02 9,800 10,200 9,400 4,000 39,600,000
30/10/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
29/10/2014 9,800 -0.20 -2.00 9,800 9,800 9,800 200 1,960,000
28/10/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/10/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/10/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
23/10/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/10/2014 10,000 -0.30 -2.91 9,500 10,000 9,400 2,100 21,000,000
21/10/2014 10,300 -0.10 -0.96 9,500 10,300 9,500 300 3,090,000
20/10/2014 10,400 -0.20 -1.89 9,700 10,400 9,600 1,000 10,400,000
17/10/2014 10,600 0.30 2.91 10,600 10,600 10,600 100 1,060,000
16/10/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
15/10/2014 10,300 -0.20 -1.90 9,600 10,300 9,600 22,100 227,630,000
14/10/2014 10,500 0.00 ■■ 0.00 10,600 11,300 9,500 600 6,300,000
13/10/2014 10,500 0.60 6.06 10,000 10,500 10,000 200 2,100,000
10/10/2014 9,900 -0.30 -2.94 9,900 9,900 9,900 200 1,980,000
09/10/2014 10,200 -0.10 -0.97 10,300 10,300 10,200 1,100 11,220,000
08/10/2014 10,300 -0.30 -2.83 10,300 10,300 10,300 200 2,060,000
07/10/2014 10,600 -0.10 -0.93 9,700 10,600 9,700 12,500 132,500,000
06/10/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
03/10/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
02/10/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
01/10/2014 10,700 -1.10 -9.32 10,700 10,700 10,700 100 1,070,000
30/09/2014 11,800 0.20 1.72 11,600 11,800 11,600 400 4,720,000
29/09/2014 11,600 0.20 1.75 11,800 11,800 10,500 1,200 13,920,000
26/09/2014 11,400 0.70 6.54 10,700 11,400 10,700 400 4,560,000
25/09/2014 10,700 0.30 2.88 10,700 10,700 10,700 100 1,070,000
24/09/2014 10,400 -0.50 -4.59 9,900 10,400 9,900 200 2,080,000
23/09/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
22/09/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
19/09/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
18/09/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
17/09/2014 10,900 0.30 2.83 11,200 11,200 9,700 300 3,270,000
16/09/2014 10,600 0.10 0.95 11,000 11,000 9,600 300 3,180,000
15/09/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
12/09/2014 10,500 -0.60 -5.41 10,000 10,500 10,000 200 2,100,000
11/09/2014 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
10/09/2014 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
09/09/2014 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
08/09/2014 11,100 0.70 6.73 11,100 11,100 11,100 100 1,110,000
05/09/2014 10,400 0.20 1.96 10,400 10,400 10,400 100 1,040,000
04/09/2014 10,200 0.10 0.99 10,200 10,200 10,200 2,000 20,400,000
03/09/2014 10,100 -0.90 -8.18 10,100 10,100 10,100 100 1,010,000
29/08/2014 11,000 -0.40 -3.51 12,500 12,500 10,300 1,400 15,400,000
28/08/2014 11,400 -0.90 -7.32 11,200 11,400 11,100 400 4,560,000
27/08/2014 12,300 -0.20 -1.60 11,300 12,300 11,300 800 9,840,000
26/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
25/08/2014 12,500 0.00 ■■ 0.00 12,500 13,600 11,300 3,000 37,500,000
22/08/2014 12,500 0.00 ■■ 0.00 12,500 13,700 11,300 700 8,750,000
21/08/2014 12,500 0.60 5.04 11,000 12,500 11,000 400 5,000,000
20/08/2014 11,900 0.50 4.39 10,300 11,900 10,300 300 3,570,000
19/08/2014 11,400 0.90 8.57 11,400 11,400 11,400 100 1,140,000
18/08/2014 10,500 0.00 ■■ 0.00 9,600 10,500 9,600 200 2,100,000
15/08/2014 10,500 -0.30 -2.78 9,900 10,500 9,900 200 2,100,000
14/08/2014 10,800 -1.10 -9.24 10,800 10,800 10,800 100 1,080,000
13/08/2014 11,900 0.60 5.31 12,200 12,200 10,200 500 5,950,000
12/08/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
11/08/2014 11,300 -0.60 -5.04 10,800 11,300 10,800 200 2,260,000
08/08/2014 11,900 0.40 3.48 11,900 11,900 11,900 100 1,190,000
07/08/2014 11,500 0.60 5.50 11,500 11,500 11,500 100 1,150,000
06/08/2014 10,900 0.90 9.00 10,900 10,900 10,900 300 3,270,000
05/08/2014 10,000 -1.10 -9.91 10,100 10,100 10,000 2,900 29,000,000
04/08/2014 11,100 -1.20 -9.76 11,100 11,100 11,100 100 1,110,000
01/08/2014 12,300 0.40 3.36 10,800 12,300 10,800 200 2,460,000
31/07/2014 11,900 0.60 5.31 11,000 12,000 11,000 1,300 15,470,000
30/07/2014 11,300 1.00 9.71 10,000 11,300 9,500 1,300 14,690,000
29/07/2014 10,300 -1.10 -9.65 10,300 10,300 10,300 100 1,030,000
28/07/2014 11,400 -0.20 -1.72 10,600 11,400 10,500 800 9,120,000
25/07/2014 11,600 -1.20 -9.38 11,600 12,700 11,600 1,900 22,040,000
24/07/2014 12,800 0.90 7.56 11,900 12,900 11,900 1,500 19,200,000
23/07/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
22/07/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
21/07/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 100 1,190,000
18/07/2014 11,900 0.40 3.48 11,900 11,900 11,900 100 1,190,000
17/07/2014 11,500 -1.00 -8.00 11,300 11,500 11,300 600 6,900,000
16/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
15/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
14/07/2014 12,500 0.70 5.93 12,500 12,500 12,500 100 1,250,000
11/07/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
10/07/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
09/07/2014 11,800 0.50 4.42 11,500 11,900 11,500 800 9,440,000
08/07/2014 11,300 0.50 4.63 11,300 11,300 11,300 100 1,130,000
07/07/2014 10,800 -0.50 -4.42 12,200 12,200 10,300 300 3,240,000
04/07/2014 11,300 -0.10 -0.88 11,400 11,400 10,300 900 10,170,000
03/07/2014 11,400 0.00 ■■ 0.00 11,400 12,000 10,300 1,200 13,680,000
02/07/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
01/07/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
30/06/2014 11,400 0.10 0.88 12,200 12,200 10,200 1,100 12,540,000
27/06/2014 11,300 -0.10 -0.88 10,300 11,600 10,300 1,800 20,340,000
26/06/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
25/06/2014 11,400 0.90 8.57 9,500 11,400 9,500 700 7,980,000
24/06/2014 10,500 0.00 ■■ 0.00 9,500 10,500 9,500 200 2,100,000
23/06/2014 10,500 -0.20 -1.87 9,800 11,400 9,700 1,400 14,700,000
20/06/2014 10,700 -0.40 -3.60 10,100 10,700 10,000 600 6,420,000
19/06/2014 11,100 0.00 ■■ 0.00 11,400 11,400 10,000 600 6,660,000
18/06/2014 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
17/06/2014 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
16/06/2014 11,100 -0.10 -0.89 10,500 11,100 10,500 1,000 11,100,000
13/06/2014 11,200 -0.40 -3.45 10,500 11,300 10,500 400 4,480,000
12/06/2014 11,600 0.00 ■■ 0.00 10,500 11,600 10,500 300 3,480,000
11/06/2014 11,600 0.00 ■■ 0.00 11,700 12,500 10,500 700 8,120,000
10/06/2014 11,600 0.80 7.41 11,600 11,600 11,600 400 4,640,000
09/06/2014 10,800 -1.10 -9.24 10,800 12,000 10,800 900 9,720,000
06/06/2014 11,900 1.00 9.17 11,900 11,900 11,900 500 5,950,000
05/06/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
04/06/2014 10,900 0.00 ■■ 0.00 9,900 10,900 9,900 1,000 10,900,000
03/06/2014 10,900 0.10 0.93 9,800 10,900 9,800 1,000 10,900,000
02/06/2014 10,800 -1.20 -10.00 10,800 11,900 10,800 300 3,240,000
30/05/2014 12,000 0.60 5.26 12,200 12,200 10,300 2,400 28,800,000
29/05/2014 11,400 1.00 9.62 10,900 11,400 9,600 1,700 19,380,000
28/05/2014 10,400 0.80 8.33 10,400 10,400 10,400 100 1,040,000
27/05/2014 9,600 -1.00 -9.43 11,000 11,000 9,600 200 1,920,000
26/05/2014 10,600 -1.10 -9.40 10,600 10,600 10,600 100 1,060,000
23/05/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
22/05/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
21/05/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
20/05/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
19/05/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
16/05/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
15/05/2014 11,700 0.80 7.34 9,900 11,700 9,900 600 7,020,000
14/05/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
13/05/2014 10,900 0.80 7.92 10,900 10,900 10,900 100 1,090,000
12/05/2014 10,100 -1.10 -9.82 11,900 11,900 10,100 300 3,030,000
09/05/2014 11,200 -0.40 -3.45 12,000 12,000 10,500 1,400 15,680,000
08/05/2014 11,600 -0.10 -0.85 12,100 12,100 10,600 1,400 16,240,000
07/05/2014 11,700 -1.30 -10.00 13,100 13,400 11,700 1,000 11,700,000
06/05/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/05/2014 13,000 0.70 5.69 11,600 13,000 11,600 500 6,500,000
29/04/2014 12,300 0.50 4.24 11,500 12,300 11,500 600 7,380,000
28/04/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
25/04/2014 11,800 0.80 7.27 11,800 11,800 11,800 100 1,180,000
24/04/2014 11,000 0.30 2.80 11,000 11,000 11,000 100 1,100,000
23/04/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
22/04/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
21/04/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
18/04/2014 10,700 -1.10 -9.32 10,700 11,800 10,700 300 3,210,000
17/04/2014 11,800 1.00 9.26 10,900 11,800 10,900 1,900 22,420,000
16/04/2014 10,800 0.90 9.09 9,900 10,800 9,900 1,100 11,880,000
15/04/2014 10,100 0.10 1.00 10,100 10,100 10,100 100 1,010,000
14/04/2014 10,000 0.90 9.89 9,000 10,000 8,800 800 8,000,000
11/04/2014 9,100 -1.00 -9.90 9,400 10,000 9,100 3,300 30,030,000
10/04/2014 10,100 0.00 ■■ 0.00 9,500 10,100 9,500 1,000 10,100,000
08/04/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
07/04/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
04/04/2014 10,100 -0.10 -0.98 9,500 10,100 9,500 300 3,030,000
03/04/2014 10,200 0.30 3.03 9,900 10,200 9,900 800 8,160,000
02/04/2014 9,900 -0.90 -8.33 9,900 9,900 9,900 200 1,980,000
01/04/2014 10,800 0.40 3.85 10,500 10,800 10,500 700 7,560,000
31/03/2014 10,400 0.50 5.05 9,900 10,400 9,900 800 8,320,000
28/03/2014 9,900 0.10 1.02 9,900 10,000 9,900 5,300 52,470,000
27/03/2014 9,800 -0.60 -5.77 9,800 9,800 9,800 300 2,940,000
26/03/2014 10,400 -0.50 -4.59 10,100 10,400 10,100 200 2,080,000
25/03/2014 10,900 0.90 9.00 11,000 11,000 9,300 3,500 38,150,000
24/03/2014 10,000 0.20 2.04 10,300 10,700 10,000 6,500 65,000,000
21/03/2014 9,800 -0.50 -4.85 9,300 11,300 9,300 800 7,840,000
20/03/2014 10,300 -1.10 -9.65 11,800 11,800 10,300 400 4,120,000
19/03/2014 11,400 -1.20 -9.52 11,400 11,400 11,400 100 1,140,000
18/03/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
17/03/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
14/03/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
13/03/2014 12,600 -0.10 -0.79 11,600 12,600 11,500 300 3,780,000
12/03/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
11/03/2014 12,700 0.20 1.60 12,700 12,700 12,700 100 1,270,000
10/03/2014 12,500 0.30 2.46 12,500 12,500 12,500 100 1,250,000
07/03/2014 12,200 -0.70 -5.43 11,700 12,400 11,700 800 9,760,000
06/03/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
05/03/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
04/03/2014 12,900 -0.10 -0.77 13,200 13,200 12,800 1,300 16,770,000
03/03/2014 13,000 0.20 1.56 12,900 13,000 11,600 1,900 24,700,000
28/02/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
27/02/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
26/02/2014 12,800 0.40 3.23 12,800 12,800 12,800 100 1,280,000
25/02/2014 12,400 0.60 5.08 12,400 12,400 12,400 100 1,240,000
24/02/2014 11,800 0.50 4.42 11,800 11,800 11,800 100 1,180,000
21/02/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
20/02/2014 11,300 -0.20 -1.74 10,400 11,400 10,400 2,000 22,600,000
19/02/2014 11,500 0.80 7.48 11,200 11,500 9,700 7,300 83,950,000
18/02/2014 10,700 -1.00 -8.55 12,000 12,000 10,700 300 3,210,000
17/02/2014 11,700 0.60 5.41 11,200 12,000 10,000 6,900 80,730,000
14/02/2014 11,100 0.20 1.83 11,100 11,100 11,100 100 1,110,000
13/02/2014 10,900 0.30 2.83 10,900 11,000 10,900 500 5,450,000
12/02/2014 10,600 0.60 6.00 10,600 10,600 10,600 100 1,060,000
11/02/2014 10,000 -0.30 -2.91 10,900 10,900 9,400 7,700 77,000,000
10/02/2014 10,300 0.30 3.00 10,700 10,700 9,100 1,000 10,300,000
07/02/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/02/2014 10,000 0.60 6.38 10,000 10,000 10,000 100 1,000,000
27/01/2014 9,400 0.40 4.44 9,400 9,400 9,400 100 940,000
24/01/2014 9,000 0.00 ■■ 0.00 8,500 9,000 8,500 200 1,800,000
23/01/2014 9,000 -0.20 -2.17 9,000 9,000 9,000 200 1,800,000
22/01/2014 9,200 0.40 4.55 8,700 9,200 8,700 200 1,840,000
21/01/2014 8,800 0.70 8.64 8,800 8,800 8,800 100 880,000
20/01/2014 8,100 -0.90 -10.00 8,200 8,200 8,100 2,100 17,010,000
17/01/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/01/2014 9,000 0.20 2.27 9,000 9,000 8,600 500 4,500,000
15/01/2014 8,800 0.60 7.32 9,000 9,000 8,800 200 1,760,000
14/01/2014 8,200 -0.80 -8.89 8,200 8,200 8,200 100 820,000
13/01/2014 9,000 -0.20 -2.17 9,000 9,000 9,000 100 900,000
10/01/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
09/01/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
08/01/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
07/01/2014 9,200 0.20 2.22 9,100 9,200 9,100 6,600 60,720,000
06/01/2014 9,000 -0.10 -1.10 9,000 9,000 9,000 300 2,700,000
03/01/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 200 1,820,000
02/01/2014 9,100 0.00 ■■ 0.00 9,100 9,400 9,100 4,600 41,860,000
31/12/2013 9,100 0.50 5.81 9,300 9,400 8,600 6,500 59,150,000
30/12/2013 8,600 -0.30 -3.37 8,800 9,200 8,600 8,100 69,660,000
27/12/2013 8,900 0.10 1.14 8,800 8,900 8,600 11,600 103,240,000
26/12/2013 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 900 7,920,000
25/12/2013 8,800 0.40 4.76 8,100 8,800 8,100 21,200 186,560,000
24/12/2013 8,400 0.30 3.70 8,100 8,400 8,100 20,100 168,840,000
23/12/2013 8,100 0.70 9.46 7,400 8,100 7,400 22,500 182,250,000
20/12/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
19/12/2013 7,400 0.00 ■■ 0.00 7,200 7,600 7,200 2,300 17,020,000
18/12/2013 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 5,200 38,480,000
17/12/2013 7,400 0.60 8.82 7,400 7,400 6,800 20,100 148,740,000
16/12/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/12/2013 6,800 0.00 ■■ 0.00 6,400 6,800 6,400 2,000 13,600,000
12/12/2013 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 3,300 22,440,000
11/12/2013 6,800 0.30 4.62 6,500 6,800 6,200 600 4,080,000
10/12/2013 6,500 -0.50 -7.14 6,500 7,100 6,500 6,000 39,000,000
09/12/2013 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 200 1,400,000
06/12/2013 7,000 0.20 2.94 6,500 7,000 6,500 14,100 98,700,000
05/12/2013 6,800 0.00 ■■ 0.00 6,400 6,800 6,300 10,500 71,400,000
04/12/2013 6,800 0.20 3.03 6,400 6,800 6,400 500 3,400,000
03/12/2013 6,600 -0.50 -7.04 6,700 6,700 6,600 2,300 15,180,000
02/12/2013 7,100 0.40 5.97 6,400 7,100 6,400 600 4,260,000
29/11/2013 6,700 0.10 1.52 6,600 7,200 6,600 16,500 110,550,000
28/11/2013 6,600 0.10 1.54 6,500 7,000 6,500 16,900 111,540,000
27/11/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,000 19,500,000
26/11/2013 6,500 0.20 3.17 6,400 6,600 6,400 15,300 99,450,000
25/11/2013 6,300 0.10 1.61 6,300 6,300 6,300 2,800 17,640,000
22/11/2013 6,200 -0.10 -1.59 6,300 6,300 6,200 5,000 31,000,000
21/11/2013 6,300 0.20 3.28 6,300 6,400 6,300 12,800 80,640,000
20/11/2013 6,100 -0.10 -1.61 6,000 6,100 6,000 21,400 130,540,000
19/11/2013 6,200 0.30 5.08 6,000 6,200 6,000 900 5,580,000
18/11/2013 5,900 -0.10 -1.67 6,500 6,500 5,900 300 1,770,000
15/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
14/11/2013 6,000 -0.10 -1.64 6,100 6,100 6,000 1,500 9,000,000
13/11/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
12/11/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/11/2013 6,100 -0.30 -4.69 6,400 6,400 6,100 3,000 18,300,000
08/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
07/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
06/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
05/11/2013 6,400 0.00 ■■ 0.00 5,900 6,400 5,900 200 1,280,000
04/11/2013 6,400 -0.10 -1.54 7,000 7,000 5,900 300 1,920,000
01/11/2013 6,500 0.30 4.84 5,700 6,500 5,700 200 1,300,000
31/10/2013 6,200 -0.10 -1.59 6,200 6,200 6,200 200 1,240,000
30/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/10/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
28/10/2013 6,300 0.00 ■■ 0.00 5,700 6,400 5,700 400 2,520,000
25/10/2013 6,300 0.00 ■■ 0.00 6,600 6,700 5,800 500 3,150,000
24/10/2013 6,300 -0.70 -10.00 6,300 6,300 6,300 100 630,000
23/10/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
22/10/2013 7,000 0.20 2.94 7,000 7,000 7,000 100 700,000
21/10/2013 6,800 0.30 4.62 5,900 6,800 5,900 600 4,080,000
18/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
17/10/2013 6,500 0.20 3.17 6,300 6,500 6,300 300 1,950,000
16/10/2013 6,300 0.20 3.28 6,400 6,400 6,300 500 3,150,000
15/10/2013 6,100 0.00 ■■ 0.00 5,600 6,100 5,600 300 1,830,000
14/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
10/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
09/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
08/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
07/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
04/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
03/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
02/10/2013 6,100 0.20 3.39 6,200 6,200 5,400 1,200 7,320,000
01/10/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
30/09/2013 5,900 -0.50 -7.81 5,900 5,900 5,900 100 590,000
27/09/2013 6,400 0.20 3.23 6,400 6,400 6,400 100 640,000
26/09/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
25/09/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
24/09/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/09/2013 6,200 -0.10 -1.59 5,700 6,200 5,700 2,100 13,020,000
20/09/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
19/09/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
18/09/2013 6,300 0.30 5.00 6,200 6,300 6,200 200 1,260,000
17/09/2013 6,000 -0.60 -9.09 6,200 6,200 6,000 6,000 36,000,000
16/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
13/09/2013 6,600 0.50 8.20 6,100 6,600 6,100 200 1,320,000
12/09/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/09/2013 6,100 0.20 3.39 5,800 6,100 5,800 2,100 12,810,000
10/09/2013 5,900 0.00 ■■ 0.00 6,000 6,200 5,600 5,200 30,680,000
09/09/2013 5,900 0.20 3.51 5,900 5,900 5,900 100 590,000
06/09/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
05/09/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
04/09/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
03/09/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
30/08/2013 5,700 -0.10 -1.72 5,500 5,700 5,500 200 1,140,000
29/08/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
28/08/2013 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 1,800 10,440,000
27/08/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
26/08/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/08/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
22/08/2013 5,800 0.10 1.75 5,600 5,800 5,600 1,600 9,280,000
21/08/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 5,100 29,070,000
20/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
19/08/2013 5,700 0.20 3.64 5,600 5,700 5,600 2,100 11,970,000
16/08/2013 5,500 -0.40 -6.78 5,500 5,500 5,500 4,700 25,850,000
15/08/2013 5,900 0.20 3.51 5,700 5,900 5,700 1,100 6,490,000
14/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
13/08/2013 5,700 0.10 1.79 5,500 5,700 5,500 200 1,140,000
12/08/2013 5,600 -0.10 -1.75 5,600 5,600 5,600 2,000 11,200,000
09/08/2013 5,700 -0.10 -1.72 6,000 6,000 5,700 1,100 6,270,000
08/08/2013 5,800 0.10 1.75 5,800 5,800 5,800 100 580,000
07/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
06/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,000 28,500,000
05/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 4,500 25,650,000
02/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,700 9,690,000
01/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,000 28,500,000
31/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
30/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,500 19,950,000
29/07/2013 5,700 -0.10 -1.72 5,700 5,700 5,500 3,100 17,670,000
26/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
25/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
24/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/07/2013 5,800 0.30 5.45 5,800 5,800 5,800 100 580,000
22/07/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/07/2013 5,500 -0.30 -5.17 5,600 5,600 5,500 3,200 17,600,000
18/07/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,500 1,200 6,960,000
17/07/2013 5,800 0.10 1.75 5,600 5,800 5,600 1,100 6,380,000
16/07/2013 5,700 0.00 ■■ 0.00 5,900 6,000 5,700 700 3,990,000
15/07/2013 5,700 -0.40 -6.56 5,700 5,700 5,700 100 570,000
12/07/2013 6,100 0.30 5.17 5,600 6,100 5,600 600 3,660,000
11/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
10/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
09/07/2013 5,800 -0.30 -4.92 6,200 6,200 5,600 1,100 6,380,000
08/07/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
05/07/2013 6,100 0.10 1.67 6,100 6,100 6,100 100 610,000
04/07/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/07/2013 6,000 0.20 3.45 6,000 6,000 6,000 100 600,000
02/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
01/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
28/06/2013 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 200 1,160,000
27/06/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 500 2,900,000
26/06/2013 6,000 0.00 ■■ 0.00 5,400 6,000 5,400 600 3,600,000
25/06/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/06/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
21/06/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/06/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/06/2013 6,000 0.50 9.09 6,000 6,000 6,000 100 600,000
18/06/2013 5,500 -0.50 -8.33 5,500 5,500 5,500 300 1,650,000
17/06/2013 6,000 0.40 7.14 5,900 6,000 5,900 200 1,200,000
14/06/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
13/06/2013 5,600 -0.40 -6.67 5,600 5,600 5,600 100 560,000
12/06/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/06/2013 6,000 0.00