Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 991.46 +5.09 (+0.52%)
  • HNX-Index 106.28 +0.69 (+0.65%)
  • UPCOM-Index 56.22 +0.26 (+0.46%)
CTCP Xây lắp Phát triển Nhà Đà Nẵng
Da Nang Housing Development JSC
Mã CK:      NDX      13      +0.10 (+0.77%)      (cập nhật 01:30 27/01/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng
Website: http://ndx.com.vn/
NDX » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/01/2020 13,000 0.10 0.77 12,900 13,000 13,000 510 6,630,000
26/01/2020 13,000 0.10 0.77 12,900 13,000 13,000 510 6,630,000
24/01/2020 13,000 0.10 0.77 12,900 13,000 13,000 510 6,630,000
23/01/2020 13,000 0.10 0.77 12,900 13,000 13,000 510 6,630,000
22/01/2020 13,000 0.10 0.77 12,900 13,000 13,000 510 6,630,000
21/01/2020 12,900 -12.90 -100.00 12,900 0 0 0 0
20/01/2020 12,900 0.10 0.78 12,800 12,900 12,900 2,000 25,800,000
17/01/2020 12,800 0.00 ■■ 0.00 12,700 12,800 12,800 10,000 128,000,000
16/01/2020 12,800 0.10 0.78 12,700 12,800 12,700 11,000 140,800,000
15/01/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
13/01/2020 12,700 0.10 0.79 12,600 12,700 12,700 800 10,160,000
10/01/2020 12,600 0.10 0.79 12,500 12,600 12,600 1,000 12,600,000
09/01/2020 12,500 0.10 0.80 12,400 12,500 12,500 300 3,750,000
08/01/2020 12,400 -12.40 -100.00 12,400 0 0 0 0
07/01/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 560 6,944,000
06/01/2020 12,400 -12.40 -100.00 12,400 0 0 0 0
03/01/2020 12,400 0.20 1.61 12,200 12,400 12,400 1,800 22,320,000
31/12/2019 12,200 0.20 1.64 12,000 12,200 12,200 1,000 12,200,000
30/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
27/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
26/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
24/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
23/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
20/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
19/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
16/12/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
13/12/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
12/12/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
11/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
10/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
09/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
06/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
05/12/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
04/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
03/12/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
02/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
29/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
28/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
27/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,500 30,000,000
26/11/2019 12,000 -0.10 -0.83 12,100 12,000 10,900 5,500 66,000,000
25/11/2019 12,100 -1.00 -8.26 13,100 12,400 12,100 30 363,000
22/11/2019 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 5,000 65,500,000
21/11/2019 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 15,000 196,500,000
20/11/2019 13,100 -13.10 -100.00 13,100 0 0 0 0
19/11/2019 13,100 -13.10 -100.00 13,100 0 0 0 0
18/11/2019 13,100 -13.10 -100.00 13,100 0 0 0 0
15/11/2019 13,100 -0.40 -3.05 13,500 13,500 13,100 1,000 13,100,000
14/11/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 3,000 40,500,000
13/11/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 8,000 108,000,000
12/11/2019 13,500 -13.50 -100.00 13,500 0 0 0 0
11/11/2019 13,500 -13.50 -100.00 13,500 0 0 0 0
08/11/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 600 8,100,000
07/11/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 5,000 67,500,000
06/11/2019 13,500 0.30 2.22 13,200 13,500 13,500 600 8,100,000
05/11/2019 13,200 -13.20 -100.00 13,200 0 0 0 0
04/11/2019 13,200 -13.20 -100.00 13,200 0 0 0 0
01/11/2019 13,200 -13.20 -100.00 13,200 0 0 0 0
31/10/2019 13,200 0.20 1.52 13,000 13,500 13,200 5,200 68,640,000
30/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
29/10/2019 13,000 0.30 2.31 12,700 13,000 13,000 100 1,300,000
28/10/2019 12,700 -12.70 -100.00 12,700 0 0 0 0
25/10/2019 12,700 -12.70 -100.00 12,700 0 0 0 0
24/10/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 20 254,000
23/10/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 70 889,000
22/10/2019 12,700 -12.70 -100.00 12,700 0 0 0 0
21/10/2019 12,700 -12.70 -100.00 12,700 0 0 0 0
18/10/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 30 381,000
17/10/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 400 5,080,000
16/10/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 30 381,000
15/10/2019 12,700 -0.30 -2.36 13,000 12,700 12,700 30 381,000
14/10/2019 13,000 0.20 1.54 12,800 13,000 13,000 30 390,000
11/10/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,000 12,800,000
10/10/2019 12,800 -12.80 -100.00 12,800 0 0 0 0
09/10/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,200 15,360,000
08/10/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 190 2,432,000
07/10/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,300 16,640,000
04/10/2019 12,800 -12.80 -100.00 12,800 0 0 0 0
03/10/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,300 16,640,000
02/10/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 140 1,792,000
01/10/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 170 2,176,000
30/09/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 170 2,176,000
27/09/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,800 23,040,000
26/09/2019 12,800 0.10 0.78 12,700 12,800 12,800 1,000 12,800,000
25/09/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 250 3,175,000
24/09/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 190 2,413,000
23/09/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 190 2,413,000
20/09/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 230 2,921,000
19/09/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 160 2,032,000
18/09/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 2,200 27,940,000
17/09/2019 12,700 -0.10 -0.79 12,800 12,700 12,700 2,100 26,670,000
16/09/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 200 2,560,000
13/09/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 100 1,280,000
12/09/2019 12,800 0.10 0.78 12,700 12,800 12,800 1,000 12,800,000
11/09/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 240 3,048,000
10/09/2019 12,700 0.10 0.79 12,600 12,700 12,700 200 2,540,000
09/09/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 200 2,520,000
06/09/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,500 18,900,000
05/09/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 200 2,520,000
04/09/2019 12,600 0.10 0.79 12,500 12,600 12,500 210 2,646,000
03/09/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 200 2,500,000
30/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 540 6,750,000
29/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 100 1,250,000
28/08/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 1,440 18,000,000
27/08/2019 12,500 -0.90 -7.20 13,400 12,500 12,500 1,170 14,625,000
26/08/2019 13,400 1.00 7.46 12,400 13,400 12,400 210 2,814,000
23/08/2019 12,400 0.10 0.81 12,300 12,400 12,400 200 2,480,000
22/08/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 40 492,000
21/08/2019 12,300 -0.30 -2.44 12,600 12,600 12,300 4,910 60,393,000
20/08/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,500 18,900,000
19/08/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 100 1,260,000
16/08/2019 12,600 -0.10 -0.79 12,700 12,700 12,600 110 1,386,000
15/08/2019 12,700 -0.30 -2.36 13,000 12,800 12,700 630 8,001,000
13/08/2019 13,000 0.20 1.54 12,800 13,000 12,700 310 4,030,000
12/08/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,100 14,080,000
09/08/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 14,600 186,880,000
08/08/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 2,310 29,568,000
07/08/2019 12,800 -0.20 -1.56 13,000 12,800 12,800 300 3,840,000
06/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,690 21,970,000
05/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 170 2,210,000
01/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 220 2,860,000
31/07/2019 13,000 0.20 1.54 12,800 13,000 12,800 320 4,160,000
30/07/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 440 5,632,000
29/07/2019 12,800 -0.50 -3.91 13,300 12,800 12,800 190 2,432,000
26/07/2019 13,300 0.30 2.26 13,000 13,300 12,700 270 3,591,000
25/07/2019 13,000 -0.40 -3.08 13,400 13,000 12,700 350 4,550,000
24/07/2019 13,400 0.40 2.99 13,000 13,400 12,700 160 2,144,000
23/07/2019 13,000 0.30 2.31 12,700 13,000 12,700 320 4,160,000
22/07/2019 12,700 0.10 0.79 12,600 12,700 12,600 410 5,207,000
19/07/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 140 1,764,000
18/07/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 180 2,268,000
17/07/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,170 14,742,000
16/07/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,210 15,246,000
15/07/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 260 3,276,000
12/07/2019 12,600 -0.30 -2.38 12,900 12,900 12,600 410 5,166,000
11/07/2019 12,900 0.40 3.10 12,500 12,900 12,500 220 2,838,000
10/07/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 410 5,125,000
09/07/2019 12,500 -0.10 -0.80 12,600 12,600 12,400 380 4,750,000
08/07/2019 12,600 0.20 1.59 12,400 12,600 12,400 220 2,772,000
05/07/2019 12,400 -0.70 -5.65 13,100 12,400 12,400 100 1,240,000
04/07/2019 13,100 0.70 5.34 12,400 13,100 12,400 310 4,061,000
03/07/2019 12,400 0.00 ■■ 0.00 12,400 12,600 12,400 900 11,160,000
02/07/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,290 15,996,000
01/07/2019 12,400 -0.80 -6.45 13,200 13,200 12,400 1,920 23,808,000
28/06/2019 13,200 -0.20 -1.52 13,400 13,200 12,300 470 6,204,000
27/06/2019 13,400 1.10 8.21 12,300 13,400 12,200 930 12,462,000
26/06/2019 12,300 0.10 0.81 12,200 12,300 12,200 880 10,824,000
25/06/2019 12,200 -0.10 -0.82 12,300 12,300 12,200 230 2,806,000
24/06/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 510 6,273,000
21/06/2019 12,300 0.10 0.81 12,200 12,300 12,200 420 5,166,000
20/06/2019 12,200 -0.20 -1.64 12,400 12,400 12,200 290 3,538,000
19/06/2019 12,400 0.00 ■■ 0.00 12,400 12,700 12,000 660 8,184,000
18/06/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 260 3,224,000
17/06/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 230 2,852,000
16/06/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 270 3,348,000
14/06/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 270 3,348,000
13/06/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 320 3,968,000
11/06/2019 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 480 5,952,000
10/06/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 520 6,448,000
09/06/2019 12,400 0.10 0.81 12,300 12,500 12,100 460 5,704,000
07/06/2019 12,400 0.10 0.81 12,300 12,500 12,100 460 5,704,000
06/06/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 560 6,888,000
05/06/2019 12,300 -0.40 -3.25 12,700 12,700 12,000 550 6,765,000
04/06/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 680 8,636,000
03/06/2019 12,700 0.10 0.79 12,600 12,700 12,500 330 4,191,000
02/06/2019 12,600 0.10 0.79 12,500 12,700 12,500 370 4,662,000
31/05/2019 12,600 0.10 0.79 12,500 12,700 12,500 370 4,662,000
30/05/2019 12,500 -0.20 -1.60 12,700 12,700 12,100 640 8,000,000
29/05/2019 12,700 -0.10 -0.79 12,800 12,700 12,500 500 6,350,000
28/05/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 520 6,656,000
27/05/2019 12,800 0.10 0.78 12,700 13,500 12,700 710 9,088,000
26/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 660 8,382,000
24/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 660 8,382,000
23/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 530 6,731,000
22/05/2019 12,700 -0.10 -0.79 12,800 12,700 12,500 810 10,287,000
21/05/2019 12,800 -0.10 -0.78 12,900 12,800 12,500 520 6,656,000
20/05/2019 12,900 0.60 4.65 12,300 12,900 12,300 850 10,965,000
19/05/2019 12,300 0.20 1.63 12,100 12,500 12,200 610 7,503,000
17/05/2019 12,300 0.20 1.63 12,100 12,500 12,200 610 7,503,000
16/05/2019 12,100 -0.30 -2.48 12,400 12,300 12,100 940 11,374,000
15/05/2019 12,400 0.10 0.81 12,300 12,400 12,200 550 6,820,000
14/05/2019 12,300 0.40 3.25 11,900 12,600 11,900 1,400 17,220,000
13/05/2019 11,900 -0.30 -2.52 12,200 12,200 11,900 1,730 20,587,000
12/05/2019 12,200 0.10 0.82 12,100 12,200 12,100 720 8,784,000
10/05/2019 12,200 0.10 0.82 12,100 12,200 12,100 720 8,784,000
09/05/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 780 9,438,000
08/05/2019 12,100 -0.10 -0.83 12,200 12,200 12,000 880 10,648,000
07/05/2019 12,200 0.10 0.82 12,100 12,200 12,100 260 3,172,000
06/05/2019 12,100 -0.20 -1.65 12,300 12,300 12,000 740 8,954,000
05/05/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 820 10,086,000
03/05/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 820 10,086,000
02/05/2019 12,300 0.00 ■■ 0.00 12,300 12,400 12,300 740 9,102,000
01/05/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 810 9,963,000
30/04/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 810 9,963,000
29/04/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 810 9,963,000
28/04/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 810 9,963,000
26/04/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 810 9,963,000
25/04/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 770 9,471,000
24/04/2019 12,300 -0.30 -2.44 12,600 12,500 12,300 830 10,209,000
23/04/2019 12,600 0.10 0.79 12,500 12,600 12,500 750 9,450,000
22/04/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 790 9,875,000
21/04/2019 13,500 0.00 ■■ 0.00 13,500 13,800 13,300 1,060 14,310,000
19/04/2019 13,500 0.00 ■■ 0.00 13,500 13,800 13,300 1,060 14,310,000
18/04/2019 13,500 0.20 1.48 13,300 13,500 13,100 910 12,285,000
17/04/2019 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 800 10,640,000
16/04/2019 13,300 -0.10 -0.75 13,400 13,500 13,300 910 12,103,000
15/04/2019 13,400 0.20 1.49 13,200 13,700 13,300 870 11,658,000
14/04/2019 13,400 0.20 1.49 13,200 13,700 13,300 870 11,658,000
12/04/2019 13,400 0.20 1.49 13,200 13,700 13,300 870 11,658,000
11/04/2019 13,200 -0.20 -1.52 13,400 13,700 13,200 870 11,484,000
10/04/2019 13,400 -0.10 -0.75 13,500 13,400 13,300 740 9,916,000
09/04/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 630 8,505,000
08/04/2019 13,500 0.20 1.48 13,300 13,600 13,400 910 12,285,000
07/04/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 640 8,512,000
05/04/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 640 8,512,000
04/04/2019 13,300 -0.10 -0.75 13,400 13,500 13,300 950 12,635,000
03/04/2019 13,400 -0.20 -1.49 13,600 13,600 13,400 910 12,194,000
02/04/2019 13,600 0.10 0.74 13,500 13,800 13,500 780 10,608,000
01/04/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 910 12,285,000
29/03/2019 13,500 0.00 ■■ 0.00 13,500 13,600 13,200 1,130 15,255,000
28/03/2019 13,500 0.10 0.74 13,400 13,500 13,400 1,010 13,635,000
27/03/2019 13,400 0.30 2.24 13,100 13,400 13,100 960 12,864,000
26/03/2019 13,100 0.10 0.76 13,000 13,200 13,000 960 12,576,000
25/03/2019 13,000 -0.20 -1.54 13,200 13,100 13,000 840 10,920,000
22/03/2019 13,200 0.00 ■■ 0.00 13,200 13,400 13,200 970 12,804,000
21/03/2019 13,200 -0.30 -2.27 13,500 13,500 13,200 880 11,616,000
20/03/2019 13,500 0.00 ■■ 0.00 13,500 13,600 13,000 940 12,690,000
19/03/2019 13,500 -0.30 -2.22 13,800 13,800 13,500 940 12,690,000
18/03/2019 13,800 0.00 ■■ 0.00 13,800 14,000 13,000 970 13,386,000
15/03/2019 13,800 -0.20 -1.45 14,000 13,800 13,000 1,160 16,008,000
14/03/2019 14,000 0.20 1.43 13,800 15,000 13,800 960 13,440,000
13/03/2019 13,800 -0.30 -2.17 14,100 13,900 13,500 960 13,248,000
12/03/2019 14,100 0.30 2.13 13,800 15,000 13,500 1,080 15,228,000
11/03/2019 13,800 -0.20 -1.45 14,000 13,900 13,500 1,040 14,352,000
08/03/2019 13,800 0.00 ■■ 0.00 13,800 14,000 13,800 410 5,658,000
07/03/2019 14,500 0.50 3.45 14,000 14,500 14,500 10 145,000
06/03/2019 14,000 0.00 ■■ 0.00 14,000 15,100 14,000 430 6,020,000
05/03/2019 14,000 -0.20 -1.43 14,200 15,200 13,800 1,020 14,280,000
04/03/2019 14,200 0.70 4.93 13,500 14,500 13,500 1,000 14,200,000
01/03/2019 13,500 0.10 0.74 13,400 14,700 13,200 1,020 13,770,000
28/02/2019 13,400 -0.30 -2.24 13,700 13,600 13,200 960 12,864,000
27/02/2019 13,700 -1.00 -7.30 14,700 13,800 13,600 900 12,330,000
26/02/2019 14,700 0.50 3.40 14,200 14,700 13,400 680 9,996,000
25/02/2019 14,200 0.20 1.41 14,000 14,200 13,700 990 14,058,000
22/02/2019 14,000 -0.10 -0.71 14,100 14,100 13,800 1,040 14,560,000
21/02/2019 14,000 -0.10 -0.71 14,100 14,200 14,000 690 9,660,000
19/02/2019 14,600 -0.40 -2.74 15,000 14,600 14,600 290 4,234,000
18/02/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 1,010 15,150,000
15/02/2019 15,000 -0.10 -0.67 15,100 15,100 14,700 1,040 15,600,000
14/02/2019 15,100 -0.10 -0.66 15,200 15,100 15,000 1,040 15,704,000
13/02/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 140 2,170,000
12/02/2019 15,600 -0.30 -1.92 15,900 15,600 15,500 870 13,572,000
11/02/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,500 1,020 16,218,000
01/02/2019 15,900 0.90 5.66 15,000 16,000 14,000 600 9,540,000
31/01/2019 15,000 1.20 8.00 13,800 15,000 13,200 670 10,050,000
30/01/2019 13,800 0.20 1.45 13,600 13,800 13,800 20 276,000
29/01/2019 13,600 1.00 7.35 12,600 13,800 12,500 1,030 14,008,000
28/01/2019 12,600 -0.20 -1.59 12,800 12,600 12,400 1,000 12,600,000
25/01/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,400 1,030 13,184,000
24/01/2019 12,800 -0.20 -1.56 13,000 12,900 12,600 1,010,000 12,928,000,000
23/01/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 1,030,000 13,390,000,000
22/01/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 1,010,000 13,130,000,000
21/01/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 340,000 4,420,000,000
19/01/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 970,000 12,610,000,000
02/01/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
28/12/2018 13,000 -0.50 -3.85 13,500 13,000 13,000 500 6,500,000
27/12/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
26/12/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
25/12/2018 13,500 0.30 2.22 13,200 13,500 12,000 200 2,700,000
24/12/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
21/12/2018 13,200 0.80 6.06 12,400 13,200 13,200 200 2,640,000
20/12/2018 12,400 0.60 4.84 11,800 12,400 12,400 200 2,480,000
19/12/2018 11,800 -0.60 -5.08 12,400 12,400 11,800 7,000 82,600,000
18/12/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
17/12/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
14/12/2018 12,400 -0.10 -0.81 12,500 12,400 12,400 1,000 12,400,000
13/12/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,000 25,000,000
12/12/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,000 25,000,000
11/12/2018 12,500 -0.20 -1.60 12,700 12,500 12,500 1,000 12,500,000
10/12/2018 12,700 -0.10 -0.79 12,800 12,700 12,700 1,000 12,700,000
07/12/2018 12,800 0.80 6.25 12,000 12,800 12,800 500 6,400,000
06/12/2018 12,000 -1.00 -8.33 13,000 12,000 12,000 2,100 25,200,000
05/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
04/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
03/12/2018 13,000 0.20 1.54 12,800 13,000 12,900 500 6,500,000
30/11/2018 12,800 0.30 2.34 12,500 12,800 12,800 100 1,280,000
29/11/2018 12,500 -0.50 -4.00 13,000 12,700 11,700 1,200 15,000,000
28/11/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
27/11/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
26/11/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
23/11/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
22/11/2018 13,000 -0.50 -3.85 13,500 14,000 12,200 5,800 75,400,000
21/11/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
20/11/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
19/11/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
16/11/2018 13,500 0.60 4.44 12,900 13,500 12,500 700 9,450,000
15/11/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
14/11/2018 12,900 -0.10 -0.78 13,000 12,900 12,900 2,000 25,800,000
13/11/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
12/11/2018 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 1,100 14,300,000
09/11/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
08/11/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
07/11/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
06/11/2018 13,000 -0.20 -1.54 13,200 13,000 13,000 100 1,300,000
05/11/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
02/11/2018 13,200 0.10 0.76 13,100 13,200 13,100 300 3,960,000
01/11/2018 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 3,700 48,470,000
31/10/2018 13,100 0.10 0.76 13,000 13,100 13,000 6,900 90,390,000
30/10/2018 13,000 0.20 1.54 12,800 13,000 12,800 2,500 32,500,000
29/10/2018 12,800 -0.20 -1.56 13,000 12,800 12,800 1,700 21,760,000
26/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,500 45,500,000
25/10/2018 13,000 -0.10 -0.77 13,100 13,000 12,800 3,300 42,900,000
24/10/2018 13,100 -0.10 -0.76 13,200 13,200 13,000 5,300 69,430,000
23/10/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 2,100 27,720,000
22/10/2018 13,200 -0.30 -2.27 13,500 13,200 13,200 3,500 46,200,000
19/10/2018 13,500 0.10 0.74 13,400 13,500 12,100 9,700 130,950,000
18/10/2018 13,400 -0.10 -0.75 13,500 13,500 13,400 3,600 48,240,000
17/10/2018 14,500 0.30 2.07 14,200 14,500 14,000 12,700 184,150,000
16/10/2018 14,200 -0.10 -0.70 14,300 14,300 14,000 10,300 146,260,000
15/10/2018 14,300 -0.20 -1.40 14,500 14,500 14,200 5,500 78,650,000
12/10/2018 14,500 -0.20 -1.38 14,700 14,500 14,500 5,100 73,950,000
11/10/2018 14,700 -0.60 -4.08 15,300 14,700 14,700 2,600 38,220,000
10/10/2018 15,300 0.20 1.31 15,100 15,300 15,000 5,100 78,030,000
09/10/2018 15,100 -0.10 -0.66 15,200 15,200 15,000 6,800 102,680,000
08/10/2018 15,200 0.20 1.32 15,000 15,800 13,600 43,400 659,680,000
05/10/2018 15,000 0.00 ■■ 0.00 15,000 15,000 14,200 10,500 157,500,000
04/10/2018 15,000 1.10 7.33 13,900 15,200 13,700 10,700 160,500,000
03/10/2018 13,900 -0.10 -0.72 14,000 14,000 13,600 11,800 164,020,000
02/10/2018 14,000 -0.10 -0.71 14,100 14,000 13,700 11,700 163,800,000
01/10/2018 14,100 0.10 0.71 14,000 14,400 14,000 11,000 155,100,000
28/09/2018 14,000 0.40 2.86 13,600 14,100 14,000 2,700 37,800,000
27/09/2018 13,600 -0.20 -1.47 13,800 13,600 13,600 3,900 53,040,000
26/09/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 5,000 69,000,000
25/09/2018 13,800 0.30 2.17 13,500 13,900 13,500 6,400 88,320,000
24/09/2018 13,500 0.10 0.74 13,400 13,500 13,500 3,600 48,600,000
21/09/2018 13,400 -0.10 -0.75 13,500 13,400 13,200 3,400 45,560,000
20/09/2018 13,500 0.10 0.74 13,400 13,500 13,400 4,900 66,150,000
19/09/2018 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 4,900 65,660,000
18/09/2018 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 4,100 54,940,000
17/09/2018 13,400 -0.10 -0.75 13,500 13,400 13,400 3,900 52,260,000
14/09/2018 13,500 0.00 ■■ 0.00 13,500 13,500 12,700 6,100 82,350,000
13/09/2018 13,500 0.10 0.74 13,400 13,500 13,200 3,100 41,850,000
12/09/2018 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 5,000 67,000,000
11/09/2018 13,400 -0.10 -0.75 13,500 13,400 13,200 5,400 72,360,000
10/09/2018 13,500 -0.10 -0.74 13,600 13,500 13,500 3,200 43,200,000
07/09/2018 13,600 0.10 0.74 13,500 13,600 13,500 3,600 48,960,000
06/09/2018 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 4,600 62,100,000
05/09/2018 13,500 0.10 0.74 13,400 13,500 13,400 3,800 51,300,000
04/09/2018 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 4,000 53,600,000
31/08/2018 13,400 0.10 0.75 13,300 13,400 13,200 3,300 44,220,000
30/08/2018 13,300 0.10 0.75 13,200 13,300 13,100 4,200 55,860,000
29/08/2018 13,200 0.00 ■■ 0.00 13,200 13,200 12,700 5,300 69,960,000
28/08/2018 13,200 0.10 0.76 13,000 13,300 13,000 5,000 66,000,000
27/08/2018 13,100 0.10 0.76 13,000 13,400 12,600 4,900 64,190,000
24/08/2018 13,000 -0.10 -0.77 13,100 13,100 13,000 3,100 40,300,000
23/08/2018 13,100 0.10 0.76 13,000 13,200 12,400 7,700 100,870,000
22/08/2018 13,000 -0.40 -3.08 13,400 13,100 12,900 7,300 94,900,000
21/08/2018 13,400 -0.20 -1.49 13,600 13,500 13,200 6,900 92,460,000
20/08/2018 13,600 0.00 ■■ 0.00 13,600 13,700 13,100 8,000 108,800,000
17/08/2018 13,600 0.40 2.94 13,200 13,600 13,000 6,200 84,320,000
16/08/2018 13,200 -0.60 -4.55 13,800 13,600 13,200 6,900 91,080,000
15/08/2018 13,800 -0.10 -0.72 13,900 13,800 13,000 8,100 111,780,000
14/08/2018 13,900 0.10 0.72 13,800 13,900 13,100 7,500 104,250,000
13/08/2018 13,800 -0.10 -0.72 13,900 13,900 13,300 10,400 143,520,000
10/08/2018 13,900 0.80 5.76 13,100 13,900 13,000 9,500 132,050,000
09/08/2018 13,100 -0.10 -0.76 13,200 13,300 12,800 10,300 134,930,000
08/08/2018 13,200 0.10 0.76 13,100 13,200 13,100 4,900 64,680,000
07/08/2018 13,100 0.10 0.76 13,000 13,200 13,000 8,600 112,660,000
06/08/2018 13,000 -0.10 -0.77 13,100 13,300 12,800 9,300 120,900,000
03/08/2018 13,100 -0.10 -0.76 13,200 13,300 13,000 8,200 107,420,000
02/08/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 5,100 67,320,000
01/08/2018 13,200 -0.50 -3.79 13,700 13,500 13,100 10,100 133,320,000
31/07/2018 13,700 0.20 1.46 13,500 13,700 13,000 6,500 89,050,000
30/07/2018 13,500 0.30 2.22 13,200 13,600 13,300 9,900 133,650,000
27/07/2018 13,200 -0.90 -6.82 14,100 13,600 13,000 8,300 109,560,000
26/07/2018 14,100 0.70 4.96 13,400 14,100 13,200 11,300 159,330,000
25/07/2018 13,400 0.00 ■■ 0.00 13,400 13,500 13,200 11,400 152,760,000
24/07/2018 13,400 -0.20 -1.49 13,600 13,600 13,200 8,300 111,220,000
23/07/2018 13,600 -0.10 -0.74 13,700 13,700 13,100 12,900 175,440,000
20/07/2018 13,700 -1.00 -7.30 14,700 14,200 13,300 7,200 98,640,000
19/07/2018 14,700 1.10 7.48 13,600 14,700 13,000 10,300 151,410,000
18/07/2018 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 11,900 161,840,000
17/07/2018 13,600 0.10 0.74 13,500 13,600 13,400 9,700 131,920,000
16/07/2018 13,500 0.10 0.74 13,400 13,500 13,300 11,200 151,200,000
13/07/2018 13,400 0.10 0.75 13,300 13,400 13,200 11,600 155,440,000
12/07/2018 13,300 -0.20 -1.50 13,500 13,400 13,300 9,400 125,020,000
11/07/2018 13,500 -0.40 -2.96 13,900 13,700 13,400 10,800 145,800,000
10/07/2018 13,900 0.00 ■■ 0.00 13,900 13,900 13,300 9,900 137,610,000
09/07/2018 13,900 0.30 2.16 13,600 13,900 13,300 10,000 139,000,000
06/07/2018 13,600 -0.10 -0.74 13,700 13,600 13,200 10,700 145,520,000
05/07/2018 13,700 -0.20 -1.46 13,900 13,700 13,000 12,700 173,990,000
04/07/2018 13,900 -0.40 -2.88 14,300 14,300 13,500 14,500 201,550,000
03/07/2018 14,300 -0.20 -1.40 14,500 14,300 13,500 14,700 210,210,000
02/07/2018 14,500 -0.10 -0.69 14,600 14,500 14,300 7,000 101,500,000
29/06/2018 14,600 -0.10 -0.68 14,700 14,600 14,000 9,000 131,400,000
28/06/2018 14,700 -0.20 -1.36 14,900 14,700 14,300 7,100 104,370,000
27/06/2018 14,900 1.00 6.71 13,900 14,900 14,100 7,600 113,240,000
26/06/2018 13,900 -1.30 -9.35 15,200 15,100 13,900 15,000 208,500,000
25/06/2018 15,200 0.10 0.66 15,100 15,300 14,500 9,600 145,920,000
22/06/2018 15,100 -0.40 -2.65 15,500 15,400 14,500 11,100 167,610,000
21/06/2018 15,500 -0.70 -4.52 16,200 15,500 14,800 12,300 190,650,000
20/06/2018 16,200 1.20 7.41 15,000 16,200 14,600 11,200 181,440,000
19/06/2018 15,000 0.50 3.33 14,500 15,000 14,300 20,300 304,500,000
18/06/2018 14,500 0.80 5.52 13,700 14,500 14,300 15,800 229,100,000
15/06/2018 15,700 -1.00 -6.37 16,700 16,800 15,100 13,300 208,810,000
14/06/2018 16,700 -0.30 -1.80 17,000 16,900 16,300 11,100 185,370,000
13/06/2018 17,000 -0.90 -5.29 17,900 17,000 17,000 10,000 170,000,000
12/06/2018 17,900 1.40 7.82 16,500 17,900 16,500 11,800 211,220,000
11/06/2018 16,500 -0.20 -1.21 16,700 16,700 16,200 16,100 265,650,000
08/06/2018 16,700 0.10 0.60 16,600 16,700 16,700 14,000 233,800,000
07/06/2018 16,600 -0.50 -3.01 17,100 17,300 16,600 17,600 292,160,000
06/06/2018 17,100 -0.10 -0.58 17,200 17,200 17,100 11,100 189,810,000
05/06/2018 17,200 0.20 1.16 17,000 17,200 17,000 15,000 258,000,000
04/06/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 9,000 153,000,000
01/06/2018 17,000 -0.40 -2.35 17,400 17,300 17,000 17,300 294,100,000
31/05/2018 17,400 0.00 ■■ 0.00 17,400 17,400 17,000 10,800 187,920,000
30/05/2018 17,400 0.40 2.30 17,000 17,400 17,000 15,100 262,740,000
29/05/2018 17,000 -0.50 -2.94 17,500 17,200 16,900 14,000 238,000,000
28/05/2018 17,500 -0.60 -3.43 18,100 17,500 16,700 17,000 297,500,000
25/05/2018 18,100 1.50 8.29 16,600 18,200 16,700 10,200 184,620,000
24/05/2018 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 10,000 166,000,000
23/05/2018 16,600 -0.10 -0.60 16,700 16,700 16,600 12,000 199,200,000
22/05/2018 16,700 -0.40 -2.40 17,100 16,800 16,700 13,000 217,100,000
21/05/2018 17,100 0.00 ■■ 0.00 17,100 17,100 16,800 16,600 283,860,000
18/05/2018 17,100 -0.20 -1.17 17,300 17,300 17,100 11,100 189,810,000
17/05/2018 17,300 -0.50 -2.89 17,800 17,900 17,300 25,100 434,230,000
16/05/2018 17,800 -0.40 -2.25 18,200 18,100 17,800 28,000 498,400,000
15/05/2018 18,200 -0.30 -1.65 18,500 18,400 18,200 21,000 382,200,000
14/05/2018 18,500 -0.10 -0.54 18,600 18,600 18,200 28,100 519,850,000
11/05/2018 18,600 0.10 0.54 18,500 18,600 18,200 50,200 933,720,000
10/05/2018 18,500 -0.50 -2.70 19,000 18,500 18,500 50,100 926,850,000
09/05/2018 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 50,100 951,900,000
08/05/2018 19,000 0.40 2.11 18,600 19,000 18,500 50,200 953,800,000
07/05/2018 18,600 0.10 0.54 18,500 18,600 18,300 50,400 937,440,000
04/05/2018 18,500 -0.70 -3.78 19,200 18,700 18,500 50,200 928,700,000
03/05/2018 19,200 0.50 2.60 18,700 19,500 19,200 50,100 961,920,000
02/05/2018 18,700 1.60 8.56 17,100 18,700 15,500 48,900 914,430,000
27/04/2018 17,100 0.20 1.17 16,900 18,300 16,800 13,500 230,850,000
26/04/2018 16,900 -0.10 -0.59 17,000 17,200 16,900 6,100 103,090,000
24/04/2018 17,000 1.10 6.47 15,900 17,300 16,700 13,100 222,700,000
23/04/2018 15,900 -1.50 -9.43 17,400 17,700 15,900 17,200 273,480,000
20/04/2018 17,400 0.00 ■■ 0.00 17,400 17,600 17,400 10,900 189,660,000
19/04/2018 17,400 -0.50 -2.87 17,900 17,900 17,400 29,000 504,600,000
18/04/2018 17,900 0.20 1.12 17,700 17,900 17,400 8,500 152,150,000
13/04/2018 17,900 0.50 2.79 17,400 18,800 15,800 21,900 392,010,000
12/04/2018 17,400 0.20 1.15 17,200 17,900 17,000 26,100 454,140,000
11/04/2018 17,200 -0.30 -1.74 17,500 17,800 16,600 27,500 473,000,000
10/04/2018 17,500 0.10 0.57 17,400 18,000 17,000 32,400 567,000,000
09/04/2018 17,400 -0.50 -2.87 17,900 17,800 16,200 32,300 562,020,000
06/04/2018 17,900 -1.10 -6.15 19,000 19,800 17,100 35,500 635,450,000
05/04/2018 19,000 -0.40 -2.11 19,400 21,300 17,500 100,100 1,901,900,000
04/04/2018 19,400 1.30 6.70 18,100 19,900 18,500 88,400 1,714,960,000
03/04/2018 18,100 1.60 8.84 16,500 18,100 16,600 52,100 943,010,000
02/04/2018 16,500 0.40 2.42 16,100 16,500 15,200 22,200 366,300,000
30/03/2018 16,100 0.20 1.24 15,900 16,400 15,000 24,200 389,620,000
29/03/2018 15,900 0.70 4.40 15,200 15,900 14,900 17,000 270,300,000
28/03/2018 15,200 0.30 1.97 14,900 15,200 14,800 28,400 431,680,000
27/03/2018 14,900 0.20 1.34 14,700 15,000 14,600 26,900 400,810,000
26/03/2018 14,700 -0.20 -1.36 14,900 14,700 14,600 6,000 88,200,000
23/03/2018 14,900 -0.20 -1.34 15,100 14,900 14,500 34,500 514,050,000
22/03/2018 15,100 -0.40 -2.65 15,500 15,100 14,500 27,100 409,210,000
21/03/2018 15,500 0.60 3.87 14,900 15,500 14,300 25,500 395,250,000
20/03/2018 14,900 0.20 1.34 14,700 14,900 14,500 27,300 406,770,000
19/03/2018 14,700 -0.20 -1.36 14,900 15,900 14,000 29,900 439,530,000
16/03/2018 14,900 0.40 2.68 14,500 15,500 13,800 34,300 511,070,000
15/03/2018 14,500 0.50 3.45 14,000 14,500 13,700 42,500 616,250,000
14/03/2018 14,000 -0.40 -2.86 14,400 14,900 13,600 23,000 322,000,000
13/03/2018 14,400 0.30 2.08 14,100 14,400 13,300 23,800 342,720,000
12/03/2018 14,100 0.40 2.84 13,700 14,400 12,400 24,400 344,040,000
09/03/2018 13,700 -0.30 -2.19 14,000 13,800 13,500 23,600 323,320,000
08/03/2018 14,000 0.00 ■■ 0.00 14,000 14,000 13,400 21,200 296,800,000
07/03/2018 14,000 -0.10 -0.71 14,100 14,000 13,500 21,200 296,800,000
06/03/2018 14,100 -0.10 -0.71 14,200 14,400 13,200 20,200 284,820,000
05/03/2018 14,200 0.30 2.11 13,900 14,200 12,900 20,200 286,840,000
02/03/2018 13,900 0.00 ■■ 0.00 13,900 14,300 13,800 16,500 229,350,000
01/03/2018 13,900 0.20 1.44 13,700 13,900 13,700 13,800 191,820,000
28/02/2018 13,700 -0.30 -2.19 14,000 13,800 13,600 18,400 252,080,000
27/02/2018 14,000 -0.10 -0.71 14,100 14,000 13,500 21,300 298,200,000
26/02/2018 14,100 -0.10 -0.71 14,200 14,100 13,500 19,200 270,720,000
23/02/2018 13,800 -0.90 -6.52 14,700 14,000 13,600 19,200 264,960,000
22/02/2018 14,700 -0.10 -0.68 14,800 14,700 13,500 23,400 343,980,000
21/02/2018 14,800 0.80 5.41 14,000 14,900 13,300 20,600 304,880,000
13/02/2018 14,000 0.00 ■■ 0.00 14,000 14,000 13,300 22,300 312,200,000
12/02/2018 14,000 0.30 2.14 13,700 14,000 13,100 19,000 266,000,000
09/02/2018 13,700 -0.10 -0.73 13,800 13,800 12,700 21,000 287,700,000
08/02/2018 13,800 -0.10 -0.72 13,900 13,900 13,400 22,200 306,360,000
07/02/2018 13,900 0.00 ■■ 0.00 13,900 13,900 13,200 25,200 350,280,000
06/02/2018 13,900 -0.20 -1.44 14,100 13,900 13,000 19,100 265,490,000
05/02/2018 14,100 0.00 ■■ 0.00 14,100 14,200 13,200 22,000 310,200,000
02/02/2018 14,100 -0.10 -0.71 14,200 14,100 13,300 27,700 390,570,000
01/02/2018 14,200 -0.10 -0.70 14,300 14,200 12,900 22,300 316,660,000
31/01/2018 14,300 0.00 ■■ 0.00 14,300 14,300 13,300 22,200 317,460,000
30/01/2018 14,300 0.00 ■■ 0.00 14,300 14,300 13,200 21,100 301,730,000
29/01/2018 14,300 0.30 2.10 14,000 14,300 13,600 20,100 287,430,000
26/01/2018 14,000 -0.20 -1.43 14,200 14,000 13,700 18,900 264,600,000
25/01/2018 14,200 -0.80 -5.63 15,000 14,300 14,000 21,200 301,040,000
24/01/2018 15,000 -0.60 -4.00 14,600 15,600 14,100 24,100 361,500,000
23/01/2018 15,600 1.00 6.41 14,600 15,800 13,900 15,600 243,360,000
22/01/2018 14,600 -0.10 -0.68 14,700 14,600 14,000 12,100 176,660,000
19/01/2018 14,700 -0.40 -2.72 15,100 14,900 13,900 18,700 274,890,000
18/01/2018 15,100 0.30 1.99 14,800 15,100 14,100 13,600 205,360,000
17/01/2018 14,800 -0.10 -0.68 14,900 14,900 14,100 12,000 177,600,000
16/01/2018 14,900 0.30 2.01 14,600 15,000 14,200 16,700 248,830,000
15/01/2018 14,600 -0.70 -4.79 15,300 15,500 14,600 16,700 243,820,000
12/01/2018 15,300 0.40 2.61 14,900 15,600 14,500 17,800 272,340,000
11/01/2018 14,900 0.50 3.36 14,400 15,800 14,000 1,700 25,330,000
10/01/2018 14,400 0.80 5.56 13,600 14,600 13,600 14,000 201,600,000
09/01/2018 13,600 0.40 2.94 13,200 13,900 12,700 8,600 116,960,000
08/01/2018 13,200 -0.10 -0.76 13,300 13,400 12,700 9,200 121,440,000
05/01/2018 13,300 -0.10 -0.75 13,400 13,300 12,300 9,100 121,030,000
03/01/2018 13,500 -0.30 -2.22 13,800 13,500 12,700 9,500 128,250,000
02/01/2018 13,800 -0.10 -0.72 13,900 13,800 12,700 10,000 138,000,000
29/12/2017 13,900 1.10 7.91 12,800 13,900 12,200 12,300 170,970,000
28/12/2017 12,800 -0.20 -1.56 13,000 13,000 12,200 13,200 168,960,000
27/12/2017 13,000 0.40 3.08 12,600 13,000 12,100 12,600 163,800,000
26/12/2017 12,600 0.40 3.17 12,200 12,600 12,200 4,100 51,660,000
25/12/2017 12,200 0.00 ■■ 0.00 12,200 12,600 11,900 18,500 225,700,000
22/12/2017 12,200 -0.60 -4.92 12,800 12,200 12,000 11,000 134,200,000
21/12/2017 12,800 0.60 4.69 12,200 12,800 11,900 8,700 111,360,000
20/12/2017 12,200 -0.20 -1.64 12,400 12,300 11,900 11,300 137,860,000
19/12/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 3,000 36,600,000
18/12/2017 12,400 0.10 0.81 12,300 12,400 11,900 6,100 75,640,000
15/12/2017 11,900 -0.30 -2.52 12,200 12,000 11,800 10,200 121,380,000
14/12/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 9,000 106,200,000
13/12/2017 12,600 0.40 3.17 12,200 12,600 12,600 600 7,560,000
12/12/2017 11,800 -0.50 -4.24 12,300 12,000 11,800 12,000 141,600,000
11/12/2017 12,300 0.00 ■■ 0.00 12,000 12,000 11,900 9,100 111,930,000
08/12/2017 12,300 0.00 ■■ 0.00 12,100 12,300 11,900 13,100 161,130,000
07/12/2017 12,300 -0.10 -0.81 12,000 12,300 11,900 10,000 123,000,000
06/12/2017 12,400 -0.10 -0.80 12,000 12,400 11,900 11,170 138,508,000
05/12/2017 12,500 0.00 ■■ 0.00 12,000 12,500 11,900 13,100 163,750,000
04/12/2017 12,500 0.20 1.63 12,500 12,500 11,800 14,200 177,500,000
01/12/2017 12,300 -0.20 -1.60 12,100 12,300 11,900 13,100 161,130,000
30/11/2017 12,500 0.10 0.81 12,100 12,500 11,900 14,200 177,500,000
29/11/2017 12,400 0.00 ■■ 0.00 12,100 12,400 11,900 12,500 155,000,000
28/11/2017 12,400 0.00 ■■ 0.00 12,100 12,400 12,100 7,100 88,040,000
27/11/2017 12,400 0.20 1.64 12,600 12,600 11,800 9,430 116,932,000
24/11/2017 12,200 0.10 0.83 12,000 12,200 11,800 11,100 135,420,000
23/11/2017 12,100 0.10 0.83 11,900 12,100 11,700 20,400 246,840,000
22/11/2017 12,000 -0.40 -3.23 12,000 12,600 12,000 13,100 157,200,000
21/11/2017 12,400 0.40 3.33 12,000 12,400 11,700 9,100 112,840,000
20/11/2017 12,000 -0.10 -0.83 11,800 12,600 11,700 21,600 259,200,000
17/11/2017 12,100 -0.40 -3.20 12,700 12,800 11,800 19,700 238,370,000
16/11/2017 12,500 0.10 0.81 12,700 12,700 12,000 22,200 277,500,000
15/11/2017 12,400 0.20 1.64 12,000 12,400 11,600 16,100 199,640,000
14/11/2017 12,200 -0.80 -6.15 12,000 13,200 11,900 9,610 117,242,000
13/11/2017 13,000 0.30 2.36 13,100 13,100 11,700 11,200 145,600,000
10/11/2017 12,700 -0.50 -3.79 12,300 13,700 12,100 11,300 143,510,000
09/11/2017 13,200 -0.10 -0.75 14,000 14,000 12,100 9,200 121,440,000
08/11/2017 13,300 -0.50 -3.62 12,800 13,900 12,600 14,300 190,190,000
07/11/2017 13,800 0.10 0.73 14,200 14,700 12,500 12,800 176,640,000
06/11/2017 13,700 0.10 0.74 14,000 14,800 12,400 11,600 158,920,000
03/11/2017 13,600 -0.40 -2.86 12,900 13,800 12,700 11,500 156,400,000
02/11/2017 14,000 1.20 9.38 12,400 14,000 12,300 14,900 208,600,000
01/11/2017 12,800 -0.10 -0.78 12,300 12,900 12,100 13,600 174,080,000
31/10/2017 12,900 0.70 5.74 11,700 12,900 11,700 11,000 141,900,000
30/10/2017 12,200 -0.10 -0.81 12,500 12,500 12,000 13,706 167,213,200
27/10/2017 12,300 0.00 ■■ 0.00 12,000 12,300 11,800 11,700 143,910,000
26/10/2017 12,300 -0.10 -0.81 12,700 12,800 12,000 15,200 186,960,000
25/10/2017 12,400 0.10 0.81 12,200 12,700 11,900 18,900 234,360,000
24/10/2017 12,300 -0.10 -0.81 12,800 12,800 12,200 20,150 247,845,000
23/10/2017 12,400 -0.10 -0.80 12,800 12,800 12,400 16,200 200,880,000
20/10/2017 12,500 -0.20 -1.57 12,100 12,900 12,100 18,250 228,125,000
19/10/2017 12,700 0.30 2.42 12,300 12,800 12,300 11,800 149,860,000
18/10/2017 12,400 0.00 ■■ 0.00 12,500 12,500 11,900 15,700 194,680,000
17/10/2017 12,400 0.40 3.33 11,600 12,400 11,600 16,900 209,560,000
16/10/2017 12,000 0.10 0.84 11,200 12,100 11,200 27,500 330,000,000
13/10/2017 11,900 0.20 1.71 11,100 12,000 11,100 16,500 196,350,000
12/10/2017 11,700 -0.30 -2.50 11,500 11,900 11,500 22,600 264,420,000
11/10/2017 12,000 0.10 0.84 12,000 12,000 11,100 22,600 271,200,000
10/10/2017 11,900 0.60 5.31 11,200 12,000 11,200 22,850 271,915,000
09/10/2017 11,300 0.10 0.89 11,300 11,400 10,700 14,300 161,590,000
06/10/2017 11,200 0.00 ■■ 0.00 10,800 11,300 10,700 29,900 334,880,000
05/10/2017 11,200 0.00 ■■ 0.00 11,200 11,400 10,700 27,800 311,360,000
04/10/2017 11,200 0.50 4.67 10,600 11,200 10,600 30,200 338,240,000
03/10/2017 10,700 -0.20 -1.83 10,700 10,900 10,700 22,000 235,400,000
02/10/2017 10,900 -0.10 -0.91 10,600 11,000 10,600 24,100 262,690,000
29/09/2017 11,000 0.00 ■■ 0.00 10,500 11,100 10,500 19,740 217,140,000
28/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/09/2017 11,000 -0.10 -0.90 11,000 11,000 11,000 3,000 33,000,000
26/09/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
25/09/2017 11,100 0.30 2.78 11,000 11,100 11,000 224 2,486,400
22/09/2017 10,800 -0.30 -2.70 11,100 11,100 10,400 5,846 63,136,800
21/09/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
20/09/2017 11,100 0.30 2.78 11,100 11,100 11,100 100 1,110,000
19/09/2017 10,800 -0.40 -3.57 10,800 10,800 10,800 3,800 41,040,000
18/09/2017 11,200 0.50 4.67 11,000 11,200 11,000 200 2,240,000
15/09/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
14/09/2017 10,700 0.40 3.88 10,400 10,700 10,400 2,400 25,680,000
13/09/2017 10,300 -0.70 -6.36 10,300 10,300 10,300 100 1,030,000
12/09/2017 11,000 0.50 4.76 11,000 11,000 11,000 130 1,430,000
11/09/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
08/09/2017 10,500 -0.30 -2.78 10,500 10,500 10,500 200 2,100,000
07/09/2017 10,800 0.20 1.89 10,500 10,800 10,500 1,100 11,880,000
06/09/2017 10,600 -0.50 -4.50 10,400 10,600 10,400 1,100 11,660,000
05/09/2017 11,100 0.20 1.83 11,100 11,100 11,100 110 1,221,000
01/09/2017 10,900 0.30 2.83 10,300 11,000 10,300 12,500 136,250,000
31/08/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,100 11,660,000
30/08/2017 10,600 0.00 ■■ 0.00 10,900 10,900 10,600 4,030 42,718,000
29/08/2017 10,600 0.10 0.95 10,600 10,600 10,600 270 2,862,000
28/08/2017 10,500 -0.20 -1.87 10,600 10,700 10,500 26,000 273,000,000
25/08/2017 10,700 0.20 1.90 10,500 10,700 10,500 2,600 27,820,000
24/08/2017 10,500 -0.30 -2.78 10,500 10,500 10,500 3,010 31,605,000
23/08/2017 10,800 -0.20 -1.82 10,300 10,800 10,200 5,700 61,560,000
22/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/08/2017 11,000 0.40 3.77 11,000 11,000 11,000 100 1,100,000
17/08/2017 10,600 -0.40 -3.64 10,600 10,600 10,600 100 1,060,000
16/08/2017 11,000 0.10 0.92 11,000 11,400 10,600 600 6,600,000
15/08/2017 10,900 0.10 0.93 10,600 10,900 10,600 200 2,180,000
14/08/2017 10,800 0.00 ■■ 0.00 10,400 11,000 10,400 5,200 56,160,000
11/08/2017 10,800 0.30 2.86 11,200 11,200 10,600 2,600 28,080,000
10/08/2017 10,500 -0.40 -3.67 10,500 10,500 10,500 10,000 105,000,000
09/08/2017 10,900 -0.40 -3.54 10,400 11,000 10,300 30,200 329,180,000
08/08/2017 11,300 0.70 6.60 11,200 11,300 11,200 200 2,260,000
07/08/2017 10,600 -0.50 -4.50 11,100 11,400 10,600 1,300 13,780,000
04/08/2017 11,100 0.60 5.71 11,300 11,300 11,100 600 6,660,000
03/08/2017 10,500 -0.90 -7.89 10,500 10,500 10,500 3,000 31,500,000
02/08/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
01/08/2017 11,400 -0.10 -0.87 10,600 11,400 10,400 5,400 61,560,000
31/07/2017 11,500 -0.40 -3.36 11,000 11,500 10,800 3,600 41,400,000
28/07/2017 11,900 0.40 3.48 11,700 11,900 11,700 200 2,380,000
27/07/2017 11,500 0.00 ■■ 0.00 11,000 11,500 10,800 12,000 138,000,000
26/07/2017 11,500 -0.10 -0.86 11,200 11,500 10,600 24,200 278,300,000
25/07/2017 11,600 -0.40 -3.33 12,000 12,300 11,500 800 9,280,000
24/07/2017 12,000 0.80 7.14 11,500 12,000 11,500 400 4,800,000
21/07/2017 11,200 0.50 4.67 10,700 11,200 10,500 3,300 36,960,000
20/07/2017 10,700 0.40 3.88 10,900 10,900 10,300 30,200 323,140,000
19/07/2017 10,300 -0.20 -1.90 10,900 11,500 10,300 32,400 333,720,000
18/07/2017 10,500 0.00 ■■ 0.00 10,700 10,900 10,200 59,000 619,500,000
17/07/2017 10,500 0.10 0.96 10,400 10,500 10,200 75,300 790,650,000
14/07/2017 10,400 -0.40 -3.70 10,500 10,800 10,300 30,300 315,120,000
13/07/2017 10,800 0.00 ■■ 0.00 10,500 10,800 10,500 1,100 11,880,000
12/07/2017 10,800 0.00 ■■ 0.00 10,600 10,800 10,400 15,200 164,160,000
11/07/2017 10,800 0.30 2.86 10,800 10,800 10,500 1,200 12,960,000
10/07/2017 10,500 0.20 1.94 10,800 10,800 10,500 200 2,100,000
07/07/2017 10,300 -0.70 -6.36 11,100 11,100 10,300 8,100 83,430,000
06/07/2017 11,000 -0.20 -1.79 10,500 11,000 10,500 6,900 75,900,000
05/07/2017 11,200 0.70 6.67 10,400 11,200 10,400 1,300 14,560,000
04/07/2017 10,500 0.00 ■■ 0.00 10,200 10,700 10,200 14,200 149,100,000
03/07/2017 10,500 0.20 1.94 10,300 10,500 10,300 2,400 25,200,000
30/06/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10,000 103,000,000
29/06/2017 10,300 0.00 ■■ 0.00 10,600 10,600 10,300 10,100 104,030,000
28/06/2017 10,300 -0.30 -2.83 10,300 10,300 10,300 6,000 61,800,000
27/06/2017 10,600 -0.20 -1.85 10,800 10,800 10,300 9,200 97,520,000
26/06/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,400 4,800 51,840,000
23/06/2017 10,800 0.30 2.86 10,800 10,800 10,800 1,200 12,960,000
22/06/2017 10,500 -0.20 -1.87 10,300 10,500 10,100 10,200 107,100,000
21/06/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
20/06/2017 10,700 -0.30 -2.73 10,100 10,700 10,100 1,100 11,770,000
19/06/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
16/06/2017 11,000 -1.10 -9.09 10,900 11,000 10,900 10,200 112,200,000
15/06/2017 12,100 -0.20 -1.63 12,200 12,200 12,100 13,400 162,140,000
14/06/2017 12,300 -0.20 -1.60 12,800 12,900 12,300 19,900 244,770,000
13/06/2017 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 26,600 332,500,000
12/06/2017 12,500 0.10 0.81 12,700 13,000 12,000 17,200 215,000,000
09/06/2017 12,400 0.00 ■■ 0.00 12,700 12,900 12,000 40,300 499,720,000
08/06/2017 12,400 0.50 4.20 12,200 13,000 11,900 5,200 64,480,000
07/06/2017 11,900 0.10 0.85 11,800 11,900 11,600 5,800 69,020,000
06/06/2017 11,800 -0.10 -0.84 11,600 11,800 11,600 3,500 41,300,000
05/06/2017 11,900 -0.10 -0.83 11,600 11,900 11,600 1,800 21,420,000
02/06/2017 12,000 -0.20 -1.64 11,600 12,000 11,600 1,600 19,200,000
01/06/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
31/05/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
30/05/2017 12,200 0.20 1.67 12,000 12,200 12,000 200 2,440,000
29/05/2017 12,000 0.50 4.35 12,000 12,000 11,500 28,500 342,000,000
26/05/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 1,600 18,400,000
25/05/2017 11,500 0.50 4.55 11,600 11,600 11,400 13,900 159,850,000
24/05/2017 11,000 -0.40 -3.51 11,200 11,200 11,000 5,000 55,000,000
23/05/2017 11,400 -0.10 -0.87 12,200 12,200 11,400 35,700 406,980,000
22/05/2017 11,500 -0.30 -2.54 12,000 12,400 11,500 28,000 322,000,000
19/05/2017 11,800 -0.20 -1.67 11,800 12,000 11,500 11,300 133,340,000
18/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
17/05/2017 12,000 -0.60 -4.76 12,000 12,000 12,000 2,000 24,000,000
16/05/2017 12,600 0.00 ■■ 0.00 12,000 12,600 12,000 1,100 13,860,000
15/05/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 2,300 28,980,000
09/05/2017 12,300 0.00 ■■ 0.00 12,300 12,400 12,300 14,900 183,270,000
08/05/2017 12,300 0.00 ■■ 0.00 11,800 12,300 11,800 4,200 51,660,000
05/05/2017 12,300 0.30 2.50 11,900 12,300 11,900 3,300 40,590,000
04/05/2017 12,000 -0.20 -1.64 12,600 12,800 12,000 2,200 26,400,000
03/05/2017 12,200 -0.20 -1.61 11,700 12,200 11,700 200 2,440,000
28/04/2017 12,400 0.40 3.33 12,400 12,700 11,800 2,900 35,960,000
27/04/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/04/2017 12,000 -0.40 -3.23 11,900 12,000 11,700 6,300 75,600,000
25/04/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
24/04/2017 12,400 0.60 5.08 12,100 12,900 11,700 2,200 27,280,000
21/04/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
20/04/2017 11,800 0.00 ■■ 0.00 11,900 11,900 11,800 9,300 109,740,000
19/04/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
18/04/2017 11,800 0.10 0.85 11,700 11,800 11,600 2,300 27,140,000
17/04/2017 11,700 0.00 ■■ 0.00 12,500 12,500 11,700 27,100 317,070,000
14/04/2017 11,700 -1.30 -10.00 11,700 12,300 11,700 48,764 570,538,800
13/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
12/04/2017 13,000 0.50 4.00 12,900 13,000 12,900 200 2,600,000
11/04/2017 12,500 -0.10 -0.79 12,800 12,800 11,500 900 11,250,000
10/04/2017 12,600 0.00 ■■ 0.00 12,500 12,900 11,600 500 6,300,000
07/04/2017 12,600 0.10 0.80 12,500 13,000 12,500 1,700 21,420,000
05/04/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
04/04/2017 12,500 0.70 5.93 11,800 12,500 11,800 4,800 60,000,000
03/04/2017 11,800 -0.10 -0.84 11,800 11,800 11,800 4,100 48,380,000
31/03/2017 11,900 0.00 ■■ 0.00 11,900 12,200 11,700 7,859 93,522,100
30/03/2017 11,900 -0.10 -0.83 12,100 12,100 11,900 1,600 19,040,000
29/03/2017 12,000 0.40 3.45 12,000 12,000 12,000 100 1,200,000
28/03/2017 11,600 0.00 ■■ 0.00 11,400 11,600 11,100 2,000 23,200,000
27/03/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 6,300 73,080,000
24/03/2017 11,600 -0.30 -2.52 11,300 11,600 11,300 4,700 54,520,000
23/03/2017 11,900 0.40 3.48 11,900 11,900 11,900 100 1,190,000
22/03/2017 11,500 -0.10 -0.86 11,500 11,600 11,500 6,000 69,000,000
21/03/2017 11,600 0.00 ■■ 0.00 11,200 11,700 11,200 3,100 35,960,000
20/03/2017 11,600 -0.10 -0.85 11,600 11,600 11,600 2,000 23,200,000
17/03/2017 11,700 0.30 2.63 11,700 11,700 11,700 100 1,170,000
16/03/2017 11,400 0.00 ■■ 0.00 11,900 11,900 11,400 4,800 54,720,000
15/03/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 2,000 22,800,000
14/03/2017 11,400 -0.50 -4.20 11,400 11,700 11,400 11,200 127,680,000
13/03/2017 11,900 0.40 3.48 11,900 11,900 11,900 100 1,190,000
10/03/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
09/03/2017 11,500 -0.10 -0.86 11,800 11,900 11,500 800 9,200,000
08/03/2017 11,600 0.20 1.75 11,400 11,600 11,400 300 3,480,000
07/03/2017 11,400 0.00 ■■ 0.00 11,300 11,500 11,300 1,500 17,100,000
06/03/2017 11,400 -0.30 -2.56 11,200 11,400 11,200 200 2,280,000
03/03/2017 11,700 0.30 2.63 11,400 11,700 11,100 8,005 93,658,500
02/03/2017 11,400 -0.10 -0.87 11,900 11,900 10,800 1,100 12,540,000
01/03/2017 11,500 -0.50 -4.17 11,100 11,500 11,100 200 2,300,000
28/02/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
27/02/2017 12,000 0.90 8.11 11,500 12,000 11,500 200 2,400,000
24/02/2017 11,100 -0.80 -6.72 11,100 11,200 11,100 6,900 76,590,000
23/02/2017 11,900 0.70 6.25 11,200 11,900 11,000 3,300 39,270,000
22/02/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
21/02/2017 11,200 0.30 2.75 10,900 11,300 10,900 8,100 90,720,000
20/02/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,700 18,530,000
17/02/2017 10,900 0.20 1.87 10,700 10,900 10,700 2,200 23,980,000
16/02/2017 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 7,500 80,250,000
15/02/2017 10,700 -0.10 -0.93 10,800 10,800 10,700 7,100 75,970,000
14/02/2017 10,800 -0.10 -0.92 10,700 10,800 10,700 5,500 59,400,000
13/02/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
10/02/2017 10,900 0.20 1.87 10,700 10,900 10,700 20,500 223,450,000
09/02/2017 10,700 0.00 ■■ 0.00 10,600 11,400 10,600 41,200 440,840,000
08/02/2017 10,700 0.00 ■■ 0.00 11,000 11,000 10,700 700 7,490,000
07/02/2017 10,700 -0.40 -3.60 11,100 11,100 10,700 31,200 333,840,000
06/02/2017 11,100 -1.20 -9.76 11,200 11,800 11,100 1,600 17,760,000
03/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
02/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
25/01/2017 12,300 0.90 7.89 11,800 12,300 11,800 400 4,920,000
24/01/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 4,700 53,580,000
23/01/2017 11,400 0.60 5.56 10,800 11,400 10,800 3,100 35,340,000
20/01/2017 10,800 -0.20 -1.82 10,900 10,900 10,700 4,100 44,280,000
19/01/2017 11,000 0.10 0.92 10,700 11,500 10,700 10,700 117,700,000
18/01/2017 10,900 -0.10 -0.91 10,900 10,900 10,900 600 6,540,000
17/01/2017 11,000 -0.20 -1.79 10,900 11,000 10,900 300 3,300,000
16/01/2017 11,200 0.00 ■■ 0.00 10,900 11,200 10,800 47,800 535,360,000
13/01/2017 11,200 0.40 3.70 10,800 11,200 10,800 4,100 45,920,000
12/01/2017 10,800 -0.10 -0.92 10,800 10,800 10,800 5,300 57,240,000
11/01/2017 10,900 -0.10 -0.91 10,900 10,900 10,900 5,400 58,860,000
10/01/2017 11,000 -0.30 -2.65 11,100 11,100 11,000 5,900 64,900,000
09/01/2017 11,300 -0.10 -0.88 11,000 11,300 11,000 2,200 24,860,000
06/01/2017 11,400 0.30 2.70 11,400 11,400 11,400 100 1,140,000
05/01/2017 11,100 -0.20 -1.77 11,200 11,200 10,800 4,300 47,730,000
04/01/2017 11,300 -0.10 -0.88 11,400 12,400 10,900 3,700 41,810,000
03/01/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
30/12/2016 11,400 0.10 0.88 11,200 11,400 11,200 200 2,280,000
29/12/2016 11,300 -0.40 -3.42 11,200 11,500 10,800 49,200 555,960,000
28/12/2016 11,700 0.60 5.41 11,100 11,700 11,100 30,100 352,170,000
27/12/2016 11,100 -0.10 -0.89 11,100 11,100 10,900 42,600 472,860,000
26/12/2016 11,200 0.00 ■■ 0.00 11,200 11,200 10,800 39,000 436,800,000
23/12/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 35,000 392,000,000
22/12/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 35,400 396,480,000
21/12/2016 11,200 -0.10 -0.88 11,300 11,300 11,200 30,000 336,000,000
20/12/2016 11,300 0.20 1.80 11,200 11,300 11,200 40,000 452,000,000
19/12/2016 11,100 -0.10 -0.89 11,100 11,100 11,000 58,600 650,460,000
16/12/2016 11,200 -0.10 -0.88 11,200 11,200 11,100 42,200 472,640,000
15/12/2016 11,300 0.40 3.67 10,900 11,300 10,900 51,100 577,430,000
14/12/2016 10,900 0.00 ■■ 0.00 10,900 11,100 10,900 43,200 470,880,000
13/12/2016 10,900 0.00 ■■ 0.00 10,900 11,100 10,900 80,400 876,360,000
12/12/2016 10,900 -0.40 -3.54 11,200 11,200 10,900 38,100 415,290,000
09/12/2016 11,300 0.10 0.89 11,200 11,300 11,200 45,300 511,890,000
08/12/2016 11,200 0.10 0.90 11,200 11,200 11,100 43,000 481,600,000
07/12/2016 11,100 0.20 1.83 10,900 11,200 10,900 43,700 485,070,000
06/12/2016 10,900 -0.60 -5.22 11,800 11,800 10,900 38,900 424,010,000
05/12/2016 11,500 0.10 0.88 11,400 12,000 11,400 45,100 518,650,000
02/12/2016 11,400 -0.10 -0.87 11,400 11,400 11,300 36,000 410,400,000
01/12/2016 11,500 -0.10 -0.86 11,500 11,500 11,300 29,800 342,700,000
30/11/2016 11,600 0.00 ■■ 0.00 11,500 11,800 11,300 50,417 584,837,200
29/11/2016 11,600 0.00 ■■ 0.00 11,900 11,900 11,600 30,700 356,120,000
28/11/2016 11,600 -0.10 -0.85 11,600 11,900 11,600 39,900 462,840,000
25/11/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 40,800 477,360,000
24/11/2016 11,700 -0.20 -1.68 12,300 12,300 11,700 50,800 594,360,000
23/11/2016 11,900 0.00 ■■ 0.00 12,000 12,200 11,600 37,200 442,680,000
22/11/2016 11,900 0.10 0.85 11,800 12,100 11,800 43,550 518,245,000
21/11/2016 11,800 0.10 0.85 12,000 12,000 11,800 36,000 424,800,000
18/11/2016 11,700 -0.20 -1.68 11,800 11,900 11,300 44,900 525,330,000
17/11/2016 11,900 -0.10 -0.83 12,000 12,000 11,700 35,800 426,020,000
16/11/2016 12,000 0.80 7.14 11,200 12,200 11,200 38,910 466,920,000
15/11/2016 11,200 0.10 0.90 11,100 11,500 11,100 52,900 592,480,000
14/11/2016 11,100 0.00 ■■ 0.00 11,000 11,100 11,000 39,000 432,900,000
11/11/2016 11,100 0.10 0.91 11,000 11,100 10,900 48,700 540,570,000
10/11/2016 11,000 0.10 0.92 11,000 11,100 10,900 29,500 324,500,000
09/11/2016 10,900 -0.10 -0.91 11,000 11,000 10,700 48,000 523,200,000
08/11/2016 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 44,300 487,300,000
07/11/2016 11,000 0.00 ■■ 0.00 10,900 11,000 10,800 43,800 481,800,000
04/11/2016 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 50,100 551,100,000
03/11/2016 11,000 0.20 1.85 10,800 11,200 10,800 71,700 788,700,000
02/11/2016 10,800 -0.10 -0.92 10,900 10,900 10,800 50,200 542,160,000
01/11/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 54,200 590,780,000
31/10/2016 10,900 -0.10 -0.91 10,900 11,000 10,900 49,500 539,550,000
28/10/2016 11,000 0.10 0.92 10,900 11,000 10,900 46,700 513,700,000
27/10/2016 10,900 -0.10 -0.91 10,900 10,900 10,800 23,000 250,700,000
26/10/2016 11,000 -0.30 -2.65 11,200 11,200 10,800 32,700 359,700,000
25/10/2016 11,300 0.30 2.73 10,900 11,300 10,800 37,500 423,750,000
24/10/2016 11,000 0.00 ■■ 0.00 11,100 11,200 11,000 41,900 460,900,000
21/10/2016 11,000 0.20 1.85 11,300 11,300 10,800 59,143 650,573,000
20/10/2016 10,800 0.10 0.93 10,700 11,500 10,600 56,300 608,040,000
19/10/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 16,100 172,270,000
18/10/2016 10,700 0.10 0.94 10,500 10,700 10,500 84,500 904,150,000
17/10/2016 10,600 0.10 0.95 10,600 10,600 10,500 25,000 265,000,000
14/10/2016 10,500 0.20 1.94 10,400 10,500 10,300 17,200 180,600,000
13/10/2016 10,300 -0.10 -0.96 10,400 10,600 10,300 30,900 318,270,000
12/10/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 43,600 453,440,000
11/10/2016 10,400 -0.40 -3.70 10,600 10,600 10,400 31,400 326,560,000
10/10/2016 10,800 0.30 2.86 10,400 10,800 10,300 22,700 245,160,000
07/10/2016 10,500 -0.30 -2.78 10,700 10,700 9,800 60,600 636,300,000
06/10/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 57,800 624,240,000
05/10/2016 10,800 -0.70 -6.09 10,800 10,900 10,700 25,400 274,320,000
04/10/2016 11,500 0.80 7.48 10,800 11,500 10,800 20,600 236,900,000
03/10/2016 10,700 0.00 ■■ 0.00 10,800 10,900 10,600 64,500 690,150,000
30/09/2016 10,700 -0.20 -1.83 10,900 10,900 10,700 14,600 156,220,000
29/09/2016 10,900 -0.10 -0.91 10,900 10,900 10,400 41,200 449,080,000
28/09/2016 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 32,600 358,600,000
27/09/2016 11,000 0.00 ■■ 0.00 11,100 11,100 10,900 43,400 477,400,000
26/09/2016 11,000 -0.10 -0.90 11,100 11,100 10,900 24,100 265,100,000
23/09/2016 11,100 0.10 0.91 11,000 11,100 11,000 21,000 233,100,000
22/09/2016 11,000 0.00 ■■ 0.00 11,100 11,200 11,000 38,600 424,600,000
21/09/2016 11,000 0.10 0.92 10,900 11,200 10,900 27,300 300,300,000
20/09/2016 10,900 -0.50 -4.39 11,300 11,300 10,800 48,600 529,740,000
19/09/2016 11,400 -0.10 -0.87 11,500 11,500 10,900 39,600 451,440,000
16/09/2016 11,500 -0.20 -1.71 11,600 11,600 11,000 44,700 514,050,000
15/09/2016 11,700 -0.40 -3.31 12,000 12,000 11,500 46,500 544,050,000
14/09/2016 12,100 -0.10 -0.82 12,300 12,300 11,900 28,000 338,800,000
13/09/2016 12,200 0.00 ■■ 0.00 12,300 12,300 12,000 26,800 326,960,000
12/09/2016 12,200 0.00 ■■ 0.00 12,200 12,600 12,200 35,920 438,224,000
09/09/2016 12,200 -0.40 -3.17 12,500 12,500 12,000 68,600 836,920,000
08/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,200 37,100 467,460,000
07/09/2016 12,600 -0.20 -1.56 13,300 13,300 12,600 24,700 311,220,000
06/09/2016 12,800 0.20 1.59 12,500 12,800 12,400 33,700 431,360,000
05/09/2016 12,600 0.40 3.28 12,300 13,300 12,300 39,800 501,480,000
01/09/2016 12,200 0.00 ■■ 0.00 12,300 12,400 12,200 28,900 352,580,000
31/08/2016 12,200 -0.40 -3.17 12,500 12,500 12,200 26,200 319,640,000
30/08/2016 12,600 0.00 ■■ 0.00 12,500 12,700 12,400 22,200 279,720,000
29/08/2016 12,600 0.10 0.80 12,400 12,600 12,100 39,100 492,660,000
26/08/2016 12,500 0.00 ■■ 0.00 12,600 12,700 12,300 32,400 405,000,000
25/08/2016 12,500 -0.10 -0.79 12,800 12,800 12,500 29,500 368,750,000
24/08/2016 12,600 0.10 0.80 12,800 12,900 12,500 49,500 623,700,000
23/08/2016 12,500 0.40 3.31 12,000 13,000 11,800 88,300 1,103,750,000
22/08/2016 12,100 0.00 ■■ 0.00 12,300 12,400 12,000 39,400 476,740,000
19/08/2016 12,100 0.00 ■■ 0.00 12,300 12,500 12,000 57,900 700,590,000
18/08/2016 12,100 1.00 9.01 11,100 12,100 11,000 122,120 1,477,652,000
17/08/2016 11,100 0.10 0.91 11,000 11,100 11,000 30,900 342,990,000
16/08/2016 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 54,000 594,000,000
15/08/2016 11,000 0.00 ■■ 0.00 11,100 11,100 10,700 48,600 534,600,000
12/08/2016 11,000 0.00 ■■ 0.00 11,100 11,200 11,000 42,830 471,130,000
11/08/2016 11,000 -0.10 -0.90 11,100 11,100 11,000 21,400 235,400,000
10/08/2016 11,100 -0.10 -0.89 11,200 11,200 10,800 40,800 452,880,000
09/08/2016 11,200 0.30 2.75 10,900 11,200 10,800 41,300 462,560,000
08/08/2016 10,900 -0.10 -0.91 10,900 10,900 10,900 30,000 327,000,000
05/08/2016 11,000 0.00 ■■ 0.00 10,600 11,000 10,600 37,053 407,583,000
04/08/2016 11,000 0.00 ■■ 0.00 10,500 11,400 10,500 49,800 547,800,000
03/08/2016 11,000 -0.20 -1.79 11,100 11,200 11,000 44,600 490,600,000
02/08/2016 11,200 -0.40 -3.45 11,500 11,500 11,000 91,000 1,019,200,000
01/08/2016 11,600 0.00 ■■ 0.00 11,700 11,700 11,300 42,600 494,160,000
29/07/2016 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 46,400 538,240,000
28/07/2016 11,600 -0.30 -2.52 11,600 12,200 11,600 37,200 431,520,000
27/07/2016 11,900 0.00 ■■ 0.00 12,300 12,400 11,400 50,300 598,570,000
26/07/2016 11,900 1.00 9.17 10,900 11,900 10,900 178,250 2,121,175,000
25/07/2016 10,900 0.00 ■■ 0.00 11,200 11,300 10,900 50,100 546,090,000
22/07/2016 10,900 -0.20 -1.80 11,200 11,200 10,600 42,761 466,094,900
21/07/2016 11,100 0.60 5.71 10,600 11,100 10,600 112,000 1,243,200,000
20/07/2016 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 43,300 454,650,000
19/07/2016 10,500 0.30 2.94 10,300 10,500 10,000 102,500 1,076,250,000
18/07/2016 10,200 0.00 ■■ 0.00 10,100 10,200 9,600 34,200 348,840,000
15/07/2016 10,200 0.10 0.99 10,000 10,200 10,000 45,100 460,020,000
14/07/2016 10,100 -0.10 -0.98 10,100 10,100 9,800 34,300 346,430,000
13/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 32,400 330,480,000
12/07/2016 10,200 0.20 2.00 10,200 10,400 10,100 36,300 370,260,000
11/07/2016 10,000 -0.30 -2.91 10,300 10,300 10,000 34,700 347,000,000
08/07/2016 10,300 -0.10 -0.96 10,400 10,400 10,300 21,200 218,360,000
07/07/2016 10,400 -0.20 -1.89 10,600 10,600 10,400 26,400 274,560,000
06/07/2016 10,600 0.00 ■■ 0.00 10,800 10,800 10,500 68,000 720,800,000
05/07/2016 10,600 0.00 ■■ 0.00 10,600 10,900 10,600 125,100 1,326,060,000
04/07/2016 10,600 0.50 4.95 10,600 10,700 10,400 90,500 959,300,000
01/07/2016 10,700 0.30 2.88 10,800 10,900 10,500 40,000 428,000,000
30/06/2016 10,400 -0.30 -2.80 10,600 10,600 10,400 40,100 417,040,000
29/06/2016 10,700 -0.20 -1.83 10,900 10,900 10,300 21,600 231,120,000
28/06/2016 10,900 -0.50 -4.39 11,100 11,100 10,800 27,600 300,840,000
27/06/2016 11,400 0.70 6.54 11,700 11,700 11,400 25,300 288,420,000
24/06/2016 10,700 -0.10 -0.93 10,900 10,900 10,100 79,810 853,967,000
23/06/2016 10,800 -0.20 -1.82 10,900 11,100 10,800 50,800 548,640,000
22/06/2016 11,000 0.00 ■■ 0.00 10,800 11,100 10,500 59,200 651,200,000
21/06/2016 11,000 0.10 0.92 10,800 11,000 10,500 53,200 585,200,000
20/06/2016 10,900 0.00 ■■ 0.00 10,800 10,900 10,200 77,400 843,660,000
17/06/2016 10,900 -0.30 -2.68 11,000 11,100 10,400 61,400 669,260,000
16/06/2016 11,200 -0.10 -0.88 11,200 11,300 10,500 40,800 456,960,000
15/06/2016 11,300 0.00 ■■ 0.00 11,100 11,400 11,000 50,900 575,170,000
14/06/2016 11,300 0.60 5.61 10,700 11,300 10,600 74,800 845,240,000
13/06/2016 10,700 0.80 8.08 10,000 10,800 10,000 134,448 1,438,593,600
10/06/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 97,200 962,280,000
09/06/2016 9,900 0.20 2.06 9,800 9,900 9,700 65,400 647,460,000
08/06/2016 9,700 0.20 2.11 9,500 9,900 9,500 120,800 1,171,760,000
07/06/2016 9,500 0.30 3.26 9,300 9,500 9,200 45,400 431,300,000
06/06/2016 9,200 0.10 1.10 9,200 9,200 9,200 43,300 398,360,000
03/06/2016 9,100 0.20 2.25 8,900 9,100 8,900 73,000 664,300,000
02/06/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 36,000 320,400,000
01/06/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 48,400 430,760,000
31/05/2016 9,000 0.10 1.12 8,900 9,000 8,800 47,200 424,800,000
30/05/2016 8,900 -0.10 -1.11 9,000 9,000 8,600 37,600 334,640,000
27/05/2016 9,000 0.10 1.12 8,900 9,000 8,600 40,700 366,300,000
26/05/2016 8,900 -0.10 -1.11 9,100 9,100 8,900 74,100 659,490,000
25/05/2016 9,000 -0.10 -1.10 9,100 9,100 9,000 32,100 288,900,000
24/05/2016 9,100 0.30 3.41 8,900 9,100 8,900 63,200 575,120,000
23/05/2016 8,800 -0.10 -1.12 9,000 9,000 8,300 31,000 272,800,000
20/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 47,100 419,190,000
19/05/2016 8,900 0.10 1.14 8,900 8,900 8,800 56,400 501,960,000
18/05/2016 8,800 -0.10 -1.12 9,000 9,000 8,800 63,500 558,800,000
17/05/2016 8,900 0.00 ■■ 0.00 9,100 9,200 8,900 36,500 324,850,000
16/05/2016 8,900 0.30 3.49 8,800 8,900 8,700 35,500 315,950,000
13/05/2016 8,600 -0.30 -3.37 8,900 8,900 8,600 34,100 293,260,000
12/05/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,100 56,500 502,850,000
11/05/2016 8,900 0.10 1.14 8,800 9,100 8,800 74,400 662,160,000
10/05/2016 8,800 0.10 1.15 8,600 8,800 8,600 44,400 390,720,000
09/05/2016 8,700 -0.20 -2.25 8,800 8,800 8,700 43,900 381,930,000
06/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 29,200 259,880,000
05/05/2016 8,900 -0.10 -1.11 8,900 8,900 8,600 31,700 282,130,000
04/05/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,500 44,100 396,900,000
29/04/2016 9,000 0.40 4.65 8,500 9,000 8,500 45,500 409,500,000
28/04/2016 8,600 -0.20 -2.27 9,000 9,000 8,000 40,900 351,740,000
27/04/2016 8,800 -0.40 -4.35 9,200 9,200 8,500 75,400 663,520,000
26/04/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 51,200 471,040,000
25/04/2016 9,200 -0.10 -1.08 9,400 9,400 9,000 47,900 440,680,000
22/04/2016 9,300 0.50 5.68 8,800 9,300 8,800 134,500 1,250,850,000
21/04/2016 8,800 0.30 3.53 8,600 9,100 8,600 24,700 217,360,000
20/04/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 46,900 398,650,000
19/04/2016 8,500 -0.10 -1.16 8,600 8,600 8,500 72,400 615,400,000
15/04/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 20,500 176,300,000
14/04/2016 8,600 0.10 1.18 8,500 8,600 8,500 7,100 61,060,000
13/04/2016 8,500 -0.10 -1.16 8,500 8,500 8,500 10,000 85,000,000
12/04/2016 8,600 -0.10 -1.15 8,400 8,600 8,400 35,800 307,880,000
11/04/2016 8,700 0.20 2.35 8,600 8,700 8,600 8,100 70,470,000
08/04/2016 8,500 -0.20 -2.30 8,300 8,700 8,300 16,600 141,100,000
07/04/2016 8,700 0.10 1.16 8,500 8,700 8,400 88,200 767,340,000
06/04/2016 8,600 0.30 3.61 8,500 8,600 8,500 1,100 9,460,000
05/04/2016 8,300 -0.30 -3.49 8,500 8,500 8,300 6,500 53,950,000
04/04/2016 8,600 0.00 ■■ 0.00 8,500 8,600 8,400 60,100 516,860,000
01/04/2016 8,600 0.10 1.18 8,500 8,600 8,500 24,500 210,700,000
31/03/2016 8,500 -0.10 -1.16 8,500 8,700 8,500 78,700 668,950,000
30/03/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 84,300 724,980,000
29/03/2016 8,600 0.10 1.18 8,500 8,600 8,500 58,300 501,380,000
28/03/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 29,700 252,450,000
25/03/2016 8,500 -0.10 -1.16 8,600 8,600 8,500 95,200 809,200,000
24/03/2016 8,600 -0.10 -1.15 8,700 8,700 8,600 74,300 638,980,000
23/03/2016 8,700 -0.10 -1.14 8,900 8,900 8,700 104,800 911,760,000
22/03/2016 8,800 -0.10 -1.12 9,000 9,000 8,800 64,100 564,080,000
21/03/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 80,900 720,010,000
18/03/2016 8,900 0.10 1.14 9,000 9,000 8,800 93,300 830,370,000
17/03/2016 8,800 0.10 1.15 8,700 9,000 8,600 164,800 1,450,240,000
16/03/2016 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 77,900 677,730,000
15/03/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 98,800 859,560,000
14/03/2016 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 62,900 547,230,000
11/03/2016 8,700 0.10 1.16 8,700 8,800 8,600 138,050 1,201,035,000
10/03/2016 8,600 -0.10 -1.15 8,800 8,800 8,600 73,700 633,820,000
09/03/2016 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 73,100 635,970,000
08/03/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 50,600 440,220,000
07/03/2016 8,700 -0.10 -1.14 8,800 8,900 8,700 69,900 608,130,000
04/03/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 68,700 604,560,000
03/03/2016 8,800 0.00 ■■ 0.00 8,900 9,000 8,700 118,300 1,041,040,000
02/03/2016 8,800 0.10 1.15 8,700 8,800 8,700 92,800 816,640,000
01/03/2016 8,700 0.00 ■■ 0.00 8,800 8,800 8,700 75,100 653,370,000
29/02/2016 8,700 -0.10 -1.14 8,800 8,900 8,700 72,700 632,490,000
26/02/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 68,100 599,280,000
25/02/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 105,500 928,400,000
24/02/2016 8,800 0.00 ■■ 0.00 8,900 8,900 8,700 66,200 582,560,000
23/02/2016 8,800 -0.20 -2.22 9,000 9,000 8,700 115,000 1,012,000,000
22/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 111,400 1,002,600,000
19/02/2016 9,000 0.10 1.12 9,000 9,000 8,800 112,800 1,015,200,000
18/02/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 62,300 554,470,000
17/02/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 101,400 902,460,000
16/02/2016 8,900 -0.10 -1.11 9,000 9,000 8,800 40,100 356,890,000
15/02/2016 9,000 0.10 1.12 9,200 9,200 9,000 19,400 174,600,000
05/02/2016 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 51,000 453,900,000
04/02/2016 8,900 0.20 2.30 8,800 8,900 8,700 118,800 1,057,320,000
03/02/2016 8,700 0.00 ■■ 0.00 8,800 8,900 8,700 79,900 695,130,000
02/02/2016 8,700 0.00 ■■ 0.00 8,800 9,000 8,700 95,800 833,460,000
01/02/2016 8,700 0.00 ■■ 0.00 9,000 9,000 8,700 123,200 1,071,840,000
29/01/2016 8,700 -0.20 -2.25 8,900 8,900 8,700 61,900 538,530,000
28/01/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 64,400 573,160,000
27/01/2016 8,900 0.10 1.14 9,100 9,100 8,900 92,000 818,800,000
26/01/2016 8,800 -0.20 -2.22 9,100 9,100 8,800 114,600 1,008,480,000
25/01/2016 9,000 0.20 2.27 9,000 9,100 8,800 134,900 1,214,100,000
22/01/2016 8,800 0.00 ■■ 0.00 9,000 9,000 8,700 54,300 477,840,000
21/01/2016 8,800 -0.10 -1.12 8,800 9,100 8,700 43,100 379,280,000
20/01/2016 8,900 0.30 3.49 8,900 9,000 8,800 46,100 410,290,000
19/01/2016 8,600 0.00 ■■ 0.00 8,800 8,900 8,600 9,900 85,140,000
18/01/2016 8,600 -0.40 -4.44 9,000 9,100 8,500 111,500 958,900,000
15/01/2016 9,000 -0.20 -2.17 9,300 9,300 9,000 123,600 1,112,400,000
14/01/2016 9,200 -0.10 -1.08 9,300 9,400 9,100 87,800 807,760,000
13/01/2016 9,300 -0.10 -1.06 9,500 9,500 9,300 86,400 803,520,000
12/01/2016 9,400 0.10 1.08 9,500 9,600 9,200 107,400 1,009,560,000
11/01/2016 9,300 0.00 ■■ 0.00 9,400 9,600 9,300 109,400 1,017,420,000
08/01/2016 9,300 -0.20 -2.11 9,500 9,500 9,300 155,100 1,442,430,000
07/01/2016 9,500 -0.30 -3.06 9,900 10,000 9,400 187,300 1,779,350,000
06/01/2016 9,800 0.50 5.38 9,500 10,200 9,400 98,300 963,340,000
05/01/2016 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 219,800 2,044,140,000
04/01/2016 9,300 0.00 ■■ 0.00 9,400 9,500 9,300 246,600 2,293,380,000
31/12/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,200 76,100 707,730,000
30/12/2015 9,300 0.10 1.09 9,300 9,400 9,200 70,300 653,790,000
29/12/2015 9,200 -0.10 -1.08 9,400 9,400 9,200 28,500 262,200,000
28/12/2015 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 182,000 1,692,600,000
25/12/2015 9,300 0.00 ■■ 0.00 9,300 9,500 9,100 202,300 1,881,390,000
24/12/2015 9,300 0.10 1.09 9,200 9,400 9,100 185,800 1,727,940,000
23/12/2015 9,200 -0.10 -1.08 9,300 9,400 9,100 123,900 1,139,880,000
22/12/2015 9,300 -0.10 -1.06 9,400 9,500 9,200 124,000 1,153,200,000
21/12/2015 9,400 -0.10 -1.05 9,500 9,600 9,300 114,800 1,079,120,000
18/12/2015 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 176,400 1,675,800,000
17/12/2015 9,500 0.00 ■■ 0.00 9,500 9,800 9,300 168,900 1,604,550,000
16/12/2015 9,500 0.10 1.06 9,500 9,800 9,300 350,700 3,331,650,000
15/12/2015 9,400 0.00 ■■ 0.00 9,400 9,600 9,200 200,800 1,887,520,000
14/12/2015 9,400 0.10 1.08 9,300 9,500 9,300 104,100 978,540,000
11/12/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,200 57,500 534,750,000
10/12/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,200 51,500 478,950,000
09/12/2015 9,300 -0.10 -1.06 9,500 9,500 9,300 78,700 731,910,000
08/12/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 72,000 676,800,000
07/12/2015 9,400 -0.10 -1.05 9,400 9,600 9,300 64,500 606,300,000
04/12/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 79,900 759,050,000
03/12/2015 9,500 0.00 ■■ 0.00 9,800 9,800 9,400 76,300 724,850,000
02/12/2015 9,500 0.20 2.15 10,000 10,000 9,400 100,800 957,600,000
01/12/2015 9,300 -0.10 -1.06 9,300 9,700 9,300 85,700 797,010,000
30/11/2015 9,400 -0.40 -4.08 9,900 9,900 9,400 101,100 950,340,000
27/11/2015 9,800 -0.20 -2.00 10,200 10,200 9,800 78,300 767,340,000
26/11/2015 10,000 -0.20 -1.96 10,000 10,200 9,900 73,700 737,000,000
25/11/2015 10,200 0.20 2.00 10,400 10,600 10,000 148,800 1,517,760,000
24/11/2015 10,900 -0.10 -0.91 11,300 11,500 10,900 191,000 2,081,900,000
23/11/2015 11,000 0.10 0.92 11,000 11,500 10,900 216,700 2,383,700,000
20/11/2015 10,900 0.00 ■■ 0.00 11,000 11,100 10,800 87,800 957,020,000
19/11/2015 10,900 0.10 0.93 10,900 11,000 10,900 177,200 1,931,480,000
18/11/2015 10,800 0.10 0.93 10,700 10,900 10,700 130,400 1,408,320,000
17/11/2015 10,700 0.20 1.90 10,500 10,800 10,500 84,100 899,870,000
16/11/2015 10,500 -0.10 -0.94 10,600 10,600 10,500 75,100 788,550,000
13/11/2015 10,600 -0.20 -1.85 10,900 10,900 10,600 104,900 1,111,940,000
12/11/2015 10,800 0.00 ■■ 0.00 10,800 10,900 10,500 120,500 1,301,400,000
11/11/2015 10,800 -0.10 -0.92 10,800 10,900 10,700 84,900 916,920,000
10/11/2015 10,900 0.00 ■■ 0.00 11,000 11,100 10,800 114,600 1,249,140,000
09/11/2015 10,900 0.00 ■■ 0.00 10,700 11,100 10,500 68,123 742,540,700
06/11/2015 10,900 0.20 1.87 10,900 11,000 10,800 177,200 1,931,480,000
05/11/2015 10,700 0.10 0.94 10,700 10,900 10,600 91,900 983,330,000
04/11/2015 10,600 -0.20 -1.85 10,900 11,000 10,600 115,100 1,220,060,000
03/11/2015 10,800 0.10 0.93 10,700 10,800 10,600 121,600 1,313,280,000
02/11/2015 10,700 -0.10 -0.93 10,900 10,900 10,700 66,600 712,620,000
30/10/2015 10,800 -0.20 -1.82 11,100 11,100 10,800 31,600 341,280,000
29/10/2015 11,000 -0.10 -0.90 11,300 11,300 10,800 104,720 1,151,920,000
28/10/2015 11,100 0.10 0.91 11,000 11,300 11,000 235,630 2,615,493,000
27/10/2015 11,000 0.20 1.85 10,800 11,100 10,700 115,700 1,272,700,000
26/10/2015 10,800 0.10 0.93 10,800 10,900 10,700 131,800 1,423,440,000
23/10/2015 10,700 0.20 1.90 10,500 11,200 10,500 575,700 6,159,990,000
22/10/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 40,073 420,766,500
21/10/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 77,800 816,900,000
20/10/2015 10,500 -0.30 -2.78 10,700 10,800 10,400 115,700 1,214,850,000
19/10/2015 10,800 -0.10 -0.92 10,800 10,900 10,600 193,693 2,091,884,400
16/10/2015 10,900 0.00 ■■ 0.00 11,000 11,100 10,500 179,900 1,960,910,000
15/10/2015 10,900 0.30 2.83 10,400 11,100 10,200 547,000 5,962,300,000
14/10/2015 10,600 0.00 ■■ 0.00 10,600 10,800 10,300 366,200 3,881,720,000
13/10/2015 10,600 -0.10 -0.93 10,700 10,800 10,300 190,600 2,020,360,000
12/10/2015 10,700 -0.10 -0.93 10,800 10,800 10,300 263,600 2,820,520,000
09/10/2015 10,800 0.00 ■■ 0.00 10,800 10,900 10,300 321,400 3,471,120,000
08/10/2015 10,800 0.10 0.93 10,700 10,900 10,400 167,300 1,806,840,000
07/10/2015 10,700 0.00 ■■ 0.00 10,700 10,900 10,300 201,800 2,159,260,000
06/10/2015 10,700 0.10 0.94 10,700 10,800 10,400 213,600 2,285,520,000
05/10/2015 10,600 -0.10 -0.93 10,900 11,000 10,400 139,200 1,475,520,000
02/10/2015 10,700 -0.20 -1.83 11,300 11,300 10,700 252,300 2,699,610,000
01/10/2015 10,900 0.20 1.87 11,000 11,300 10,800 399,500 4,354,550,000
30/09/2015 10,700 0.00 ■■ 0.00 10,700 11,000 10,400 184,400 1,973,080,000
29/09/2015 10,700 -0.20 -1.83 10,800 11,200 10,600 211,900 2,267,330,000
28/09/2015 10,900 -0.20 -1.80 11,100 11,200 10,700 86,600 943,940,000
25/09/2015 11,100 -0.60 -5.13 10,900 11,700 10,800 171,600 1,904,760,000
24/09/2015 11,700 -1.00 -7.87 12,500 12,700 11,600 172,500 2,018,250,000
23/09/2015 12,700 0.40 3.25 12,000 13,500 12,000 171,400 2,176,780,000
22/09/2015 12,300 1.10 9.82 12,000 12,300 11,500 308,900 3,799,470,000
21/09/2015 11,200 1.00 9.80 10,500 11,200 10,500 201,400 2,255,680,000
18/09/2015 10,200 -0.90 -8.11 11,200 11,200 10,200 207,100 2,112,420,000
17/09/2015 11,100 0.10 0.91 11,100 11,500 10,900 157,700 1,750,470,000
16/09/2015 11,000 0.60 5.77 10,700 11,000 10,500 106,500 1,171,500,000
15/09/2015 10,400 -0.80 -7.14 11,100 11,200 10,400 116,800 1,214,720,000
14/09/2015 11,200 -0.30 -2.61 12,400 12,400 11,100 106,000 1,187,200,000
11/09/2015 11,500 0.60 5.50 10,900 11,500 10,900 122,100 1,404,150,000
10/09/2015 10,900 -0.60 -5.22 11,400 11,400 10,900 112,100 1,221,890,000
09/09/2015 11,500 0.20 1.77 12,000 12,000 11,300 131,500 1,512,250,000
08/09/2015 11,300 0.80 7.62 10,800 11,500 10,600 163,500 1,847,550,000
07/09/2015 10,500 0.50 5.00 9,900 10,500 9,900 109,600 1,150,800,000
04/09/2015 10,000 0.00 ■■ 0.00 9,900 10,100 9,900 122,100 1,221,000,000
03/09/2015 10,000 0.20 2.04 9,800 10,200 9,800 206,100 2,061,000,000
01/09/2015 9,800 0.00 ■■ 0.00 10,200 10,200 9,800 106,100 1,039,780,000
31/08/2015 9,800 -0.30 -2.97 10,200 10,200 9,800 116,300 1,139,740,000
28/08/2015 10,100 0.10 1.00 10,000 10,100 10,000 103,000 1,040,300,000
27/08/2015 10,000 0.20 2.04 9,800 10,000 9,800 111,000 1,110,000,000
26/08/2015 9,800 0.30 3.16 9,600 10,000 9,500 117,300 1,149,540,000
25/08/2015 9,500 0.00 ■■ 0.00 9,400 9,600 9,400 107,000 1,016,500,000
24/08/2015 9,500 -1.00 -9.52 10,300 10,400 9,500 111,400 1,058,300,000
21/08/2015 10,500 -0.20 -1.87 10,900 10,900 10,100 111,000 1,165,500,000
20/08/2015 10,700 0.80 8.08 9,900 10,700 9,800 128,200 1,371,740,000
19/08/2015 9,900 -0.10 -1.00 10,000 10,100 9,900 102,400 1,013,760,000
18/08/2015 10,000 0.10 1.01 10,000 10,100 9,800 115,500 1,155,000,000
17/08/2015 9,900 -0.10 -1.00 10,000 10,100 9,900 103,000 1,019,700,000
14/08/2015 10,000 0.30 3.09 10,100 10,200 9,100 106,000 1,060,000,000
13/08/2015 9,700 -0.20 -2.02 10,000 10,000 9,700 111,000 1,076,700,000
12/08/2015 9,900 -0.20 -1.98 10,100 10,200 9,500 104,900 1,038,510,000
11/08/2015 10,100 -0.20 -1.94 10,300 10,300 10,000 111,000 1,121,100,000
10/08/2015 10,300 0.00 ■■ 0.00 10,300 10,400 9,700 102,400 1,054,720,000
07/08/2015 10,300 0.00 ■■ 0.00 10,400 10,500 9,900 101,200 1,042,360,000
06/08/2015 10,300 -0.10 -0.96 10,500 10,500 9,800 116,000 1,194,800,000
05/08/2015 10,400 0.20 1.96 10,200 10,400 10,200 114,200 1,187,680,000
04/08/2015 10,200 0.30 3.03 9,900 10,300 9,900 103,400 1,054,680,000
03/08/2015 9,900 -0.20 -1.98 10,000 10,100 9,600 78,000 772,200,000
31/07/2015 10,100 0.00 ■■ 0.00 10,100 10,300 9,900 91,306 922,190,600
30/07/2015 10,100 0.70 7.45 9,400 10,100 8,800 90,100 910,010,000
29/07/2015 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 45,000 423,000,000
28/07/2015 9,400 -0.60 -6.00 9,900 10,000 9,400 40,600 381,640,000
27/07/2015 10,000 0.70 7.53 9,300 10,000 9,200 92,100 921,000,000
24/07/2015 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 45,800 425,940,000
23/07/2015 9,300 -0.20 -2.11 9,200 9,500 9,200 53,100 493,830,000
22/07/2015 9,500 0.30 3.26 9,100 9,500 9,100 39,200 372,400,000
21/07/2015 9,200 0.10 1.10 9,000 9,400 9,000 62,994 579,544,800
20/07/2015 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 26,500 241,150,000
17/07/2015 9,100 0.10 1.11 8,900 9,100 8,800 56,089 510,409,900
16/07/2015 9,000 0.10 1.12 8,900 9,100 8,700 104,000 936,000,000
15/07/2015 8,900 0.20 2.30 8,700 8,900 8,600 60,725 540,452,500
14/07/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 42,000 365,400,000
13/07/2015 8,700 0.10 1.16 8,600 8,700 8,600 33,000 287,100,000
10/07/2015 8,600 0.40 4.88 8,500 8,600 8,200 51,400 442,040,000
09/07/2015 8,200 -0.10 -1.20 8,500 8,500 8,200 44,000 360,800,000
08/07/2015 8,300 -0.20 -2.35 8,500 8,500 8,300 53,500 444,050,000
07/07/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 41,500 352,750,000
06/07/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 61,500 522,750,000
03/07/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 31,000 263,500,000
02/07/2015 8,500 0.20 2.41 8,400 8,500 8,200 27,000 229,500,000
01/07/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 12,000 99,600,000
30/06/2015 8,300 0.10 1.22 8,200 8,500 8,200 28,300 234,890,000
29/06/2015 8,200 -0.10 -1.20 8,200 8,200 8,100 25,000 205,000,000
26/06/2015 8,300 -0.10 -1.19 8,200 8,400 8,200 32,000 265,600,000
25/06/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,200 28,000 235,200,000
24/06/2015 8,400 0.20 2.44 8,200 8,400 8,200 28,000 235,200,000
23/06/2015 8,200 0.00 ■■ 0.00 8,300 8,300 8,000 22,200 182,040,000
22/06/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 27,000 221,400,000
19/06/2015 8,200 -0.30 -3.53 8,500 8,600 8,200 29,000 237,800,000
18/06/2015 8,500 -0.60 -6.59 8,400 8,500 8,400 26,000 221,000,000
17/06/2015 9,100 0.80 9.64 8,600 9,100 8,600 1,100 10,010,000
16/06/2015 8,300 -0.10 -1.19 8,400 8,500 8,300 27,000 224,100,000
15/06/2015 8,400 -0.30 -3.45 8,600 8,700 8,400 31,000 260,400,000
12/06/2015 8,700 0.10 1.16 8,600 8,700 8,400 31,000 269,700,000
11/06/2015 8,600 0.20 2.38 8,500 8,700 8,500 25,000 215,000,000
10/06/2015 8,400 -0.20 -2.33 8,600 8,700 8,400 32,200 270,480,000
09/06/2015 8,600 -0.40 -4.44 8,700 9,000 8,600 26,000 223,600,000
08/06/2015 9,000 0.60 7.14 8,500 9,000 8,500 28,100 252,900,000
05/06/2015 8,400 0.00 ■■ 0.00 8,400 8,700 8,300 35,000 294,000,000
04/06/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 28,000 235,200,000
03/06/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 27,200 228,480,000
02/06/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 14,000 117,600,000
01/06/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 26,500 222,600,000
29/05/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 27,000 226,800,000
28/05/2015 8,400 0.10 1.20 8,300 8,400 8,300 28,000 235,200,000
27/05/2015 8,300 0.10 1.22 8,200 8,300 8,200 22,500 186,750,000
26/05/2015 8,200 0.10 1.23 8,100 8,200 8,100 29,200 239,440,000
25/05/2015 8,100 -0.10 -1.22 8,200 8,200 8,100 32,000 259,200,000
22/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 26,000 213,200,000
21/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 22,000 180,400,000
20/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 28,000 229,600,000
19/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 24,000 196,800,000
18/05/2015 8,200 -0.40 -4.65 9,000 9,000 8,200 26,000 213,200,000
15/05/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 25,000 240,000,000
14/05/2015 9,600 -0.10 -1.03 9,600 9,600 9,600 24,000 230,400,000
13/05/2015 9,700 0.10 1.04 9,500 9,700 9,500 28,000 271,600,000
12/05/2015 9,600 0.20 2.13 9,400 9,600 9,400 20,100 192,960,000
11/05/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 27,000 253,800,000
08/05/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 27,000 253,800,000
07/05/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 27,000 253,800,000
06/05/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 21,000 197,400,000
05/05/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 28,000 263,200,000
04/05/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 26,000 244,400,000
27/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
24/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 30,000 282,000,000
23/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 30,000 282,000,000
22/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 30,000 282,000,000
21/04/2015 9,400 0.10 1.08 9,300 9,400 9,300 30,000 282,000,000
20/04/2015 9,300 0.20 2.20 9,500 9,500 9,300 37,200 345,960,000
17/04/2015 9,100 0.10 1.11 9,100 9,100 9,100 1,000 9,100,000
16/04/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/04/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/04/2015 9,000 0.20 2.27 8,900 9,000 8,900 2,000 18,000,000
13/04/2015 8,800 0.30 3.53 8,700 8,800 8,700 3,000 26,400,000
10/04/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/04/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
08/04/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
07/04/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/04/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/04/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/04/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
01/04/2015 8,500 -0.20 -2.30 8,500 8,500 8,500 1,500 12,750,000
31/03/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
30/03/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
27/03/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
26/03/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
25/03/2015 8,700 0.10 1.16 8,700 8,700 8,700 1,000 8,700,000
24/03/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
23/03/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
20/03/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
19/03/2015 8,600 0.10 1.18 8,600 8,600 8,600 1,000 8,600,000
18/03/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/03/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/03/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,000 8,500,000
13/03/2015 8,500 0.10 1.19 8,400 8,700 8,400 12,000 102,000,000
12/03/2015 8,400 0.10 1.20 8,400 8,400 8,400 2,000 16,800,000
11/03/2015 8,300 0.10 1.22 8,300 8,500 8,300 18,500 153,550,000
10/03/2015 8,200 0.10 1.23 8,200 8,200 8,200 1,000 8,200,000
09/03/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
06/03/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
05/03/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
04/03/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10,400 84,240,000
03/03/2015 8,100 0.10 1.25 8,000 8,100 8,000 2,200 17,820,000
02/03/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/02/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/02/2015 8,000 -0.60 -6.98 8,000 8,000 8,000 5,000 40,000,000
25/02/2015 8,600 0.10 1.18 8,600 8,600 8,600 2,000 17,200,000
24/02/2015 8,500 0.60 7.59 8,500 8,500 8,500 3,000 25,500,000
13/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
12/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
11/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
10/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
09/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
06/02/2015 7,900 0.60 8.22 7,900 7,900 7,900 3,000 23,700,000
05/02/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
04/02/2015 7,300 -0.60 -7.59 7,300 7,300 7,300 5,000 36,500,000
03/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
02/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/01/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/01/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
28/01/2015 7,900 -0.10 -1.25 7,200 7,900 7,200 20,400 161,160,000
27/01/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/01/2015 8,000 0.40 5.26 7,700 8,000 7,700 15,000 120,000,000
23/01/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,000 7,600,000
22/01/2015 7,600 -0.30 -3.80 7,600 7,600 7,600 5,000 38,000,000
21/01/2015 7,900 0.70 9.72 7,300 7,900 7,300 3,800 30,020,000
20/01/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
19/01/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
16/01/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
15/01/2015 7,200 -0.40 -5.26 7,200 7,200 7,200 3,000 21,600,000
14/01/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
13/01/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
12/01/2015 7,600 0.10 1.33 7,600 7,600 7,600 2,000 15,200,000
09/01/2015 7,500 -0.40 -5.06 7,900 7,900 7,500 13,000 97,500,000
08/01/2015 7,900 -0.30 -3.66 7,900 7,900 7,900 7,043 55,639,700
07/01/2015 8,200 -0.30 -3.53 8,200 8,200 8,200 11,000 90,200,000
06/01/2015 8,500 -0.70 -7.61 8,500 8,500 8,500 1,000 8,500,000
05/01/2015 9,200 -0.70 -7.07 9,200 9,200 9,200 1,000 9,200,000
31/12/2014 9,900 -0.10 -1.00 9,900 9,900 9,900 3,413 33,788,700
30/12/2014 10,000 0.60 6.38 10,000 10,000 10,000 500 5,000,000
29/12/2014 9,400 -0.10 -1.05 9,400 9,400 9,400 1,000 9,400,000
26/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
25/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
24/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
23/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
22/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
16/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
15/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/12/2014 9,500 0.80 9.20 9,500 9,500 9,500 480 4,560,000
11/12/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
10/12/2014 8,700 -0.50 -5.43 8,700 8,700 8,700 1,000 8,700,000
09/12/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
08/12/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
05/12/2014 9,200 -0.80 -8.00 9,200 9,200 9,200 500 4,600,000
04/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
26/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
25/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/11/2014 10,000 -0.50 -4.76 10,000 10,000 10,000 1,000 10,000,000
21/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
19/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
18/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
17/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
13/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
12/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
11/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
10/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
07/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
06/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
05/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
04/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
03/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
31/10/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
30/10/2014 10,500 0.60 6.06 10,500 10,500 10,500 1,000 10,500,000
29/10/2014 9,900 0.90 10.00 9,900 9,900 9,900 1,000 9,900,000
28/10/2014 9,000 0.50 5.88 8,500 9,000 8,500 1,400 12,600,000
27/10/2014 8,500 0.20 2.41 8,300 8,500 8,300 4,900 41,650,000
24/10/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/10/2014 8,300 0.20 2.47 8,200 8,300 8,200 12,000 99,600,000
22/10/2014 8,100 0.10 1.25 8,100 8,100 8,100 1,000 8,100,000
21/10/2014 8,000 -0.20 -2.44 8,000 8,000 8,000 1,000 8,000,000
20/10/2014 8,200 0.20 2.50 8,000 8,200 8,000 10,000 82,000,000
17/10/2014 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 15,500 124,000,000
16/10/2014 8,000 0.10 1.27 8,000 8,000 8,000 5,000 40,000,000
15/10/2014 7,900 -0.10 -1.25 7,900 7,900 7,900 1,000 7,900,000
14/10/2014 8,000 0.10 1.27 8,000 8,000 8,000 4,000 32,000,000
13/10/2014 7,900 -0.10 -1.25 8,000 8,000 7,900 13,000 102,700,000
10/10/2014 8,000 0.10 1.27 7,900 8,000 7,900 10,000 80,000,000
09/10/2014 7,900 0.10 1.28 8,000 8,000 7,900 6,000 47,400,000
08/10/2014 7,800 -0.20 -2.50 7,800 8,000 7,800 7,000 54,600,000
07/10/2014 8,000 0.30 3.90 7,800 8,000 7,800 4,000 32,000,000
06/10/2014 7,700 0.10 1.32 7,700 7,700 7,700 3,600 27,720,000
03/10/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
02/10/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 7,000 53,200,000
01/10/2014 7,600 0.10 1.33 7,600 7,600 7,600 6,000 45,600,000
30/09/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
29/09/2014 7,500 0.10 1.35 7,500 7,500 7,500 6,000 45,000,000
26/09/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
25/09/2014 7,400 0.10 1.37 7,400 7,400 7,400 5,000 37,000,000
24/09/2014 7,300 0.10 1.39 7,300 7,300 7,300 5,000 36,500,000
23/09/2014 7,200 0.10 1.41 7,200 7,200 7,200 3,000 21,600,000
22/09/2014 7,100 0.10 1.43 7,100 7,100 7,100 5,400 38,340,000
19/09/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
18/09/2014 7,000 0.10 1.45 6,900 7,000 6,900 17,000 119,000,000
17/09/2014 6,900 0.10 1.47 6,900 6,900 6,900 10,000 69,000,000
16/09/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
15/09/2014 6,800 0.10 1.49 6,800 6,800 6,800 2,000 13,600,000
12/09/2014 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 17,000 113,900,000
11/09/2014 6,700 0.10 1.52 6,700 6,700 6,700 3,000 20,100,000
10/09/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,000 13,200,000
09/09/2014 6,600 -0.20 -2.94 6,800 6,800 6,600 11,000 72,600,000
08/09/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,000 6,800,000
05/09/2014 6,800 0.30 4.62 6,600 6,800 6,600 10,000 68,000,000
04/09/2014 6,500 0.10 1.56 6,500 6,500 6,500 10,000 65,000,000
03/09/2014 6,400 0.10 1.59 6,400 6,400 6,400 2,000 12,800,000
29/08/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,000 12,600,000
28/08/2014 6,300 0.10 1.61 6,300 6,300 6,300 8,000 50,400,000
27/08/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
26/08/2014 6,200 0.10 1.64 6,200 6,200 6,200 3,000 18,600,000
25/08/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
22/08/2014 6,100 0.40 7.02 6,200 6,300 6,100 9,000 54,900,000
21/08/2014 6,100 -0.40 -6.15 6,100 6,100 6,100 0 0
20/08/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
19/08/2014 6,500 -0.50 -7.14 6,500 6,500 6,500 1,000 6,500,000
18/08/2014 7,000 0.50 7.69 6,500 7,000 6,500 6,500 45,500,000
15/08/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
14/08/2014 6,500 0.10 1.56 6,500 6,500 6,500 2,000 13,000,000
13/08/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
12/08/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
11/08/2014 6,400 -0.60 -8.57 6,400 6,400 6,400 1,000 6,400,000
08/08/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/08/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/08/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/08/2014 7,000 0.60 9.38 7,000 7,000 7,000 100 700,000
04/08/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
01/08/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
31/07/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 3,000 19,200,000
30/07/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
29/07/2014 6,400 -0.70 -9.86 6,900 6,900 6,400 6,400 40,960,000
28/07/2014 7,100 -0.20 -2.74 7,100 7,100 7,100 1,000 7,100,000
25/07/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
24/07/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
23/07/2014 7,300 -0.20 -2.67 7,300 7,300 7,300 100 730,000
22/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
18/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
17/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/07/2014 7,500 0.00 ■■ 0.00 6,800 7,500 6,800 200 1,500,000
15/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
14/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
11/07/2014 7,500 -0.30 -3.85 7,500 7,500 7,500 1,000 7,500,000
10/07/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
09/07/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
08/07/2014 7,800 0.20 2.63 7,500 7,800 7,500 1,100 8,580,000
07/07/2014 7,600 0.10 1.33 7,500 7,600 7,500 8,000 60,800,000
04/07/2014 7,500 0.60 8.70 7,500 7,500 7,500 100 750,000
03/07/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
02/07/2014 6,900 0.10 1.47 6,900 6,900 6,900 100 690,000
01/07/2014 6,800 -0.10 -1.45 6,800 6,800 6,800 1,000 6,800,000
30/06/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
27/06/2014 6,900 -0.10 -1.43 6,900 6,900 6,900 1,200 8,280,000
26/06/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,000 14,000,000
25/06/2014 7,000 -0.20 -2.78 7,000 7,200 7,000 2,300 16,100,000
24/06/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
23/06/2014 7,200 -0.20 -2.70 7,300 7,300 7,200 2,300 16,560,000
20/06/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 200 1,480,000
19/06/2014 7,400 -0.10 -1.33 7,400 7,400 7,400 3,000 22,200,000
18/06/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
17/06/2014 7,500 0.10 1.35 7,500 7,500 7,500 1,000 7,500,000
16/06/2014 7,400 -0.10 -1.33 7,400 7,400 7,400 500 3,700,000
13/06/2014 7,500 -0.10 -1.32 7,500 7,500 7,500 1,000 7,500,000
12/06/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
11/06/2014 7,600 -0.10 -1.30 7,600 7,600 7,600 1,000 7,600,000
10/06/2014 7,700 -0.10 -1.28 7,800 8,000 7,700 89,000 685,300,000
09/06/2014 7,800 0.10 1.30 7,700 7,800 7,700 67,000 522,600,000
06/06/2014 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 75,000 577,500,000
05/06/2014 7,700 0.20 2.67 7,600 7,700 7,600 85,000 654,500,000
04/06/2014 7,500 -0.20 -2.60 7,700 7,700 7,500 30,100 225,750,000
03/06/2014 7,700 0.10 1.32 7,700 7,700 7,700 25,000 192,500,000
02/06/2014 7,600 -0.10 -1.30 7,600 7,600 7,600 36,000 273,600,000
30/05/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 62,300 479,710,000
29/05/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 32,100 247,170,000
28/05/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 40,400 311,080,000
27/05/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 50,500 388,850,000
26/05/2014 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 80,000 616,000,000
23/05/2014 7,700 0.10 1.32 7,600 7,700 7,600 43,000 331,100,000
22/05/2014 7,600 0.10 1.33 7,500 7,600 7,500 55,000 418,000,000
21/05/2014 7,500 0.10 1.35 7,500 7,500 7,500 3,000 22,500,000
20/05/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
19/05/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
16/05/2014 7,400 -0.10 -1.33 7,400 7,400 7,400 5,000 37,000,000
15/05/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
14/05/2014 7,500 -0.40 -5.06 7,500 7,500 7,500 10,000 75,000,000
13/05/2014 7,900 0.70 9.72 7,300 7,900 7,300 2,100 16,590,000
12/05/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 3,000 21,600,000
09/05/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
08/05/2014 7,200 -0.70 -8.86 7,200 7,200 7,200 1,000 7,200,000
07/05/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
06/05/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/05/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
28/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 3,000 23,700,000
25/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
24/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 8,000 63,200,000
23/04/2014 7,900 -0.10 -1.25 7,900 7,900 7,900 6,000 47,400,000
22/04/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10,000 80,000,000
21/04/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,000 24,000,000
18/04/2014 8,000 0.10 1.27 8,000 8,000 8,000 3,000 24,000,000
17/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
16/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
15/04/2014 7,900 -0.10 -1.25 8,000 8,000 7,900 3,000 23,700,000
14/04/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
11/04/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 900 7,200,000
10/04/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 4,300 34,400,000
08/04/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
07/04/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,500 20,000,000
04/04/2014 8,000 0.10 1.27 8,000 8,000 8,000 3,000 24,000,000
03/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 7,000 55,300,000
02/04/2014 7,900 -0.10 -1.25 7,900 7,900 7,900 5,000 39,500,000
01/04/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
31/03/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
28/03/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 7,300 58,400,000
27/03/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,800 22,400,000
26/03/2014 8,000 0.20 2.56 8,000 8,000 8,000 5,000 40,000,000
25/03/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
24/03/2014 7,800 0.10 1.30 7,800 7,800 7,800 3,500 27,300,000
21/03/2014 7,700 0.10 1.32 7,700 7,700 7,700 5,000 38,500,000
20/03/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
19/03/2014 7,600 0.10 1.33 7,600 7,600 7,600 3,000 22,800,000
18/03/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
17/03/2014 7,500 0.30 4.17 7,500 7,500 7,500 5,000 37,500,000
14/03/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
13/03/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,000 14,400,000
12/03/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
11/03/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,000 7,200,000
10/03/2014 7,200 0.20 2.86 7,200 7,200 7,200 3,000 21,600,000
07/03/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/03/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/03/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/03/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/03/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,000 21,000,000
28/02/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,900 13,300,000
27/02/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
26/02/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/02/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/02/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,000 14,000,000
21/02/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
20/02/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/02/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
18/02/2014 7,000 0.10 1.45 7,000 7,000 7,000 1,000 7,000,000
17/02/2014 6,900 0.10 1.47 6,900 6,900 6,900 1,000 6,900,000
14/02/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/02/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
12/02/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
11/02/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
10/02/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
07/02/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
06/02/2014 6,800 0.10 1.49 6,100 6,800 6,100 2,800 19,040,000
27/01/2014 6,700 -0.70 -9.46 6,700 6,700 6,700 200 1,340,000
24/01/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
23/01/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
22/01/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/01/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
20/01/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
17/01/2014 7,400