Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 927.93 -6.84 (-0.73%)
  • HNX-Index 110.07 +0.51 (+0.46%)
  • UPCOM-Index 56.23 -0.03 (-0.05%)
CTCP Hạ tầng Nước Sài Gòn
Sai Gon Water Infrastructure Corporation
Mã CK:      SII      15.10      ■■ 0 (0%)      (cập nhật 14:45 18/02/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://saigonwater.com.vn/
SII » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/02/2020 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 20 302,000
17/02/2020 15,100 0.00 ■■ 0.00 15,100 15,100 14,050 4 60,400
15/02/2020 15,100 -0.10 -0.66 15,200 15,100 15,100 3 45,300
14/02/2020 15,100 -0.10 -0.66 15,200 15,100 15,100 3 45,300
13/02/2020 15,200 0.00 ■■ 0.00 15,200 15,200 14,150 77 1,170,400
12/02/2020 15,200 -1.10 -7.24 16,300 15,200 15,200 16 243,200
11/02/2020 16,300 0.00 ■■ 0.00 16,300 16,350 15,200 25 407,500
10/02/2020 16,300 0.00 ■■ 0.00 16,300 16,350 15,200 25 407,500
04/02/2020 16,300 -1.20 -7.36 17,500 16,300 16,300 2 32,600
03/02/2020 16,300 -1.20 -7.36 17,500 16,300 16,300 2 32,600
02/02/2020 17,500 -0.20 -1.14 17,700 17,500 17,500 2 35,000
31/01/2020 17,500 -0.20 -1.14 17,700 17,500 17,500 2 35,000
30/01/2020 17,700 1.10 6.21 16,600 17,700 17,700 8 141,600
22/01/2020 16,600 0.00 ■■ 0.00 16,650 16,650 15,500 32 531,200
21/01/2020 16,600 -0.10 -0.60 16,700 16,650 15,500 320 5,312,000
20/01/2020 16,650 -1.25 -7.51 17,900 16,650 16,650 160 2,664,000
17/01/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 10 179,000
16/01/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 500 8,950,000
15/01/2020 17,900 0.10 0.56 17,800 17,900 16,600 360 6,444,000
03/01/2020 17,800 1.10 6.18 16,750 17,800 17,800 1 17,800
31/12/2019 16,750 -1.30 -7.76 18,000 16,750 16,750 1 16,750
12/12/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1 18,000
18/11/2019 18,000 0.70 3.89 17,300 18,000 18,000 1 18,000
14/11/2019 17,300 -1.30 -7.51 18,600 17,300 17,300 1 17,300
06/11/2019 18,600 -0.10 -0.54 18,700 18,600 18,600 1 18,600
16/10/2019 18,700 1.20 6.42 17,500 18,700 18,700 1 18,700
14/10/2019 17,500 -1.30 -7.43 18,800 17,500 17,500 1 17,500
07/10/2019 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 12 225,600
26/09/2019 18,800 -0.30 -1.60 19,050 18,800 17,800 152 2,857,600
25/09/2019 19,050 0.00 ■■ 0.00 19,050 19,050 19,050 2 38,100
20/09/2019 19,050 0.20 1.05 18,850 19,050 19,050 1 19,050
19/09/2019 18,850 1.00 5.31 17,850 18,900 18,850 2 37,700
18/09/2019 17,850 0.00 ■■ 0.00 17,850 17,850 17,850 1 17,850
16/09/2019 17,850 -0.10 -0.56 18,000 17,850 17,000 45 803,250
11/09/2019 18,000 -0.10 -0.56 18,150 18,000 16,900 120 2,160,000
10/09/2019 18,150 0.00 ■■ 0.00 18,150 18,150 18,150 2 36,300
09/09/2019 18,150 -1.40 -7.71 19,500 18,150 18,150 30 544,500
06/09/2019 19,500 -1.50 -7.69 20,950 19,500 19,500 132 2,574,000
05/09/2019 20,950 0.40 1.91 20,550 20,950 19,150 3 62,850
03/09/2019 20,550 -1.50 -7.30 22,050 20,550 20,550 4 82,200
26/08/2019 22,050 1.40 6.35 20,700 22,050 20,700 2 44,100
23/08/2019 20,700 1.30 6.28 19,400 20,700 18,050 104 2,152,800
22/08/2019 19,400 0.20 1.03 19,200 19,450 17,900 14 271,600
21/08/2019 19,200 1.20 6.25 18,000 19,200 18,100 37 710,400
20/08/2019 18,000 0.20 1.11 17,800 18,000 18,000 1 18,000
19/08/2019 17,800 0.20 1.12 17,600 18,800 16,400 175 3,115,000
16/08/2019 17,600 0.20 1.14 17,400 17,600 17,600 1 17,600
15/08/2019 17,400 -1.30 -7.47 18,700 17,400 17,400 26 452,400
14/08/2019 18,700 -1.40 -7.49 20,100 18,700 18,700 2 37,400
13/08/2019 20,100 -1.50 -7.46 21,600 20,100 20,100 6 120,600
12/08/2019 21,600 0.00 ■■ 0.00 21,650 21,600 20,150 2 43,200
09/08/2019 21,650 0.00 ■■ 0.00 21,650 21,650 21,600 3 64,950
08/08/2019 21,650 0.00 ■■ 0.00 21,650 21,650 20,150 12 259,800
31/07/2019 21,650 1.40 6.47 20,250 21,650 21,650 2 43,300
29/07/2019 20,250 1.30 6.42 18,950 20,250 20,250 1 20,250
23/07/2019 18,950 0.00 ■■ 0.00 18,950 18,950 18,950 20 379,000
22/07/2019 18,950 1.20 6.33 17,750 18,950 16,550 23 435,850
16/07/2019 17,750 0.00 ■■ 0.00 17,750 17,750 17,750 1 17,750
15/07/2019 17,750 -0.30 -1.69 18,000 17,750 17,750 20 355,000
11/07/2019 18,000 0.30 1.67 17,750 18,000 18,000 1 18,000
09/07/2019 17,750 -0.20 -1.13 17,950 17,750 17,750 10 177,500
08/07/2019 17,950 -0.40 -2.23 18,350 17,950 17,950 10 179,500
05/07/2019 18,350 0.00 ■■ 0.00 18,350 18,350 18,350 10 183,500
03/07/2019 18,350 0.70 3.81 17,700 18,350 17,700 11 201,850
02/07/2019 17,700 -0.30 -1.69 17,950 17,700 16,700 65 1,150,500
01/07/2019 17,950 0.90 5.01 17,000 18,000 15,850 32 574,400
27/06/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2 34,000
26/06/2019 17,000 0.00 ■■ 0.00 17,000 17,000 15,850 43 731,000
24/06/2019 17,000 0.00 ■■ 0.00 17,000 17,000 15,850 14 238,000
21/06/2019 17,000 0.10 0.59 16,950 17,000 17,000 2 34,000
20/06/2019 17,000 0.10 0.59 16,950 17,000 17,000 2 34,000
19/06/2019 16,950 1.10 6.49 15,850 16,950 14,750 15 254,250
18/06/2019 15,850 -1.20 -7.57 17,000 15,850 15,850 1 15,850
17/06/2019 17,000 0.10 0.59 16,950 17,000 17,000 2 34,000
16/06/2019 16,950 0.10 0.59 16,900 16,950 15,750 8 135,600
14/06/2019 16,950 0.10 0.59 16,900 16,950 15,750 8 135,600
13/06/2019 16,900 1.10 6.51 15,850 16,950 14,750 53 895,700
11/06/2019 14,900 -1.10 -7.38 16,000 16,500 14,900 3 44,700
10/06/2019 16,000 1.00 6.25 15,000 16,050 13,950 65 1,040,000
09/06/2019 15,000 0.90 6.00 14,050 15,000 13,100 7 105,000
07/06/2019 15,000 0.90 6.00 14,050 15,000 13,100 7 105,000
06/06/2019 14,050 -1.10 -7.83 15,100 14,050 14,050 2 28,100
05/06/2019 15,100 0.90 5.96 14,150 15,100 13,200 62 936,200
04/06/2019 14,150 -0.90 -6.36 15,100 16,150 14,150 11 155,650
03/06/2019 15,100 0.90 5.96 14,150 15,100 15,000 4 60,400
02/06/2019 14,150 -0.90 -6.36 15,000 16,050 13,950 26 367,900
31/05/2019 14,150 -0.90 -6.36 15,000 16,050 13,950 26 367,900
30/05/2019 15,000 -0.90 -6.00 15,850 15,000 14,750 2 30,000
29/05/2019 15,850 -1.20 -7.57 17,000 15,850 15,850 1 15,850
28/05/2019 17,000 -0.10 -0.59 17,100 17,000 16,050 3 51,000
27/05/2019 17,000 -0.10 -0.59 17,100 17,000 16,050 3 51,000
26/05/2019 17,100 -1.30 -7.60 18,350 17,100 17,100 3 51,300
24/05/2019 17,100 -1.30 -7.60 18,350 17,100 17,100 3 51,300
23/05/2019 18,350 1.20 6.54 17,200 18,350 18,350 2 36,700
22/05/2019 17,200 -1.30 -7.56 18,450 17,200 17,200 1 17,200
21/05/2019 17,200 -1.30 -7.56 18,450 17,200 17,200 1 17,200
20/05/2019 18,450 -0.10 -0.54 18,500 18,450 17,250 2 36,900
19/05/2019 18,450 -0.10 -0.54 18,500 18,450 17,250 2 36,900
17/05/2019 18,450 -0.10 -0.54 18,500 18,450 17,250 2 36,900
15/05/2019 18,500 -1.40 -7.57 19,850 18,500 18,500 1 18,500
14/05/2019 18,500 -1.40 -7.57 19,850 18,500 18,500 1 18,500
17/04/2019 20,000 0.10 0.50 19,900 20,000 18,550 420 8,400,000
16/04/2019 19,850 0.20 1.01 19,700 19,850 18,350 12 238,200
15/04/2019 19,250 -1.40 -7.27 20,650 19,250 19,250 730 14,052,500
12/04/2019 19,700 1.30 6.60 18,450 19,700 19,700 1 19,700
11/04/2019 19,700 1.30 6.60 18,450 19,700 19,700 1 19,700
10/04/2019 18,450 -0.10 -0.54 18,500 18,450 17,250 2 36,900
08/04/2019 18,500 -0.40 -2.16 18,900 18,500 18,400 3 55,500
07/04/2019 18,500 -0.40 -2.16 18,900 18,500 18,400 3 55,500
05/04/2019 18,500 -0.40 -2.16 18,900 18,500 18,400 3 55,500
04/04/2019 20,650 1.25 6.05 19,400 20,650 18,050 20 413,000
03/04/2019 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 2 37,800
02/04/2019 18,150 1.00 5.51 17,150 18,350 15,950 40 726,000
01/04/2019 18,900 0.90 4.76 18,000 18,900 18,900 1 18,900
30/03/2019 17,750 1.15 6.48 16,600 17,750 16,000 20 355,000
29/03/2019 18,000 0.90 5.00 17,050 18,150 18,000 6 108,000
28/03/2019 17,050 1.10 6.45 16,000 17,050 14,900 4 68,200
27/03/2019 16,000 0.60 3.75 15,450 16,500 15,450 6 96,000
26/03/2019 15,450 1.00 6.47 14,450 15,450 15,450 2 30,900
25/03/2019 14,450 -1.10 -7.61 15,500 14,450 14,450 1 14,450
22/03/2019 15,500 0.10 0.65 15,450 16,500 15,500 2 31,000
21/03/2019 15,450 -1.00 -6.47 16,450 15,450 15,450 1 15,450
20/03/2019 16,450 -1.20 -7.29 17,650 17,950 16,450 30 493,500
19/03/2019 17,650 -1.30 -7.37 18,950 18,000 17,650 18 317,700
18/03/2019 18,950 -0.50 -2.64 19,450 18,950 18,100 22 416,900
17/03/2019 20,000 -0.65 -3.25 19,950 19,450 18,600 420 8,400,000
15/03/2019 19,450 -0.50 -2.57 19,950 19,450 18,600 6 116,700
14/03/2019 19,950 0.30 1.50 19,700 19,950 18,350 35 698,250
13/03/2019 19,700 0.80 4.06 18,900 19,700 17,600 52 1,024,400
12/03/2019 18,900 1.00 5.29 17,900 18,900 16,650 16 302,400
11/03/2019 17,900 1.20 6.70 16,750 17,900 15,600 12 214,800
08/03/2019 16,750 1.10 6.57 15,700 16,750 15,500 2 33,500
07/03/2019 15,700 1.00 6.37 14,700 15,700 14,700 146 2,292,200
06/03/2019 18,800 0.00 ■■ 0.00 18,800 18,800 17,500 640 12,032,000
05/03/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 1 14,700
04/03/2019 14,700 -0.10 -0.68 14,750 14,700 14,700 1 14,700
01/03/2019 14,750 -1.10 -7.46 15,850 14,750 14,750 1 14,750
28/02/2019 15,850 -1.10 -6.94 16,950 15,900 15,850 3 47,550
27/02/2019 16,950 -0.90 -5.31 17,850 16,950 16,650 54 915,300
26/02/2019 17,850 0.90 5.04 16,950 17,850 17,000 10 178,500
25/02/2019 16,950 0.30 1.77 16,700 16,950 15,550 4 67,800
22/02/2019 16,700 1.00 5.99 15,700 16,700 14,700 65 1,085,500
21/02/2019 15,700 -1.20 -7.64 16,850 17,000 15,700 2 31,400
20/02/2019 16,850 1.10 6.53 15,750 16,850 16,850 2 33,700
19/02/2019 15,750 -1.10 -6.98 16,850 15,750 15,750 1 15,750
18/02/2019 16,850 -1.30 -7.72 18,100 19,300 16,850 62 1,044,700
17/02/2019 20,000 -0.65 -3.25 19,450 20,750 18,100 420 8,400,000
15/02/2019 18,100 -1.40 -7.73 19,450 20,750 18,100 6 108,600
14/02/2019 19,450 0.30 1.54 19,200 19,450 18,000 3 58,350
13/02/2019 19,200 1.30 6.77 17,950 19,200 18,000 2 38,400
12/02/2019 17,950 -0.10 -0.56 18,000 17,950 16,750 36 646,200
01/02/2019 18,000 1.00 5.56 17,000 18,000 18,000 1 18,000
31/01/2019 17,000 0.90 5.29 16,150 17,000 15,050 114 1,938,000
30/01/2019 16,150 -1.20 -7.43 17,350 16,150 16,150 1 16,150
28/01/2019 17,150 1.10 6.41 16,050 17,150 16,000 20 343,000
25/01/2019 17,350 -1.30 -7.49 18,650 17,350 17,350 1 17,350
24/01/2019 13,850 -0.95 -6.86 14,800 13,850 13,850 10 138,500
22/01/2019 18,650 -1.40 -7.51 20,000 18,650 18,650 1,000 18,650,000
17/01/2019 20,000 0.10 0.50 19,900 20,000 18,550 420 8,400,000
16/01/2019 19,900 0.65 3.27 19,250 19,900 19,900 10 199,000
15/01/2019 19,250 -1.40 -7.27 20,650 19,250 19,250 730 14,052,500
04/01/2019 20,650 1.25 6.05 19,400 20,650 18,050 20 413,000
03/01/2019 19,400 1.25 6.44 18,150 19,400 16,900 20 388,000
02/01/2019 18,150 1.00 5.51 17,150 18,350 15,950 40 726,000
28/12/2018 17,150 1.10 6.41 16,050 17,150 16,000 20 343,000
27/12/2018 16,050 1.05 6.54 15,000 16,050 16,050 10 160,500
26/12/2018 15,000 0.95 6.33 14,050 15,000 15,000 460 6,900,000
25/12/2018 14,050 0.20 1.42 13,850 14,800 13,100 680 9,554,000
24/12/2018 13,850 -0.95 -6.86 14,800 13,850 13,850 10 138,500
21/12/2018 14,800 -0.70 -4.73 15,500 14,800 14,750 130 1,924,000
19/12/2018 15,500 -1.10 -7.10 16,600 16,300 15,500 210 3,255,000
18/12/2018 16,600 -1.20 -7.23 17,800 16,600 16,600 10 166,000
17/12/2018 17,800 1.05 5.90 16,750 17,800 16,300 20 356,000
14/12/2018 16,750 -1.25 -7.46 18,000 16,750 16,750 1,690 28,307,500
13/12/2018 18,000 0.40 2.22 17,600 18,000 16,400 390 7,020,000
12/12/2018 17,600 1.10 6.25 16,500 17,600 17,600 10 176,000
11/12/2018 16,500 0.20 1.21 16,300 16,500 15,200 430 7,095,000
10/12/2018 16,300 -1.20 -7.36 17,500 16,400 16,300 160 2,608,000
07/12/2018 17,500 -1.30 -7.43 18,800 17,550 17,500 30 525,000
06/12/2018 18,800 -1.30 -6.91 18,800 18,800 17,500 640 12,032,000
05/12/2018 18,800 0.15 0.80 18,650 18,950 17,350 60 1,128,000
04/12/2018 18,650 0.20 1.07 18,450 18,650 17,200 190 3,543,500
03/12/2018 18,450 0.70 3.79 17,750 18,450 17,500 200 3,690,000
30/11/2018 17,750 1.15 6.48 16,600 17,750 16,000 20 355,000
29/11/2018 16,600 1.05 6.33 15,550 16,600 14,600 710 11,786,000
28/11/2018 15,550 -0.65 -4.18 16,200 15,550 15,550 10 155,500
27/11/2018 16,200 -0.20 -1.23 16,400 16,200 16,200 10 162,000
26/11/2018 16,400 -0.70 -4.27 17,100 16,400 16,400 10 164,000
23/11/2018 17,100 1.10 6.43 16,000 17,100 15,550 40 684,000
21/11/2018 16,000 0.45 2.81 15,550 16,600 14,800 130 2,080,000
20/11/2018 15,550 -0.45 -2.89 16,000 15,550 15,550 10 155,500
19/11/2018 16,000 0.25 1.56 15,750 16,000 16,000 10 160,000
17/11/2018 15,750 0.45 2.86 15,300 16,350 15,750 70 1,102,500
16/11/2018 15,750 0.45 2.86 15,300 16,350 15,750 70 1,102,500
15/11/2018 15,300 -0.80 -5.23 16,100 16,950 15,050 170 2,601,000
14/11/2018 16,100 -1.00 -6.21 17,100 16,100 16,100 40 644,000
13/11/2018 17,100 -1.05 -6.14 17,100 17,100 16,050 100 1,710,000
12/11/2018 17,100 -0.50 -2.92 17,600 17,900 17,100 750 12,825,000
09/11/2018 17,600 0.85 4.83 16,750 17,600 16,800 50 880,000
08/11/2018 16,750 -1.15 -6.87 17,900 19,150 16,750 90 1,507,500
07/11/2018 17,900 -1.30 -7.26 19,200 19,050 17,900 1,220 21,838,000
06/11/2018 19,200 -1.40 -7.29 20,600 19,200 19,200 10 192,000
05/11/2018 20,600 0.40 1.94 20,200 20,600 18,800 140 2,884,000
02/11/2018 20,600 0.40 1.94 20,200 20,600 18,800 140 2,884,000
01/11/2018 20,200 -1.40 -6.93 20,200 20,200 18,800 90 1,818,000
31/10/2018 20,200 0.90 4.46 19,300 20,550 17,950 570 11,514,000
30/10/2018 19,300 -0.10 -0.52 19,400 20,450 18,050 1,430 27,599,000
29/10/2018 19,400 -1.45 -7.47 20,850 21,950 19,400 130 2,522,000
24/10/2018 20,850 1.15 5.52 19,700 20,850 20,850 30 625,500
23/10/2018 19,700 0.30 1.52 19,400 19,750 18,050 360 7,092,000
22/10/2018 19,400 -1.45 -7.47 20,850 21,500 19,400 290 5,626,000
21/10/2018 20,850 0.25 1.20 20,600 20,950 19,200 40 834,000
19/10/2018 20,850 0.25 1.20 20,600 20,950 19,200 40 834,000
18/10/2018 20,600 0.60 2.91 20,000 20,950 18,600 80 1,648,000
17/10/2018 20,000 0.35 1.75 19,650 20,450 18,300 1,170 23,400,000
16/10/2018 19,650 -1.45 -7.38 21,100 19,650 19,650 10 196,500
12/10/2018 21,100 0.15 0.71 20,950 21,100 19,500 2,920 61,612,000
10/10/2018 20,950 1.00 4.77 19,950 20,950 18,600 560 11,732,000
09/10/2018 19,950 -1.50 -7.52 21,450 19,950 19,950 210 4,189,500
08/10/2018 21,450 0.55 2.56 20,900 22,300 19,600 80 1,716,000
05/10/2018 20,900 1.30 6.22 19,600 20,950 18,550 900 18,810,000
04/10/2018 19,600 -1.25 -6.38 20,850 21,150 19,600 30 588,000
03/10/2018 20,850 0.45 2.16 20,400 20,950 19,900 150 3,127,500
02/10/2018 20,400 -1.50 -7.35 21,900 20,400 20,400 910 18,564,000
01/10/2018 21,900 1.40 6.39 20,500 21,900 19,100 1,700 37,230,000
30/09/2018 20,500 -1.50 -7.32 22,000 20,500 20,500 10 205,000
28/09/2018 20,500 -1.50 -7.32 22,000 20,500 20,500 10 205,000
27/09/2018 22,000 1.05 4.77 20,950 22,000 19,600 90 1,980,000
26/09/2018 20,950 -1.55 -7.40 22,500 21,000 20,950 3,140 65,783,000
25/09/2018 22,500 1.10 4.89 21,400 22,500 22,500 10 225,000
24/09/2018 21,400 1.40 6.54 20,000 21,400 20,200 210 4,494,000
21/09/2018 20,000 -0.95 -4.75 20,950 22,350 19,500 3,900 78,000,000
20/09/2018 20,950 -1.55 -7.40 22,500 20,950 20,950 820 17,179,000
19/09/2018 22,500 -1.65 -7.33 24,150 22,500 22,500 100 2,250,000
18/09/2018 24,150 0.90 3.73 23,250 24,150 24,150 10 241,500
17/09/2018 23,250 -0.15 -0.65 23,400 23,250 22,000 300 6,975,000
14/09/2018 23,400 1.50 6.41 21,900 23,400 20,400 680 15,912,000
13/09/2018 21,900 -1.60 -7.31 23,500 21,900 21,900 760 16,644,000
12/09/2018 23,500 0.40 1.70 23,100 23,500 23,500 10 235,000
10/09/2018 23,100 1.45 6.28 21,650 23,100 20,150 1,320 30,492,000
06/09/2018 21,650 -1.60 -7.39 23,250 21,650 21,650 10 216,500
05/09/2018 23,250 -1.75 -7.53 25,000 23,250 23,250 40 930,000
02/09/2018 25,000 0.30 1.20 24,700 25,000 25,000 10 250,000
31/08/2018 25,000 0.30 1.20 24,700 25,000 25,000 10 250,000
30/08/2018 24,700 0.20 0.81 24,500 24,700 24,700 10 247,000
22/08/2018 24,500 1.60 6.53 22,900 24,500 24,500 10 245,000
21/08/2018 22,900 -0.10 -0.44 23,000 22,900 21,400 20 458,000
16/08/2018 23,000 -1.50 -6.52 24,500 23,000 22,800 410 9,430,000
07/08/2018 24,500 1.45 5.92 23,050 24,500 21,450 40 980,000
03/08/2018 23,050 1.50 6.51 21,550 23,050 23,050 10 230,500
02/08/2018 21,550 -1.60 -7.42 23,150 21,550 21,550 80 1,724,000
30/07/2018 23,150 -1.70 -7.34 24,850 23,150 23,150 440 10,186,000
29/07/2018 24,850 0.00 ■■ 0.00 24,850 24,850 24,800 400 9,940,000
27/07/2018 24,850 0.00 ■■ 0.00 24,850 24,850 24,800 400 9,940,000
25/07/2018 24,850 1.50 6.04 23,350 24,900 21,750 50 1,242,500
21/07/2018 23,350 1.15 4.93 23,350 24,500 23,350 2,020 47,167,000
20/07/2018 23,350 1.15 4.93 23,350 24,500 23,350 2,020 47,167,000
16/07/2018 23,350 1.45 6.21 21,900 23,350 23,350 10 233,500
12/07/2018 21,900 1.40 6.39 20,500 21,900 21,900 10 219,000
06/07/2018 20,500 -0.05 -0.24 20,500 20,500 20,450 40 820,000
04/07/2018 20,500 -1.50 -7.32 22,000 20,500 20,500 20 410,000
03/07/2018 22,000 1.00 4.55 21,000 22,000 22,000 10 220,000
02/07/2018 21,000 1.30 6.19 19,700 21,050 21,000 30 630,000
29/06/2018 19,700 -1.45 -7.36 21,150 0 0 30 591,000
28/06/2018 21,150 1.35 6.38 19,800 21,150 18,450 1,570 33,205,500
27/06/2018 19,800 -1.45 -7.32 21,250 19,800 19,800 20 396,000
26/06/2018 21,250 1.35 6.35 19,900 21,250 19,000 20 425,000
22/06/2018 19,900 0.30 1.51 19,600 19,900 18,250 20 398,000
21/06/2018 19,600 1.25 6.38 18,350 19,600 17,100 2,020 39,592,000
19/06/2018 18,350 -1.10 -5.99 19,450 18,350 18,350 20 367,000
18/06/2018 19,450 -1.45 -7.46 20,900 19,450 19,450 20 389,000
13/06/2018 20,900 -1.50 -7.18 22,400 23,500 20,900 90 1,881,000
11/06/2018 22,400 -0.10 -0.45 22,500 22,400 21,100 130 2,912,000
07/06/2018 22,500 -1.55 -6.89 24,050 22,500 22,500 1,150 25,875,000
06/06/2018 24,050 -1.80 -7.48 25,850 24,050 24,050 1,110 26,695,500
05/06/2018 25,850 1.60 6.19 24,250 25,850 24,200 20 517,000
04/06/2018 24,250 -1.30 -5.36 25,550 27,300 23,800 140 3,395,000
25/05/2018 25,550 1.60 6.26 23,950 25,550 23,900 20 511,000
21/05/2018 23,950 0.50 2.09 23,450 23,950 23,400 20 479,000
18/05/2018 23,450 0.50 2.13 22,950 23,450 22,900 20 469,000
17/05/2018 22,950 -0.05 -0.22 22,950 24,550 21,350 90 2,065,500
16/05/2018 22,950 1.15 5.01 21,800 22,950 21,800 20 459,000
15/05/2018 21,800 1.30 5.96 20,500 21,800 20,500 20 436,000
14/05/2018 20,500 1.25 6.10 19,250 20,500 17,950 1,380 28,290,000
10/05/2018 19,250 -1.40 -7.27 20,650 19,250 19,250 380 7,315,000
07/05/2018 20,650 -1.55 -7.51 22,200 20,650 20,650 80 1,652,000
05/05/2018 22,200 -1.60 -7.21 23,800 22,200 22,200 100 2,220,000
04/05/2018 22,200 -1.60 -7.21 23,800 22,200 22,200 100 2,220,000
02/05/2018 23,800 1.40 5.88 22,400 23,800 20,850 140 3,332,000
27/04/2018 22,400 1.45 6.47 20,950 22,400 22,400 10 224,000
23/04/2018 20,950 -1.55 -7.40 22,500 21,000 20,950 60 1,257,000
20/04/2018 22,500 1.10 4.89 21,400 22,500 22,500 10 225,000
19/04/2018 22,500 1.10 4.89 21,400 22,500 22,500 10 225,000
18/04/2018 21,400 0.25 1.17 21,150 21,400 21,400 10 214,000
13/04/2018 21,100 1.35 6.40 19,750 21,100 21,100 110 2,321,000
12/04/2018 19,750 1.25 6.33 18,500 19,750 18,000 40 790,000
09/04/2018 18,500 -1.05 -5.68 19,550 18,500 18,500 140 2,590,000
07/04/2018 19,550 -1.45 -7.42 21,000 19,550 19,550 10 195,500
06/04/2018 19,550 -1.45 -7.42 21,000 19,550 19,550 10 195,500
05/04/2018 21,000 -21.00 -100.00 21,000 21,000 19,550 780 16,380,000
04/04/2018 21,000 -1.45 -6.90 21,000 21,000 19,550 1,100 23,100,000
02/04/2018 21,000 0.70 3.33 20,300 21,000 20,000 20 420,000
30/03/2018 20,300 1.30 6.40 19,000 20,300 17,700 250 5,075,000
28/03/2018 19,000 -1.00 -5.26 20,000 19,000 19,000 20 380,000
21/03/2018 20,000 0.10 0.50 21,250 20,000 20,000 50 1,000,000
20/03/2018 21,250 1.35 6.35 19,900 21,250 21,250 10 212,500
13/03/2018 19,900 -1.40 -7.04 21,300 19,900 19,900 100 1,990,000
07/03/2018 21,300 -1.55 -7.28 22,850 22,850 21,300 300 6,390,000
02/03/2018 22,850 1.45 6.35 21,400 22,850 22,000 3,210 73,348,500
01/03/2018 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 500 10,700,000
28/02/2018 21,400 1.40 6.54 20,000 21,400 20,000 8,610 184,254,000
26/02/2018 20,000 -0.20 -1.00 20,000 20,000 19,800 2,000 40,000,000
13/02/2018 20,000 0.55 2.75 19,450 20,000 19,450 200 4,000,000
07/02/2018 19,450 1.25 6.43 18,200 19,450 19,450 10 194,500
06/02/2018 18,200 0.00 ■■ 0.00 18,200 0 0 50 910,000
01/02/2018 18,200 -1.30 -7.14 19,500 18,300 18,200 100 1,820,000
31/01/2018 18,200 -1.30 -7.14 19,500 18,300 18,200 100 1,820,000
30/01/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 30 585,000
29/01/2018 19,500 1.00 5.13 18,500 19,500 19,500 10 195,000
26/01/2018 18,500 0.35 1.89 18,150 19,400 18,500 9,260 171,310,000
25/01/2018 18,150 1.15 6.34 17,000 18,150 16,500 50 907,500
19/01/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
18/01/2018 17,000 -1.00 -5.88 18,000 17,000 17,000 10 170,000
17/01/2018 18,000 -1.20 -6.67 19,200 18,000 18,000 40 720,000
16/01/2018 19,200 1.20 6.25 18,000 19,250 17,550 30 576,000
12/01/2018 18,000 -0.80 -4.44 18,000 18,000 17,200 30 540,000
11/01/2018 18,000 -0.65 -3.61 18,650 19,000 18,000 860 15,480,000
10/01/2018 18,650 -1.25 -6.70 19,900 18,650 18,650 10 186,500
09/01/2018 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 40 796,000
08/01/2018 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 50 995,000
05/01/2018 19,900 -1.40 -7.04 21,300 19,900 19,900 10 199,000
04/01/2018 21,300 -1.60 -7.51 22,900 24,450 21,300 240 5,112,000
03/01/2018 22,900 0.90 3.93 22,000 22,900 22,900 10 229,000
02/01/2018 22,900 0.90 3.93 22,000 22,900 22,900 10 229,000
01/01/2018 22,000 1.00 4.55 21,000 22,450 19,550 240 5,280,000
29/12/2017 22,000 1.00 4.55 21,000 22,450 19,550 240 5,280,000
26/12/2017 21,000 0.60 2.86 20,400 21,800 20,700 230 4,830,000
25/12/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 10 204,000
22/12/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 10 204,000
18/12/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 20 408,000
15/12/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 10 204,000
13/12/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 20 408,000
07/12/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 10 204,000
05/12/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 60 1,224,000
04/12/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 160 3,264,000
01/12/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 6,400 130,560,000
30/11/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 1,500 30,600,000
29/11/2017 20,400 0.00 ■■ 0.00 21,800 21,800 20,400 1,110 22,644,000
28/11/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
27/11/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
24/11/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
23/11/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
22/11/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
21/11/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
20/11/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
17/11/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
16/11/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
15/11/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
14/11/2017 20,400 -1.50 -6.85 20,400 20,400 20,400 90 1,836,000
13/11/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
10/11/2017 21,900 -1.60 -6.81 21,900 21,900 21,900 10 219,000
09/11/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
08/11/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
07/11/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
06/11/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
03/11/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 170 3,995,000
02/11/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
01/11/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
31/10/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
30/10/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
27/10/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
26/10/2017 23,500 1.50 6.82 23,500 23,500 23,500 10 235,000
25/10/2017 22,000 -1.65 -6.98 22,000 22,000 22,000 10 220,000
24/10/2017 23,650 0.00 ■■ 0.00 23,650 23,650 23,650 0 0
23/10/2017 23,650 0.00 ■■ 0.00 23,650 23,650 23,650 0 0
20/10/2017 23,650 0.00 ■■ 0.00 23,650 23,650 23,650 0 0
19/10/2017 23,650 0.00 ■■ 0.00 23,650 23,650 23,650 0 0
18/10/2017 23,650 0.00 ■■ 0.00 23,650 23,650 23,650 0 0
17/10/2017 23,650 0.00 ■■ 0.00 23,650 23,650 23,650 0 0
16/10/2017 23,650 0.00 ■■ 0.00 23,650 23,650 23,650 0 0
13/10/2017 23,650 0.00 ■■ 0.00 23,650 23,650 23,650 0 0
12/10/2017 23,650 0.00 ■■ 0.00 23,650 23,650 23,650 0 0
11/10/2017 23,650 0.25 1.07 23,650 23,650 23,650 10 236,500
10/10/2017 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
09/10/2017 23,400 0.40 1.74 23,400 23,400 23,400 20 468,000
06/10/2017 23,000 0.00 ■■ 0.00 21,400 23,000 21,400 300 6,900,000
05/10/2017 23,000 0.80 3.60 23,000 23,000 23,000 10 230,000
04/10/2017 22,200 1.25 5.97 22,350 22,400 22,200 40 888,000
03/10/2017 20,950 1.35 6.89 18,500 20,950 18,500 1,070 22,416,500
02/10/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 400 7,840,000
29/09/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 50 980,000
28/09/2017 19,600 -1.20 -5.77 19,600 19,600 19,600 40 784,000
27/09/2017 20,800 -0.10 -0.48 20,100 20,800 20,100 100 2,080,000
26/09/2017 20,900 -1.45 -6.49 20,800 20,900 20,800 1,350 28,215,000
25/09/2017 22,350 -1.65 -6.88 22,350 22,350 22,350 10 223,500
22/09/2017 24,000 -1.80 -6.98 24,000 24,000 24,000 10 240,000
21/09/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
20/09/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
19/09/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
18/09/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 70 1,806,000
15/09/2017 25,800 0.95 3.82 24,000 25,800 24,000 20 516,000
14/09/2017 24,850 0.00 ■■ 0.00 24,850 24,850 24,850 0 0
13/09/2017 24,850 0.90 3.76 24,850 24,850 24,850 10 248,500
12/09/2017 23,950 0.00 ■■ 0.00 23,950 23,950 23,950 0 0
11/09/2017 23,950 0.00 ■■ 0.00 23,950 23,950 23,950 0 0
08/09/2017 23,950 0.00 ■■ 0.00 23,950 23,950 23,950 0 0
07/09/2017 23,950 0.60 2.57 23,950 23,950 23,950 10 239,500
06/09/2017 23,350 0.40 1.74 23,350 23,350 23,350 10 233,500
05/09/2017 22,950 1.20 5.52 22,950 22,950 22,950 10 229,500
01/09/2017 21,750 -1.60 -6.85 21,750 21,750 21,750 530 11,527,500
31/08/2017 23,350 0.00 ■■ 0.00 23,350 23,350 23,350 0 0
30/08/2017 23,350 -0.10 -0.43 21,850 23,350 21,850 50 1,167,500
29/08/2017 23,450 0.20 0.86 23,450 23,450 23,450 10 234,500
28/08/2017 23,250 -0.25 -1.06 21,900 23,250 21,900 180 4,185,000
25/08/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
24/08/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
23/08/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 50 1,175,000
22/08/2017 23,500 0.05 0.21 23,750 23,750 23,500 20 470,000
21/08/2017 23,450 -0.05 -0.21 22,000 23,950 22,000 80 1,876,000
18/08/2017 23,500 1.45 6.58 20,550 23,500 20,550 20 470,000
17/08/2017 22,050 1.40 6.78 22,050 22,050 20,250 830 18,301,500
16/08/2017 20,650 -0.85 -3.95 23,000 23,000 20,650 20 413,000
15/08/2017 21,500 1.35 6.70 21,500 21,500 18,750 570 12,255,000
14/08/2017 20,150 -1.45 -6.71 20,150 20,150 20,150 10 201,500
11/08/2017 21,600 -1.60 -6.90 21,600 21,600 21,600 210 4,536,000
10/08/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
09/08/2017 23,200 -1.70 -6.83 24,000 25,450 23,200 470 10,904,000
08/08/2017 24,900 0.75 3.11 24,900 24,900 24,900 10 249,000
07/08/2017 24,150 -1.80 -6.94 24,150 24,150 24,150 540 13,041,000
04/08/2017 25,950 0.00 ■■ 0.00 25,950 25,950 25,950 0 0
03/08/2017 25,950 0.00 ■■ 0.00 25,950 25,950 25,950 0 0
02/08/2017 25,950 0.00 ■■ 0.00 25,950 25,950 25,950 0 0
01/08/2017 25,950 0.45 1.76 23,750 25,950 23,750 20 519,000
31/07/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
28/07/2017 25,500 1.65 6.92 22,200 25,500 22,200 360 9,180,000
27/07/2017 23,850 0.15 0.63 24,650 24,650 23,850 300 7,155,000
26/07/2017 23,700 1.40 6.28 23,700 23,700 23,700 10 237,000
25/07/2017 22,300 1.30 6.19 21,000 22,300 21,000 1,010 22,523,000
24/07/2017 21,000 -1.15 -5.19 21,000 21,000 21,000 60 1,260,000
21/07/2017 22,150 0.00 ■■ 0.00 22,150 22,150 22,150 0 0
20/07/2017 22,150 0.00 ■■ 0.00 22,150 22,150 22,150 0 0
19/07/2017 22,150 0.00 ■■ 0.00 22,150 22,150 22,150 0 0
18/07/2017 22,150 0.00 ■■ 0.00 22,150 22,150 22,150 0 0
17/07/2017 22,150 0.00 ■■ 0.00 22,150 22,150 22,150 0 0
14/07/2017 22,150 0.00 ■■ 0.00 22,150 22,150 22,150 0 0
13/07/2017 22,150 -1.65 -6.93 22,150 22,150 22,150 960 21,264,000
12/07/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
11/07/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
10/07/2017 23,800 1.40 6.25 20,850 23,800 20,850 1,970 46,886,000
07/07/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
06/07/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
05/07/2017 22,400 0.05 0.22 20,800 22,400 20,800 30 672,000
04/07/2017 22,350 0.00 ■■ 0.00 22,350 22,350 22,350 0 0
03/07/2017 22,350 1.30 6.18 22,000 22,350 22,000 100 2,235,000
30/06/2017 21,050 0.00 ■■ 0.00 21,050 21,050 21,050 0 0
29/06/2017 21,050 -1.10 -4.97 21,050 21,050 21,050 10 210,500
28/06/2017 22,150 -0.90 -3.90 21,450 23,050 21,450 40 886,000
27/06/2017 23,050 1.00 4.54 23,050 23,050 23,050 10 230,500
26/06/2017 22,050 -0.95 -4.13 22,050 22,050 22,050 10 220,500
23/06/2017 23,000 -1.70 -6.88 23,000 25,350 23,000 1,870 43,010,000
22/06/2017 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
21/06/2017 24,700 0.90 3.78 22,800 24,700 22,800 20 494,000
20/06/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
19/06/2017 23,800 0.90 3.93 23,800 23,800 23,800 10 238,000
16/06/2017 22,900 1.35 6.26 21,500 22,900 20,050 780 17,862,000
15/06/2017 21,550 0.00 ■■ 0.00 21,550 21,550 21,550 0 0
14/06/2017 21,550 0.00 ■■ 0.00 21,550 21,550 21,550 0 0
13/06/2017 21,550 0.00 ■■ 0.00 21,550 21,550 21,550 0 0
12/06/2017 21,550 0.00 ■■ 0.00 21,550 21,550 21,550 0 0
09/06/2017 21,550 -0.45 -2.05 21,550 21,550 21,550 10 215,500
08/06/2017 22,000 -0.50 -2.22 21,050 22,000 21,050 20 440,000
07/06/2017 22,500 -1.65 -6.83 22,500 22,500 22,500 1,450 32,625,000
06/06/2017 24,150 0.70 2.99 22,000 24,150 22,000 1,010 24,391,500
05/06/2017 23,450 1.45 6.59 23,450 23,450 23,300 380 8,911,000
02/06/2017 22,000 -0.60 -2.65 21,200 23,600 21,050 2,160 47,520,000
01/06/2017 22,600 -1.65 -6.80 22,600 22,600 22,600 100 2,260,000
31/05/2017 24,250 0.75 3.19 22,000 24,250 22,000 50 1,212,500
30/05/2017 23,500 -1.45 -5.81 23,250 24,500 23,250 2,410 56,635,000
29/05/2017 24,950 1.60 6.85 24,000 24,950 24,000 20 499,000
26/05/2017 23,350 -1.75 -6.97 25,100 26,750 23,350 250 5,837,500
25/05/2017 25,100 -1.85 -6.86 25,100 25,100 25,100 170 4,267,000
24/05/2017 26,950 1.60 6.31 24,500 26,950 24,500 80 2,156,000
23/05/2017 25,350 1.35 5.62 24,350 25,350 24,350 50 1,267,500
22/05/2017 24,000 -0.40 -1.64 24,000 24,000 24,000 750 18,000,000
19/05/2017 24,400 1.40 6.09 23,000 24,400 23,000 640 15,616,000
18/05/2017 23,000 0.50 2.22 21,100 23,000 21,000 2,010 46,230,000
17/05/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
16/05/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
15/05/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
09/05/2017 23,950 -0.05 -0.21 22,500 23,950 22,350 540 12,933,000
08/05/2017 24,000 0.10 0.42 24,000 25,550 24,000 220 5,280,000
05/05/2017 23,900 1.10 4.82 23,900 23,900 23,900 10 239,000
04/05/2017 22,800 1.35 6.29 20,050 22,800 20,050 680 15,504,000
03/05/2017 21,450 -1.60 -6.94 21,450 21,450 21,450 130 2,788,500
28/04/2017 23,050 0.00 ■■ 0.00 23,050 23,050 23,050 0 0
27/04/2017 23,050 -1.70 -6.87 23,050 23,050 23,050 460 10,603,000
26/04/2017 24,750 0.75 3.12 22,500 24,900 22,350 710 17,572,500
25/04/2017 24,000 0.70 3.00 24,150 24,150 21,700 30 720,000
24/04/2017 23,300 0.85 3.79 20,900 23,300 20,900 20 466,000
21/04/2017 22,450 0.45 2.05 20,500 22,450 20,500 1,020 22,899,000
20/04/2017 22,000 -1.55 -6.58 23,000 23,000 22,000 690 15,180,000
19/04/2017 23,550 -1.75 -6.92 23,550 23,550 23,550 190 4,474,500
18/04/2017 25,300 0.10 0.40 25,300 25,300 25,300 10 253,000
17/04/2017 25,200 0.80 3.28 25,000 25,200 23,800 240 6,048,000
14/04/2017 24,400 1.55 6.78 23,700 24,400 21,300 1,270 30,988,000
13/04/2017 22,850 -1.65 -6.73 22,800 22,900 22,800 1,400 31,990,000
12/04/2017 24,500 0.50 2.08 22,400 24,500 22,400 410 10,045,000
11/04/2017 24,000 -1.75 -6.80 23,950 24,000 23,950 1,950 46,800,000
10/04/2017 25,750 1.55 6.40 24,200 25,750 24,200 20 515,000
07/04/2017 24,200 -1.80 -6.92 25,150 25,150 24,200 660 15,972,000
05/04/2017 26,000 -1.00 -3.70 25,150 26,000 25,150 320 8,320,000
04/04/2017 27,000 -1.35 -4.76 26,400 27,000 26,400 390 10,530,000
03/04/2017 28,350 1.45 5.39 25,050 28,350 25,050 310 8,788,500
31/03/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
30/03/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
29/03/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
28/03/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
27/03/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
24/03/2017 26,900 -0.10 -0.37 25,150 26,900 25,150 20 538,000
23/03/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
22/03/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/03/2017 27,000 -0.10 -0.37 27,100 27,100 27,000 30 810,000
20/03/2017 27,100 -0.10 -0.37 27,100 27,100 27,100 10 271,000
17/03/2017 27,200 -0.10 -0.37 27,200 27,200 27,200 10 272,000
16/03/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
15/03/2017 27,300 -0.10 -0.36 27,300 27,300 27,300 10 273,000
14/03/2017 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 100 2,740,000
13/03/2017 27,400 -2.05 -6.96 27,400 27,400 27,400 110 3,014,000
10/03/2017 29,450 -2.20 -6.95 29,450 29,450 29,450 10 294,500
09/03/2017 31,650 0.00 ■■ 0.00 31,650 31,650 31,650 0 0
08/03/2017 31,650 0.00 ■■ 0.00 31,650 31,650 31,650 0 0
07/03/2017 31,650 0.00 ■■ 0.00 31,600 31,650 31,500 40 1,266,000
06/03/2017 31,650 -2.35 -6.91 32,000 32,000 31,650 160 5,064,000
03/03/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
02/03/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
01/03/2017 34,000 -0.50 -1.45 34,000 34,000 34,000 20 680,000
28/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
27/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
24/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
23/02/2017 34,500 0.00 ■■ 0.00 34,000 34,500 34,000 50 1,725,000
22/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
21/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
20/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
17/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
16/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
15/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
14/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
13/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
10/02/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
09/02/2017 34,500 -2.55 -6.88 34,500 34,500 34,500 10 345,000
08/02/2017 37,050 0.00 ■■ 0.00 37,050 37,050 37,050 0 0
07/02/2017 37,050 0.00 ■■ 0.00 37,050 37,050 37,050 0 0
06/02/2017 37,050 0.00 ■■ 0.00 37,050 37,050 37,050 0 0
03/02/2017 37,050 0.00 ■■ 0.00 37,050 37,050 37,050 0 0
02/02/2017 37,050 0.00 ■■ 0.00 37,050 37,050 37,050 0 0
25/01/2017 37,050 0.00 ■■ 0.00 37,050 37,050 37,050 0 0
24/01/2017 37,050 2.35 6.77 37,050 37,050 37,050 10 370,500
23/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
20/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
19/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
18/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
17/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
16/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
13/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
12/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
11/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
10/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
09/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
06/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
05/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
04/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
03/01/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
30/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
29/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
28/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
27/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
26/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
23/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
22/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
21/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
20/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
19/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
16/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
15/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
14/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
13/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
12/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
09/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
08/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
07/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
06/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
05/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
02/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
01/12/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
30/11/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
29/11/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
28/11/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
25/11/2016 34,700 2.15 6.61 32,000 34,700 32,000 40 1,388,000
24/11/2016 32,550 0.00 ■■ 0.00 32,550 32,550 32,550 0 0
23/11/2016 32,550 0.00 ■■ 0.00 32,550 32,550 32,550 0 0
22/11/2016 32,550 -2.40 -6.87 33,500 33,500 32,550 70 2,278,500
21/11/2016 34,950 0.00 ■■ 0.00 34,950 34,950 34,950 10 349,500
18/11/2016 34,950 0.00 ■■ 0.00 34,950 34,950 34,950 0 0
17/11/2016 34,950 0.00 ■■ 0.00 34,950 34,950 34,950 0 0
16/11/2016 34,950 0.00 ■■ 0.00 34,950 34,950 34,950 0 0
15/11/2016 34,950 1.45 4.33 31,200 34,950 31,200 30 1,048,500
14/11/2016 33,500 2.05 6.52 33,500 33,500 33,500 10 335,000
11/11/2016 31,450 -2.35 -6.95 31,450 31,450 31,450 10 314,500
10/11/2016 33,800 2.15 6.79 31,500 33,800 31,500 30 1,014,000
09/11/2016 31,650 0.00 ■■ 0.00 31,650 31,650 31,650 0 0
08/11/2016 31,650 0.00 ■■ 0.00 31,650 31,650 31,650 0 0
07/11/2016 31,650 0.00 ■■ 0.00 31,650 31,650 31,650 0 0
04/11/2016 31,650 -2.35 -6.91 31,650 31,650 31,650 10 316,500
03/11/2016 34,000 2.10 6.58 31,000 34,100 31,000 50 1,700,000
02/11/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
01/11/2016 31,900 0.00 ■■ 0.00 34,100 34,100 31,900 20 638,000
31/10/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
28/10/2016 31,900 2.05 6.87 31,900 31,900 31,900 10 319,000
27/10/2016 29,850 1.20 4.19 29,850 29,850 29,850 10 298,500
26/10/2016 28,650 -2.15 -6.98 28,650 28,650 28,650 20 573,000
25/10/2016 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 0 0
24/10/2016 30,800 1.10 3.70 30,800 30,800 30,800 20 616,000
21/10/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
20/10/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
19/10/2016 29,700 1.10 3.85 29,700 29,700 29,700 10 297,000
18/10/2016 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
17/10/2016 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
14/10/2016 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
13/10/2016 28,600 -1.10 -3.70 28,600 28,600 28,600 10 286,000
12/10/2016 29,700 1.15 4.03 28,550 29,700 28,550 1,000 29,700,000
11/10/2016 28,550 -2.10 -6.85 28,550 28,550 28,550 30 856,500
10/10/2016 30,650 -2.30 -6.98 30,650 30,650 30,650 10 306,500
07/10/2016 32,950 0.00 ■■ 0.00 32,950 32,950 32,950 0 0
06/10/2016 32,950 0.00 ■■ 0.00 32,950 32,950 32,950 0 0
05/10/2016 32,950 0.00 ■■ 0.00 32,950 32,950 32,950 0 0
04/10/2016 32,950 0.95 2.97 29,950 32,950 29,950 50 1,647,500
03/10/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
30/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
29/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
28/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
27/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
26/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
23/09/2016 32,000 -0.90 -2.74 32,000 32,000 32,000 200 6,400,000
22/09/2016 32,900 1.20 3.79 31,000 32,900 31,000 50 1,645,000
21/09/2016 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
20/09/2016 31,700 1.10 3.59 31,700 31,700 31,700 10 317,000
19/09/2016 30,600 1.20 4.08 27,350 30,600 27,350 1,260 38,556,000
16/09/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
15/09/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
14/09/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
13/09/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
12/09/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
09/09/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
08/09/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
07/09/2016 29,400 1.20 4.26 29,400 29,400 29,400 20 588,000
06/09/2016 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
05/09/2016 28,200 1.10 4.06 28,200 28,200 28,200 10 282,000
01/09/2016 27,100 1.10 4.23 27,100 27,100 27,100 260 7,046,000
31/08/2016 26,000 -1.90 -6.81 29,100 29,100 26,000 40 1,040,000
30/08/2016 27,900 -2.10 -7.00 27,900 27,900 27,900 40 1,116,000
29/08/2016 30,000 0.10 0.33 30,000 30,000 30,000 10 300,000
26/08/2016 29,900 -0.10 -0.33 28,200 29,900 28,200 430 12,857,000
25/08/2016 30,000 0.00 ■■ 0.00 30,000 30,500 30,000 320 9,600,000
24/08/2016 30,000 -0.90 -2.91 28,800 30,000 28,800 410 12,300,000
23/08/2016 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
22/08/2016 30,900 0.90 3.00 27,900 30,900 27,900 20 618,000
19/08/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/08/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
17/08/2016 30,000 0.20 0.67 29,800 30,000 29,800 20 600,000
16/08/2016 29,800 0.20 0.68 29,800 29,800 29,800 90 2,682,000
15/08/2016 29,600 0.50 1.72 29,200 29,600 29,200 150 4,440,000
12/08/2016 29,100 0.60 2.11 26,600 29,100 26,600 1,410 41,031,000
11/08/2016 28,500 1.20 4.40 28,900 28,900 28,500 60 1,710,000
10/08/2016 27,300 1.10 4.20 27,300 27,300 27,300 10 273,000
09/08/2016 26,200 1.20 4.80 26,200 26,200 26,200 10 262,000
08/08/2016 25,000 -1.40 -5.30 27,400 27,400 25,000 110 2,750,000
05/08/2016 26,400 -1.70 -6.05 26,500 26,500 26,400 530 13,992,000
04/08/2016 28,100 1.10 4.07 28,100 28,100 28,100 10 281,000
03/08/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
02/08/2016 27,000 -2.00 -6.90 27,000 27,000 27,000 20 540,000
01/08/2016 29,000 0.60 2.11 27,000 29,000 27,000 800 23,200,000
29/07/2016 28,400 -2.10 -6.89 28,400 28,400 28,400 520 14,768,000
28/07/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
27/07/2016 30,500 1.70 5.90 30,700 30,700 30,500 20 610,000
26/07/2016 28,800 1.50 5.49 25,400 29,000 25,400 770 22,176,000
25/07/2016 27,300 -2.00 -6.83 27,300 27,300 27,300 1,000 27,300,000
22/07/2016 29,300 -2.20 -6.98 29,300 29,300 29,300 120 3,516,000
21/07/2016 31,500 -0.50 -1.56 29,800 31,500 29,800 40 1,260,000
20/07/2016 32,000 -1.10 -3.32 30,800 32,000 30,800 470 15,040,000
19/07/2016 33,100 0.00 ■■ 0.00 30,800 33,100 30,800 220 7,282,000
18/07/2016 33,100 -2.20 -6.23 32,900 35,000 32,900 510 16,881,000
15/07/2016 35,300 2.30 6.97 30,700 35,300 30,700 250 8,825,000
14/07/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
13/07/2016 33,000 2.00 6.45 33,000 33,000 33,000 10 330,000
12/07/2016 31,000 1.30 4.38 31,700 31,700 27,700 60 1,860,000
11/07/2016 29,700 1.90 6.83 29,000 29,700 29,000 2,310 68,607,000
08/07/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
07/07/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
06/07/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
05/07/2016 27,800 1.80 6.92 26,000 27,800 26,000 20 556,000
04/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
01/07/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
30/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
29/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
28/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
27/06/2016 26,000 1.50 6.12 26,000 26,000 26,000 10 260,000
24/06/2016 24,500 -1.80 -6.84 24,500 24,500 24,500 20 490,000
23/06/2016 26,300 1.70 6.91 26,300 26,300 26,300 20 526,000
22/06/2016 24,600 1.60 6.96 24,600 24,600 24,600 30 738,000
21/06/2016 23,000 -1.00 -4.17 23,000 23,000 23,000 10 230,000
20/06/2016 24,000 -1.80 -6.98 24,000 24,000 24,000 10 240,000
17/06/2016 25,800 0.20 0.78 25,800 25,800 25,800 10 258,000
16/06/2016 25,600 -1.90 -6.91 25,600 25,600 25,600 10 256,000
15/06/2016 27,500 1.70 6.59 27,500 27,500 27,500 30 825,000
14/06/2016 25,800 -0.20 -0.77 24,200 25,800 24,200 50 1,290,000
13/06/2016 26,000 -1.00 -3.70 26,000 26,000 26,000 20 520,000
10/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
08/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/06/2016 27,000 1.30 5.06 27,000 27,000 27,000 100 2,700,000
06/06/2016 25,700 1.60 6.64 25,700 25,700 25,700 90 2,313,000
03/06/2016 24,100 -1.60 -6.23 24,100 24,100 24,100 50 1,205,000
02/06/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 40 1,028,000
01/06/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
31/05/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
30/05/2016 25,700 1.60 6.64 25,700 25,700 25,700 50 1,285,000
27/05/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
26/05/2016 24,100 -1.80 -6.95 25,000 25,000 24,100 110 2,651,000
25/05/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
24/05/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 20 518,000
23/05/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
20/05/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
19/05/2016 25,900 1.10 4.44 23,100 25,900 23,100 300 7,770,000
18/05/2016 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
17/05/2016 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
16/05/2016 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
13/05/2016 24,800 1.50 6.44 24,800 24,800 24,800 10 248,000
12/05/2016 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
11/05/2016 23,300 -1.70 -6.80 23,300 23,300 23,300 10 233,000
10/05/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 390 9,750,000
09/05/2016 25,000 0.50 2.04 25,000 25,000 25,000 10 250,000
06/05/2016 24,500 0.40 1.66 25,600 25,700 24,500 60 1,470,000
05/05/2016 24,100 -1.70 -6.59 24,100 24,100 24,100 40 964,000
04/05/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
29/04/2016 25,800 -0.10 -0.39 26,000 26,000 24,900 1,130 29,154,000
28/04/2016 25,900 1.20 4.86 25,900 25,900 25,900 30 777,000
27/04/2016 24,700 1.60 6.93 24,700 24,700 24,600 140 3,458,000
26/04/2016 23,100 1.50 6.94 23,000 23,100 23,000 20 462,000
25/04/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
22/04/2016 21,600 -0.70 -3.14 23,800 23,800 21,600 20 432,000
21/04/2016 22,300 0.00 ■■ 0.00 23,400 23,400 22,300 30 669,000
20/04/2016 22,300 -0.70 -3.04 22,300 22,300 22,300 30 669,000
19/04/2016 23,000 -1.60 -6.50 24,000 24,000 23,000 570 13,110,000
15/04/2016 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 50 1,230,000
14/04/2016 24,600 1.10 4.68 23,600 24,600 23,200 60 1,476,000
13/04/2016 23,500 1.30 5.86 22,300 23,500 22,300 30 705,000
12/04/2016 22,200 0.10 0.45 22,200 22,200 22,200 10 222,000
11/04/2016 22,100 0.00 ■■ 0.00 23,600 23,600 22,100 20 442,000
08/04/2016 22,100 -0.20 -0.90 22,100 22,100 22,100 390 8,619,000
07/04/2016 22,300 -0.50 -2.19 24,300 24,300 22,300 3,540 78,942,000
06/04/2016 22,800 -1.50 -6.17 22,800 22,800 22,800 10 228,000
05/04/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
04/04/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
01/04/2016 24,300 -1.70 -6.54 24,300 24,300 24,300 40 972,000
31/03/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100 2,600,000
30/03/2016 26,000 0.00 ■■ 0.00 24,500 26,000 24,500 110 2,860,000
29/03/2016 26,000 0.00 ■■ 0.00 24,300 26,000 24,300 80 2,080,000
28/03/2016 26,000 1.00 4.00 25,000 26,000 24,000 3,140 81,640,000
25/03/2016 25,000 0.20 0.81 24,000 25,000 24,000 780 19,500,000
24/03/2016 24,800 1.60 6.90 21,800 24,800 21,800 540 13,392,000
23/03/2016 23,200 -1.60 -6.45 26,500 26,500 23,200 40 928,000
22/03/2016 24,800 1.60 6.90 24,800 24,800 23,100 30 744,000
21/03/2016 23,200 -1.40 -5.69 24,600 24,600 23,200 60 1,392,000
18/03/2016 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
17/03/2016 24,600 1.60 6.96 24,600 24,600 24,600 40 984,000
16/03/2016 23,000 0.00 ■■ 0.00 24,500 24,500 23,000 30 690,000
15/03/2016 23,000 -1.50 -6.12 25,900 25,900 23,000 20 460,000
14/03/2016 24,500 -1.50 -5.77 25,500 25,500 24,500 340 8,330,000
11/03/2016 26,000 0.70 2.77 26,000 26,000 26,000 60 1,560,000
10/03/2016 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 30 759,000
09/03/2016 25,300 -1.90 -6.99 25,800 25,800 25,300 80 2,024,000
08/03/2016 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 60 1,632,000
07/03/2016 27,200 1.60 6.25 27,200 27,200 27,200 50 1,360,000
04/03/2016 25,600 -0.90 -3.40 25,600 25,600 25,600 50 1,280,000
03/03/2016 26,500 -0.30 -1.12 26,400 26,500 26,400 110 2,915,000
02/03/2016 26,800 1.60 6.35 26,900 26,900 25,200 110 2,948,000
01/03/2016 25,200 1.60 6.78 25,200 25,200 25,200 20 504,000
29/02/2016 23,600 1.50 6.79 23,600 23,600 23,600 10 236,000
26/02/2016 22,100 -1.40 -5.96 22,000 25,000 22,000 30 663,000
25/02/2016 23,500 -1.20 -4.86 23,500 23,500 23,500 50 1,175,000
24/02/2016 24,700 1.60 6.93 24,700 24,700 24,700 30 741,000
23/02/2016 23,100 -1.70 -6.85 24,800 24,900 23,100 710 16,401,000
22/02/2016 24,800 1.60 6.90 24,800 24,800 24,800 30 744,000
19/02/2016 23,200 1.50 6.91 23,200 23,200 23,200 180 4,176,000
18/02/2016 21,700 1.40 6.90 21,700 21,700 21,700 130 2,821,000
17/02/2016 20,300 1.30 6.84 20,300 20,300 20,300 40 812,000
16/02/2016 19,000 -1.20 -5.94 21,600 21,600 19,000 40 760,000
15/02/2016 20,200 -1.40 -6.48 20,200 20,200 20,200 20 404,000
05/02/2016 21,600 -0.40 -1.82 23,500 23,500 21,600 30 648,000
04/02/2016 22,000 1.40 6.80 22,000 22,000 22,000 50 1,100,000
03/02/2016 20,600 -1.40 -6.36 23,500 23,500 20,600 110 2,266,000
02/02/2016 22,000 -1.00 -4.35 23,000 23,000 22,000 70 1,540,000
01/02/2016 23,000 -0.10 -0.43 24,500 24,500 23,000 90 2,070,000
29/01/2016 23,100 -0.90 -3.75 23,100 23,100 23,100 20 462,000
28/01/2016 24,000 0.70 3.00 24,000 24,900 24,000 50 1,200,000
27/01/2016 23,300 -1.30 -5.28 23,300 23,300 23,300 20 466,000
26/01/2016 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 10 246,000
25/01/2016 24,600 1.60 6.96 24,600 24,600 21,500 40 984,000
22/01/2016 23,000 -1.00 -4.17 23,000 23,000 23,000 20 460,000
21/01/2016 24,000 -1.40 -5.51 24,000 24,000 24,000 130 3,120,000
20/01/2016 25,400 -1.90 -6.96 25,400 25,400 25,400 20 508,000
19/01/2016 27,300 1.60 6.23 24,000 27,300 24,000 80 2,184,000
18/01/2016 25,700 -1.80 -6.55 25,700 25,700 25,700 50 1,285,000
15/01/2016 27,500 -2.00 -6.78 27,500 27,500 27,500 700 19,250,000
14/01/2016 29,500 0.80 2.79 29,500 29,500 29,500 30 885,000
13/01/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 130 3,731,000
12/01/2016 28,700 1.80 6.69 28,700 28,700 28,700 10 287,000
11/01/2016 26,900 0.10 0.37 26,900 26,900 26,900 10 269,000
08/01/2016 26,800 0.70 2.68 26,800 26,800 26,800 30 804,000
07/01/2016 26,100 0.00 ■■ 0.00 26,800 26,800 26,100 180 4,698,000
06/01/2016 26,100 -0.90 -3.33 28,700 28,700 26,100 50 1,305,000
05/01/2016 27,000 1.70 6.72 25,300 27,000 24,200 160 4,320,000
04/01/2016 25,300 -1.60 -5.95 28,700 28,700 25,300 2,560 64,768,000
31/12/2015 26,900 -2.00 -6.92 30,900 30,900 26,900 360 9,684,000
30/12/2015 28,900 -2.10 -6.77 29,000 29,000 28,900 1,490 43,061,000
29/12/2015 31,000 -2.00 -6.06 34,000 34,000 30,700 70 2,170,000
28/12/2015 33,000 0.00 ■■ 0.00 30,700 33,000 30,700 40 1,320,000
25/12/2015 33,000 2.10 6.80 33,000 33,000 33,000 100 3,300,000
24/12/2015 30,900 2.00 6.92 30,500 30,900 30,500 40 1,236,000
23/12/2015 28,900 -2.10 -6.77 28,900 28,900 28,900 10 289,000
22/12/2015 31,000 0.00 ■■ 0.00 33,100 33,100 31,000 90 2,790,000
21/12/2015 31,000 1.80 6.16 31,000 31,000 31,000 10 310,000
18/12/2015 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 30 876,000
17/12/2015 29,200 -1.80 -5.81 32,000 32,000 29,200 20 584,000
16/12/2015 31,000 1.80 6.16 31,200 31,200 29,100 150 4,650,000
15/12/2015 29,200 1.90 6.96 29,000 29,200 29,000 20 584,000
14/12/2015 27,300 -1.20 -4.21 28,900 29,000 27,300 180 4,914,000
11/12/2015 28,500 1.30 4.78 27,500 28,500 27,500 170 4,845,000
10/12/2015 27,200 -1.80 -6.21 27,200 27,200 27,200 180 4,896,000
09/12/2015 29,000 1.70 6.23 26,500 29,000 26,500 510 14,790,000
08/12/2015 27,300 1.70 6.64 27,300 27,300 23,900 200 5,460,000
07/12/2015 25,600 -1.90 -6.91 25,600 29,400 25,600 980 25,088,000
04/12/2015 27,500 -2.00 -6.78 27,500 27,500 27,500 30 825,000
03/12/2015 29,500 -2.20 -6.94 29,500 29,500 29,500 10 295,000
02/12/2015 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 20 634,000
01/12/2015 31,700 -2.30 -6.76 31,700 31,700 31,700 220 6,974,000
30/11/2015 34,000 2.00 6.25 31,800 34,000 31,800 11,240 382,160,000
27/11/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
26/11/2015 32,000 0.30 0.95 29,500 32,000 29,500 20 640,000
25/11/2015 31,700 2.00 6.73 31,700 31,700 31,700 10 317,000
24/11/2015 29,700 -2.20 -6.90 31,900 31,900 29,700 11,020 327,294,000
23/11/2015 31,900 2.00 6.69 28,000 31,900 28,000 140 4,466,000
20/11/2015 29,900 1.90 6.79 29,900 29,900 29,900 230 6,877,000
19/11/2015 28,000 1.80 6.87 28,000 28,000 25,000 460 12,880,000
18/11/2015 26,200 -1.80 -6.43 29,900 29,900 26,200 20 524,000
17/11/2015 28,000 -2.00 -6.67 30,000 30,000 28,000 20 560,000
16/11/2015 30,000 -2.00 -6.25 32,100 32,100 30,000 5,520 165,600,000
13/11/2015 32,000 0.50 1.59 30,000 32,000 29,900 1,310 41,920,000
12/11/2015 31,500 1.50 5.00 31,500 31,500 31,500 10 315,000
11/11/2015 30,000 -0.60 -1.96 30,000 30,000 30,000 100 3,000,000
10/11/2015 30,600 2.00 6.99 28,600 30,600 28,600 2,170 66,402,000
09/11/2015 28,600 -2.10 -6.84 28,600 28,600 28,600 10 286,000
06/11/2015 30,700 -2.30 -6.97 33,200 33,200 30,700 200 6,140,000
05/11/2015 33,000 1.30 4.10 33,000 33,000 33,000 100 3,300,000
04/11/2015 31,700 -2.30 -6.76 34,500 34,500 31,700 30 951,000
03/11/2015 34,000 0.80 2.41 30,900 34,000 30,900 840 28,560,000
02/11/2015 33,200 1.20 3.75 33,200 33,200 33,200 20 664,000
30/10/2015 32,000 0.60 1.91 32,000 32,000 32,000 10 320,000
29/10/2015 31,400 -2.30 -6.82 31,400 31,400 31,400 10 314,000
28/10/2015 33,700 0.00 ■■ 0.00 31,600 33,700 31,600 120 4,044,000
27/10/2015 33,700 2.20 6.98 32,800 33,700 32,800 10,010 337,337,000
26/10/2015 31,500 0.80 2.61 28,700 32,000 28,700 30 945,000
23/10/2015 30,700 -2.30 -6.97 30,700 33,000 30,700 1,540 47,278,000
22/10/2015 33,000 1.80 5.77 29,300 33,000 29,100 100 3,300,000
21/10/2015 31,200 -2.30 -6.87 31,300 31,300 31,200 100 3,120,000
20/10/2015 33,500 1.80 5.68 30,000 33,500 30,000 1,010 33,835,000
19/10/2015 31,700 -2.30 -6.76 36,300 36,300 31,700 210 6,657,000
16/10/2015 34,000 0.20 0.59 34,000 34,000 34,000 10 340,000
15/10/2015 33,800 1.20 3.68 33,800 33,800 33,800 10 338,000
14/10/2015 32,600 -2.40 -6.86 32,600 32,600 32,600 3,550 115,730,000
13/10/2015 35,000 1.10 3.24 31,600 35,000 31,600 2,230 78,050,000
12/10/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
09/10/2015 33,900 1.30 3.99 31,000 33,900 31,000 1,230 41,697,000
08/10/2015 32,600 -2.40 -6.86 36,000 36,000 32,600 150 4,890,000
07/10/2015 35,000 0.70 2.04 35,000 35,000 35,000 10 350,000
06/10/2015 34,300 -2.50 -6.79 36,500 36,500 34,300 1,080 37,044,000
05/10/2015 36,800 2.40 6.98 32,500 36,800 32,000 220 8,096,000
02/10/2015 34,400 -2.50 -6.78 34,400 34,400 34,400 30 1,032,000
01/10/2015 36,900 2.20 6.34 32,500 36,900 32,300 840 30,996,000
30/09/2015 34,700 -2.60 -6.97 37,400 37,400 34,700 80 2,776,000
29/09/2015 37,300 0.30 0.81 34,500 37,300 34,500 20 746,000
28/09/2015 37,000 0.70 1.93 33,800 37,000 33,800 30 1,110,000
25/09/2015 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 200 7,260,000
24/09/2015 36,300 -2.70 -6.92 36,300 39,000 36,300 2,330 84,579,000
23/09/2015 39,000 2.00 5.41 37,400 39,000 37,400 2,000 78,000,000
22/09/2015 37,000 2.00 5.71 35,000 37,000 35,000 1,030 38,110,000
21/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
18/09/2015 35,000 2.00 6.06 33,500 35,000 33,500 430 15,050,000
17/09/2015 33,000 -0.50 -1.49 31,500 33,000 31,200 2,400 79,200,000
16/09/2015 33,500 1.70 5.35 33,500 33,500 31,800 60 2,010,000
15/09/2015 31,800 1.90 6.35 29,900 31,800 29,900 60 1,908,000
14/09/2015 29,900 -0.30 -0.99 32,200 32,200 29,900 540 16,146,000
11/09/2015 30,200 1.90 6.71 30,200 30,200 28,200 5,270 159,154,000
10/09/2015 28,300 -2.10 -6.91 32,500 32,500 28,300 1,930 54,619,000
09/09/2015 30,400 1.90 6.67 30,400 30,400 27,000 90 2,736,000
08/09/2015 28,500 -2.00 -6.56 32,600 32,600 28,500 280 7,980,000
07/09/2015 30,500 -1.70 -5.28 34,000 34,000 30,500 20 610,000
04/09/2015 32,200 -2.30 -6.67 34,500 36,500 32,200 230 7,406,000
03/09/2015 34,500 -2.50 -6.76 34,500 37,000 34,500 1,340 46,230,000
01/09/2015 37,000 1.00 2.78 36,000 37,000 36,000 740 27,380,000
31/08/2015 36,000 0.00 ■■ 0.00 36,000 36,000 34,000 540 19,440,000
28/08/2015 36,000 1.00 2.86 35,000 36,000 35,000 900 32,400,000
27/08/2015 35,000 1.00 2.94 35,000 35,000 31,700 80 2,800,000
26/08/2015 34,000 2.10 6.58 33,400 34,000 29,700 240 8,160,000
25/08/2015 31,900 -2.40 -7.00 31,900 31,900 31,900 10 319,000
24/08/2015 34,300 1.60 4.89 34,500 34,500 30,500 130 4,459,000
21/08/2015 32,700 2.10 6.86 28,500 32,700 28,500 220 7,194,000
20/08/2015 30,600 -2.30 -6.99 31,000 35,200 30,600 3,640 111,384,000
19/08/2015 32,900 -2.40 -6.80 32,900 35,300 32,900 3,230 106,267,000
18/08/2015 35,300 -2.60 -6.86 35,300 35,300 35,300 10 353,000
17/08/2015 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
14/08/2015 37,900 -0.10 -0.26 35,400 37,900 35,400 1,110 42,069,000
13/08/2015 38,000 -0.70 -1.81 36,000 38,000 36,000 60 2,280,000
12/08/2015 38,700 1.90 5.16 34,300 38,700 34,300 2,080 80,496,000
11/08/2015 36,800 -2.70 -6.84 36,800 39,800 36,800 3,120 114,816,000
10/08/2015 39,500 -0.30 -0.75 39,500 39,500 39,500 500 19,750,000
07/08/2015 39,800 0.00 ■■ 0.00 37,100 39,800 37,100 1,550 61,690,000
06/08/2015 39,800 -0.10 -0.25 39,900 39,900 37,200 1,930 76,814,000
05/08/2015 39,900 1.90 5.00 35,400 39,900 35,400 2,920 116,508,000
04/08/2015 38,000 0.00 ■■ 0.00 40,000 40,000 36,000 1,250 47,500,000
03/08/2015 38,000 1.70 4.68 38,000 38,000 38,000 10 380,000
31/07/2015 36,300 2.30 6.76 34,900 36,300 32,500 13,510 490,413,000
30/07/2015 34,000 1.00 3.03 31,000 34,000 30,900 3,170 107,780,000
29/07/2015 33,000 1.10 3.45 30,500 33,000 30,500 3,690 121,770,000
28/07/2015 31,900 1.60 5.28 32,000 32,400 30,500 4,560 145,464,000
27/07/2015 30,300 1.90 6.69 30,300 30,300 27,500 2,690 81,507,000
24/07/2015 28,400 1.80 6.77 24,800 28,400 24,800 42,720 1,213,248,000
23/07/2015 26,600 -1.90 -6.67 29,000 29,000 26,600 1,030 27,398,000
22/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
21/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
20/07/2015 28,500 0.50 1.79 27,700 28,500 27,700 170 4,845,000
17/07/2015 28,000 -0.50 -1.75 26,600 28,000 26,600 620 17,360,000
16/07/2015 28,500 1.00 3.64 28,500 28,500 28,500 4,410 125,685,000
15/07/2015 27,500 0.70 2.61 27,500 27,500 27,500 420 11,550,000
14/07/2015 26,800 1.60 6.35 26,800 26,800 23,500 1,630 43,684,000
13/07/2015 25,200 -1.40 -5.26 25,200 25,200 25,200 400 10,080,000
10/07/2015 26,600 0.70 2.70 26,000 26,600 26,000 510 13,566,000
09/07/2015 25,900 -1.40 -5.13 28,000 28,000 25,900 780 20,202,000
08/07/2015 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 550 15,015,000
07/07/2015 27,300 0.10 0.37 27,300 27,300 27,300 260 7,098,000
06/07/2015 27,200 0.20 0.74 27,200 27,200 27,200 460 12,512,000
03/07/2015 27,000 1.20 4.65 27,000 27,000 27,000 30 810,000
02/07/2015 25,800 -1.90 -6.86 26,000 27,700 25,800 1,140 29,412,000
01/07/2015 27,700 0.20 0.73 26,000 27,900 26,000 820 22,714,000
30/06/2015 27,500 0.50 1.85 27,500 27,500 25,600 340 9,350,000
29/06/2015 27,000 0.50 1.89 27,000 27,000 27,000 30 810,000
26/06/2015 26,500 1.30 5.16 26,500 26,500 26,500 100 2,650,000
25/06/2015 25,200 -1.80 -6.67 26,200 27,300 25,200 350 8,820,000
24/06/2015 27,000 1.40 5.47 26,900 27,000 26,900 150 4,050,000
23/06/2015 25,600 -1.90 -6.91 25,700 27,400 25,600 1,220 31,232,000
22/06/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 510 14,025,000
19/06/2015 27,500 -0.20 -0.72 27,500 27,500 27,500 1,000 27,500,000
18/06/2015 27,700 -0.10 -0.36 27,900 27,900 26,000 1,630 45,151,000
17/06/2015 27,800 0.10 0.36 28,000 28,000 25,800 740 20,572,000
16/06/2015 27,700 0.00 ■■ 0.00 27,700 27,700 26,000 1,980 54,846,000
15/06/2015 27,700 -0.10 -0.36 28,000 28,000 25,900 2,040 56,508,000
12/06/2015 27,800 -0.20 -0.71 28,000 28,000 26,100 870 24,186,000
11/06/2015 28,000 1.10 4.09 25,100 28,000 25,100 1,220 34,160,000
10/06/2015 26,900 1.70 6.75 26,500 26,900 23,500 3,350 90,115,000
09/06/2015 25,200 -1.80 -6.67 25,200 25,200 25,200 1,000 25,200,000
08/06/2015 27,000 0.50 1.89 24,700 27,000 24,700 1,920 51,840,000
05/06/2015 26,500 1.60 6.43 26,000 26,600 23,200 2,180 57,770,000
04/06/2015 24,900 1.60 6.87 24,900 24,900 24,900 30 747,000
03/06/2015 23,300 -1.70 -6.80 23,300 23,300 23,300 300 6,990,000
02/06/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
01/06/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
29/05/2015 25,000 1.00 4.17 22,400 25,000 22,400 30 750,000
28/05/2015 24,000 -1.40 -5.51 24,000 24,000 24,000 10 240,000
27/05/2015 25,400 1.60 6.72 25,400 25,400 25,400 10 254,000
26/05/2015 23,800 0.80 3.48 23,800 23,800 23,800 1,100 26,180,000
25/05/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,000 23,000,000
22/05/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
21/05/2015 23,000 1.10 5.02 23,000 23,000 22,800 4,000 92,000,000
20/05/2015 21,900 0.00 ■■ 0.00 23,400 23,400 21,900 40 876,000
19/05/2015 21,900 -1.60 -6.81 21,900 21,900 21,900 20 438,000
18/05/2015 23,500 1.30 5.86 21,000 23,500 21,000 7,410 174,135,000
15/05/2015 22,200 -1.60 -6.72 22,200 25,400 22,200 1,100 24,420,000
14/05/2015 23,800 -1.70 -6.67 23,800 23,800 23,800 50 1,190,000
13/05/2015 25,500 1.50 6.25 25,500 25,500 25,500 10 255,000
12/05/2015 24,000 1.10 4.80 22,800 24,000 22,800 4,650 111,600,000
11/05/2015 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 130 2,977,000
08/05/2015 22,900 1.20 5.53 22,400 22,900 22,400 5,500 125,950,000
07/05/2015 21,700 -1.10 -4.82 21,700 21,700 21,700 40 868,000
06/05/2015 22,800 -1.70 -6.94 22,900 22,900 22,800 90 2,052,000
05/05/2015 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
04/05/2015 24,500 -0.40 -1.61 23,200 24,500 23,200 3,140 76,930,000
27/04/2015 24,900 -0.10 -0.40 23,300 24,900 23,300 1,710 42,579,000
24/04/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
23/04/2015 25,000 -0.50 -1.96 23,800 25,000 23,800 80 2,000,000
22/04/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
21/04/2015 25,500 0.00 ■■ 0.00 23,800 25,500 23,800 110 2,805,000
20/04/2015 25,500 -0.80 -3.04 24,500 25,500 24,500 5,920 150,960,000
17/04/2015 26,300 -0.10 -0.38 25,900 26,300 25,900 60 1,578,000
16/04/2015 26,400 1.50 6.02 25,000 26,400 25,000 5,400 142,560,000
15/04/2015 24,900 1.60 6.87 21,700 24,900 21,700 75,990 1,892,151,000
14/04/2015 23,300 0.30 1.30 23,300 23,300 23,300 30 699,000
13/04/2015 23,000 0.20 0.88 23,000 23,000 23,000 1,000 23,000,000
10/04/2015 22,800 -1.20 -5.00 24,000 24,000 22,800 590 13,452,000
09/04/2015 24,000 1.20 5.26 24,300 24,300 23,500 5,530 132,720,000
08/04/2015 22,800 1.40 6.54 22,700 22,800 22,700 18,460 420,888,000
07/04/2015 21,400 -1.50 -6.55 23,000 23,300 21,400 300,680 6,434,552,000
06/04/2015 22,900 -0.60 -2.55 22,900 22,900 22,900 10 229,000
03/04/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 10 235,000
02/04/2015 23,500 1.30 5.86 23,500 23,500 23,500 10 235,000
01/04/2015 22,200 -1.30 -5.53 22,200 22,200 22,200 500 11,100,000
31/03/2015 23,500 1.50 6.82 22,600 23,500 22,600 4,320 101,520,000
30/03/2015 22,000 -1.50 -6.38 22,000 22,000 22,000 850 18,700,000
27/03/2015 23,500 0.20 0.86 23,300 24,000 23,300 70 1,645,000
26/03/2015 23,300 -1.50 -6.05 26,500 26,500 23,300 250 5,825,000
25/03/2015 24,800 1.50 6.44 24,900 24,900 22,000 530 13,144,000
24/03/2015 23,300 -1.70 -6.80 24,000 24,800 23,300 1,040 24,232,000
23/03/2015 25,000 0.00 ■■ 0.00 24,000 25,000 24,000 730 18,250,000
20/03/2015 25,000 1.20 5.04 24,000 25,000 24,000 1,520 38,000,000
19/03/2015 23,800 0.40 1.71 23,800 23,800 23,800 10 238,000
18/03/2015 23,400 -0.10 -0.43 23,000 23,400 23,000 3,810 89,154,000
17/03/2015 23,500 0.50 2.17 23,500 23,500 23,500 1,030 24,205,000
16/03/2015 23,000 -0.50 -2.13 23,000 23,000 23,000 620 14,260,000
13/03/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 510 11,985,000
12/03/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 800 18,800,000
11/03/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
10/03/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
09/03/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
06/03/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,100 1,700 39,950,000
05/03/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 530 12,455,000
04/03/2015 23,500 0.50 2.17 23,500 23,500 23,500 210 4,935,000
03/03/2015 23,000 -0.90 -3.77 23,000 23,000 23,000 1,030 23,690,000
02/03/2015 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 400 9,560,000
27/02/2015 23,900 1.50 6.70 23,900 23,900 23,900 610 14,579,000
26/02/2015 22,400 0.10 0.45 22,400 22,400 22,200 1,820 40,768,000
25/02/2015 22,300 1.40 6.70 22,300 22,300 22,300 90 2,007,000
24/02/2015 20,900 -1.10 -5.00 22,000 23,500 20,900 100 2,090,000
13/02/2015 22,000 -1.30 -5.58 23,400 23,400 22,000 30 660,000
12/02/2015 23,300 1.30 5.91 23,400 23,400 22,000 40 932,000
11/02/2015 22,000 -1.60 -6.78 23,700 23,700 22,000 60 1,320,000
10/02/2015 23,600 0.10 0.43 23,600 23,600 23,600 10 236,000
09/02/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 650 15,275,000
06/02/2015 23,500 0.00 ■■ 0.00 22,000 23,500 22,000 90 2,115,000
05/02/2015 23,500 1.30 5.86 23,500 23,500 21,300 1,820 42,770,000
04/02/2015 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 170 3,774,000
03/02/2015 22,200 -1.60 -6.72 22,500 22,500 22,200 210 4,662,000
02/02/2015 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 470 11,186,000
30/01/2015 23,800 -0.10 -0.42 23,800 23,800 23,800 2,020 48,076,000
29/01/2015 23,900 1.10 4.82 23,900 23,900 22,000 40 956,000
28/01/2015 22,800 1.40 6.54 22,800 22,800 22,800 600 13,680,000
27/01/2015 21,400 -1.60 -6.96 23,900 23,900 21,400 40 856,000
26/01/2015 23,000 -0.80 -3.36 23,800 23,800 22,300 1,010 23,230,000
23/01/2015 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
22/01/2015 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 810 19,278,000
21/01/2015 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 770 18,326,000
20/01/2015 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
19/01/2015 23,800 -0.10 -0.42 23,800 23,800 23,800 20 476,000
16/01/2015 23,900 1.50 6.70 23,900 23,900 23,900 10 239,000
15/01/2015 22,400 -1.60 -6.67 24,100 24,100 22,400 20 448,000
14/01/2015 24,000 1.40 6.19 24,000 24,000 24,000 860 20,640,000
13/01/2015 22,600 1.40 6.60 22,600 22,600 19,800 220 4,972,000
12/01/2015 21,200 -1.50 -6.61 22,000 22,700 21,200 780 16,536,000
09/01/2015 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
08/01/2015 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
07/01/2015 22,700 1.40 6.57 22,700 22,700 22,700 10 227,000
06/01/2015 21,300 -1.30 -5.75 24,000 24,000 21,300 370 7,881,000
05/01/2015 22,600 -1.70 -7.00 24,800 24,800 22,600 560 12,656,000
31/12/2014 24,300 1.50 6.58 24,200 24,300 24,200 360 8,748,000
30/12/2014 22,800 -1.70 -6.94 25,000 25,000 22,800 1,010 23,028,000
29/12/2014 24,500 1.40 6.06 24,500 24,500 24,500 1,030 25,235,000
26/12/2014 23,100 -1.70 -6.85 23,200 23,200 23,100 1,550 35,805,000
25/12/2014 24,800 0.80 3.33 22,900 24,900 22,800 1,130 28,024,000
24/12/2014 24,000 1.00 4.35 23,000 24,000 23,000 870 20,880,000
23/12/2014 23,000 -1.70 -6.88 23,100 24,000 23,000 3,150 72,450,000
22/12/2014 24,700 0.90 3.78 24,600 24,700 24,600 1,020 25,194,000
19/12/2014 23,800 -1.70 -6.67 24,000 25,000 23,800 30 714,000
18/12/2014 25,500 1.00 4.08 25,600 25,600 24,000 1,630 41,565,000
17/12/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1,200 29,400,000
16/12/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1,100 26,950,000
15/12/2014 24,500 0.50 2.08 24,500 24,500 24,500 10 245,000
12/12/2014 24,000 0.10 0.42 22,400 24,000 22,400 2,120 50,880,000
11/12/2014 23,900 -0.10 -0.42 22,500 23,900 22,500 1,010 24,139,000
10/12/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
09/12/2014 24,000 -0.20 -0.83 23,000 24,000 23,000 1,500 36,000,000
08/12/2014 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 400 9,680,000
05/12/2014 24,200 0.80 3.42 24,200 24,200 24,200 360 8,712,000
04/12/2014 23,400 -0.60 -2.50 24,200 24,200 23,400 410 9,594,000
03/12/2014 24,000 1.00 4.35 24,000 24,000 24,000 430 10,320,000
02/12/2014 23,000 1.00 4.55 22,300 23,000 22,100 480 11,040,000
01/12/2014 22,000 -1.10 -4.76 24,500 24,500 22,000 260 5,720,000
28/11/2014 23,100 -1.70 -6.85 25,400 25,400 23,100 2,010 46,431,000
27/11/2014 24,800 0.70 2.90 23,500 24,800 23,000 5,500 136,400,000
26/11/2014 24,100 0.00 ■■ 0.00 23,000 24,100 23,000 2,570 61,937,000
25/11/2014 24,100 0.00 ■■ 0.00 24,500 25,500 23,500 620 14,942,000
24/11/2014 24,100 0.10 0.42 25,000 25,000 23,000 1,550 37,355,000
21/11/2014 24,000 0.00 ■■ 0.00 25,000 25,000 23,100 1,520 36,480,000
20/11/2014 24,000 0.30 1.27 23,700 24,000 23,100 2,620 62,880,000
19/11/2014 23,700 -1.70 -6.69 23,700 24,200 23,700 1,400 33,180,000
18/11/2014 25,400 0.00 ■■ 0.00 25,300 25,400 25,300 580 14,732,000
17/11/2014 25,400 0.40 1.60 25,500 25,500 24,100 1,150 29,210,000
14/11/2014 25,000 1.50 6.38 24,900 25,000 23,000 1,690 42,250,000
13/11/2014 23,500 -1.70 -6.75 25,600 25,600 23,500 2,280 53,580,000
12/11/2014 25,200 0.50 2.02 26,400 26,400 24,000 1,250 31,500,000
11/11/2014 24,700 0.50 2.07 23,000 25,800 23,000 4,450 109,915,000
10/11/2014 24,200 -0.80 -3.20 24,000 24,200 24,000 1,890 45,738,000
07/11/2014 25,000 0.00 ■■ 0.00 24,500 25,700 24,000 1,910 47,750,000
06/11/2014 25,000 0.70 2.88 23,000 25,000 23,000 1,270 31,750,000
05/11/2014 24,300 1.50 6.58 22,800 24,300 22,800 1,080 26,244,000
04/11/2014 22,800 -1.70 -6.94 22,800 22,800 22,800 2,820 64,296,000
03/11/2014 24,500 0.00 ■■ 0.00 23,900 24,500 22,800 3,180 77,910,000
31/10/2014 24,500 -0.40 -1.61 24,500 24,500 24,500 1,010 24,745,000
30/10/2014 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 510 12,699,000
29/10/2014 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 550 13,695,000
28/10/2014 24,900 0.40 1.63 24,900 24,900 24,900 1,200 29,880,000
27/10/2014 24,500 -0.50 -2.00 23,300 24,500 23,300 50 1,225,000
24/10/2014 25,000 0.00 ■■ 0.00 23,400 25,000 23,400 6,980 174,500,000
23/10/2014 25,000 0.00 ■■ 0.00 24,900 25,000 24,900 290 7,250,000
22/10/2014 25,000 0.10 0.40 24,900 25,000 24,900 260 6,500,000
21/10/2014 24,900 1.00 4.18 25,000 25,000 23,000 290 7,221,000
20/10/2014 23,900 -1.40 -5.53 26,000 26,000 23,900 10,540 251,906,000
17/10/2014 25,300 0.30 1.20 25,400 25,500 23,300 10,040 254,012,000
16/10/2014 25,000 0.00 ■■ 0.00 25,900 25,900 23,300 120 3,000,000
15/10/2014 25,000 1.00 4.17 24,000 25,500 24,000 17,560 439,000,000
14/10/2014 24,000 -1.50 -5.88 25,500 25,500 24,000 15,060 361,440,000
13/10/2014 25,500 -1.00 -3.77 26,500 26,500 24,900 55,170 1,406,835,000
10/10/2014 26,500 0.00 ■■ 0.00 26,500 28,100 25,000 8,340 221,010,000
09/10/2014 26,500 1.00 3.92 26,700 26,700 25,500 9,170 243,005,000
08/10/2014 25,500 0.40 1.59 26,500 26,700 25,100 24,450 623,475,000
07/10/2014 25,100 0.10 0.40 25,000 26,700 24,500 174,640 4,383,464,000
06/10/2014 25,000 0.10 0.40 24,900 26,500 24,000 18,650 466,250,000
03/10/2014 24,900 1.60 6.87 23,000 24,900 23,000 64,440 1,604,556,000
02/10/2014 23,300 1.50 6.88 21,800 23,300 21,800 160,830 3,747,339,000
01/10/2014 21,800 0.10 0.46 23,000 23,200 21,800 35,910 782,838,000
30/09/2014 21,700 1.40 6.90 21,700 21,700 21,500 79,420 1,723,414,000
29/09/2014 20,300 1.30 6.84 20,300 20,300 20,300 212,400 4,311,720,000
26/09/2014 19,000 1.20 6.74 17,100 19,000 17,000 91,870 1,745,530,000
25/09/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 400 7,120,000
24/09/2014 17,800 0.70 4.09 17,800 17,800 17,800 310 5,518,000
23/09/2014 17,100 -0.10 -0.58 17,100 17,100 17,100 10 171,000
22/09/2014 17,200 -0.70 -3.91 17,300 17,300 17,200 30 516,000
19/09/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 520 9,308,000
18/09/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 520 9,308,000
17/09/2014 17,900 0.20 1.13 17,000 17,900 16,500 34,520 617,908,000
16/09/2014 17,700 -0.20 -1.12 17,700 17,700 17,700 10 177,000
15/09/2014 17,900 0.00 ■■ 0.00 16,900 17,900 16,900 120 2,148,000
12/09/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
11/09/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 110 1,969,000
10/09/2014 17,900 0.90 5.29 17,900 17,900 17,900 10 179,000
09/09/2014 17,000 -0.80 -4.49 17,900 17,900 17,000 2,860 48,620,000
08/09/2014 17,800 0.80 4.71 17,800 17,800 17,500 50 890,000
05/09/2014 17,000 -0.90 -5.03 17,900 19,000 17,000 2,830 48,110,000
04/09/2014 17,900 -0.10 -0.56 16,800 18,300 16,800 1,970 35,263,000
03/09/2014 18,000 -0.30 -1.64 17,900 18,000 17,900 12,200 219,600,000
29/08/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 50 915,000
28/08/2014 18,300 0.30 1.67 18,300 18,300 18,300 260 4,758,000
27/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 50 900,000
26/08/2014 18,000 0.20 1.12 18,000 18,000 18,000 1,500 27,000,000
25/08/2014 17,800 0.00 ■■ 0.00 17,000 17,800 17,000 2,370 42,186,000
22/08/2014 17,800 -0.10 -0.56 16,800 17,800 16,800 2,130 37,914,000
21/08/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 200 3,580,000
20/08/2014 17,900 0.20 1.13 17,900 17,900 17,900 560 10,024,000
19/08/2014 17,700 1.00 5.99 16,700 17,800 16,700 410 7,257,000
18/08/2014 16,700 -1.20 -6.70 17,700 17,900 16,700 5,030 84,001,000
15/08/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 730 13,067,000
14/08/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 100 1,790,000
13/08/2014 17,900 0.00 ■■ 0.00 16,800 17,900 16,800 6,930 124,047,000
12/08/2014 17,900 -0.10 -0.56 16,800 18,000 16,800 350 6,265,000
11/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
08/08/2014 18,000 0.10 0.56 18,000 18,000 18,000 10 180,000
07/08/2014 17,900 -0.50 -2.72 18,400 18,400 17,200 1,310 23,449,000
06/08/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 20 368,000
05/08/2014 18,400 0.40 2.22 17,700 18,400 17,700 140 2,576,000
04/08/2014 18,000 0.30 1.69 18,000 18,000 18,000 10 180,000
01/08/2014 17,700 -0.20 -1.12 17,700 17,700 17,700 10 177,000
31/07/2014 17,900 -1.30 -6.77 17,900 18,000 17,900 4,110 73,569,000
30/07/2014 19,200 1.20 6.67 18,200 19,200 18,200 110 2,112,000
29/07/2014 18,000 0.30 1.69 17,400 18,000 17,400 1,000 18,000,000
28/07/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 50 885,000
25/07/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 700 12,390,000
24/07/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
23/07/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
22/07/2014 17,700 0.40 2.31 16,700 17,700 16,700 90 1,593,000
21/07/2014 17,300 -0.10 -0.57 16,800 17,300 16,800 60 1,038,000
18/07/2014 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
17/07/2014 17,400 -0.10 -0.57 16,800 17,400 16,800 20 348,000
16/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 10 175,000
15/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
14/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 10 175,000
11/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
10/07/2014 17,500 0.00 ■■ 0.00 17,400 17,500 17,400 300 5,250,000
09/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
08/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
07/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
04/07/2014 17,500 0.00 ■■ 0.00 17,500 17,500 16,500 120 2,100,000
03/07/2014 17,500 0.00 ■■ 0.00 17,000 17,500 17,000 1,610 28,175,000
02/07/2014 17,500 -0.10 -0.57 17,200 17,500 17,200 30 525,000
01/07/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 2,000 35,200,000
30/06/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
27/06/2014 17,600 0.10 0.57 17,600 17,600 17,600 10 176,000
26/06/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 160 2,800,000
25/06/2014 17,500 0.10 0.57 17,500 17,500 17,000 930 16,275,000
24/06/2014 17,400 0.20 1.16 17,400 17,400 17,400 720 12,528,000
23/06/2014 17,200 0.00 ■■ 0.00 18,400 18,400 16,000 460 7,912,000
20/06/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 750 12,900,000
19/06/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 500 8,600,000
18/06/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 350 6,020,000
17/06/2014 17,200 -0.10 -0.58 16,300 17,200 16,100 6,520 112,144,000
16/06/2014 17,300 0.00 ■■ 0.00 17,200 17,300 17,200 5,270 91,171,000
13/06/2014 17,300 0.70 4.22 16,700 17,300 16,000 1,750 30,275,000
12/06/2014 16,600 -1.20 -6.74 16,600 16,600 16,600 1,170 19,422,000
11/06/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 750 13,350,000
10/06/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 320 5,696,000
09/06/2014 17,800 0.40 2.30 17,800 17,800 17,800 2,500 44,500,000
06/06/2014 17,400 0.10 0.58 17,400 17,400 17,400 110 1,914,000
05/06/2014 17,300 0.10 0.58 17,300 17,300 17,300 70 1,211,000
04/06/2014 17,200 -0.70 -3.91 16,800 17,200 16,700 1,300 22,360,000
03/06/2014 17,900 1.00 5.92 17,900 17,900 17,900 60 1,074,000
02/06/2014 16,900 0.60 3.68 17,000 17,000 16,900 7,610 128,609,000
30/05/2014 16,300 -1.00 -5.78 17,400 17,400 16,300 810 13,203,000
29/05/2014 17,300 -0.20 -1.14 17,300 17,300 17,300 1,300 22,490,000
28/05/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 2,550 44,625,000
27/05/2014 17,500 -0.40 -2.23 17,000 17,800 17,000 560 9,800,000
26/05/2014 17,900 1.00 5.92 17,300 17,900 16,900 10,720 191,888,000
23/05/2014 16,900 0.60 3.68 16,900 16,900 16,900 1,000 16,900,000
22/05/2014 16,300 -1.20 -6.86 16,300 17,900 16,300 760 12,388,000
21/05/2014 17,500 0.70 4.17 15,900 17,900 15,700 10,040 175,700,000
20/05/2014 16,800 -0.40 -2.33 16,000 16,900 16,000 4,800 80,640,000
19/05/2014 17,200 0.50 2.99 17,500 17,500 17,200 260 4,472,000
16/05/2014 16,700 -0.30 -1.76 17,000 17,000 16,700 2,040 34,068,000
15/05/2014 17,000 1.10 6.92 17,000 17,000 17,000 10 170,000
14/05/2014 15,900 -1.10 -6.47 17,400 17,400 15,900 23,220 369,198,000
13/05/2014 17,000 0.90 5.59 17,000 17,000 17,000 200 3,400,000
12/05/2014 16,100 -1.20 -6.94 16,100 16,100 16,100 250 4,025,000
09/05/2014 17,300 -0.10 -0.57 17,300 17,300 17,300 40 692,000
08/05/2014 17,400 -0.50 -2.79 17,400 17,400 17,400 380 6,612,000
07/05/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 120 2,148,000
06/05/2014 17,900 0.00 ■■ 0.00 17,900 17,900 16,800 40 716,000
05/05/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
29/04/2014 17,900 0.00 ■■ 0.00 17,000 17,900 17,000 260 4,654,000
28/04/2014 17,900 0.00 ■■ 0.00 17,700 17,900 17,700 184,960 3,310,784,000
25/04/2014 17,900 0.50 2.87 17,800 17,900 17,800 252,010 4,510,979,000
24/04/2014 17,400 -0.40 -2.25 17,800 17,800 17,400 260,510 4,532,874,000
23/04/2014 17,800 0.60 3.49 17,200 17,800 17,200 193,000 3,435,400,000
22/04/2014 17,200 -0.50 -2.82 17,900 17,900 17,200 235,020 4,042,344,000
21/04/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,600 155,010 2,743,677,000
18/04/2014 17,700 -0.10 -0.56 17,800 17,900 17,700 215,000 3,805,500,000
17/04/2014 17,800 -0.70 -3.78 17,700 17,900 17,700 289,800 5,158,440,000
16/04/2014 18,500 0.50 2.78 17,600 18,500 17,600 164,770 3,048,245,000
15/04/2014 18,000 0.00 ■■ 0.00 16,800 18,000 16,800 270,450 4,868,100,000
14/04/2014 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 256,520 4,617,360,000
11/04/2014 18,000 0.00 ■■ 0.00 18,900 18,900 17,700 179,340 3,228,120,000
10/04/2014 18,000 0.10 0.56 18,000 18,000 17,700 181,990 3,275,820,000
08/04/2014 17,900 0.20 1.13 17,700 17,900 17,700 149,010 2,667,279,000
07/04/2014 17,700 -0.70 -3.80 17,700 18,800 17,700 60,020 1,062,354,000
04/04/2014 18,400 0.40 2.22 17,100 18,400 17,100 1,060 19,504,000
03/04/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
02/04/2014 18,000 0.60 3.45 18,500 18,500 17,000 90 1,620,000
01/04/2014 17,400 -1.30 -6.95 17,800 18,600 17,400 5,160 89,784,000
31/03/2014 18,700 -0.20 -1.06 18,500 18,700 18,500 20 374,000
28/03/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 50 945,000
27/03/2014 18,900 -0.30 -1.56 18,900 18,900 18,100 10,580 199,962,000
26/03/2014 19,200 1.10 6.08 18,700 19,300 18,700 10,020 192,384,000
25/03/2014 18,100 -0.50 -2.69 18,100 18,500 18,100 21,040 380,824,000
24/03/2014 18,600 -0.10 -0.53 18,100 18,800 18,100 3,630 67,518,000
21/03/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,100 3,950 73,865,000
20/03/2014 18,700 0.10 0.54 18,900 18,900 18,100 200 3,740,000
19/03/2014 18,600 -0.90 -4.62 18,400 19,100 18,400 12,670 235,662,000
18/03/2014 19,500 0.50 2.63 19,000 20,000 18,100 970 18,915,000
17/03/2014 19,000 0.20 1.06 19,000 19,000 17,900 16,630 315,970,000
14/03/2014 18,800 -0.20 -1.05 18,000 18,800 17,700 63,190 1,187,972,000
13/03/2014 19,000 0.00 ■■ 0.00 17,800 19,000 17,800 1,530 29,070,000
12/03/2014 19,000 0.00 ■■ 0.00 18,100 19,000 17,800 3,240 61,560,000
11/03/2014 19,000 -0.40 -2.06 19,000 19,000 19,000 1,020 19,380,000
10/03/2014 19,400 0.00 ■■ 0.00 18,400 19,400 18,200 41,040 796,176,000
07/03/2014 19,400 0.10 0.52 19,500 19,500 18,000 26,990 523,606,000
06/03/2014 19,300 0.30 1.58 19,400 19,400 18,500 430 8,299,000
05/03/2014 19,000 -0.40 -2.06 19,800 19,800 18,200 22,410 425,790,000
04/03/2014 19,400 0.40 2.11 17,900 19,400 17,800 10,250 198,850,000
03/03/2014 19,000 -1.40 -6.86 20,000 20,000 19,000 15,940 302,860,000
28/02/2014 20,400 0.00 ■■ 0.00 20,800 20,800 19,000 17,560 358,224,000
27/02/2014 20,400 0.00 ■■ 0.00 20,900 21,000 19,000 41,020 836,808,000
26/02/2014 20,400 -0.50 -2.39 19,600 20,800 19,500 23,730 484,092,000
25/02/2014 20,900 -0.10 -0.48 19,600 21,000 19,600 4,440 92,796,000
24/02/2014 21,000 -0.50 -2.33 20,100 21,000 20,000 25,480 535,080,000
21/02/2014 21,500 0.00 ■■ 0.00 20,300 21,500 20,000 5,260 113,090,000
20/02/2014 21,500 -0.20 -0.92 20,500 21,600 20,400 3,150 67,725,000
19/02/2014 21,700 -0.10 -0.46 21,500 21,700 21,000 630 13,671,000
18/02/2014 21,800 1.00 4.81 20,000 21,900 19,600 19,280 420,304,000
17/02/2014 20,800 -1.40 -6.31 21,400 22,000 20,800 1,530 31,824,000
14/02/2014 22,200 -0.20 -0.89 21,200 22,400 20,900 7,250 160,950,000
13/02/2014 22,400 -1.60 -6.67 22,400 24,000 22,400 7,030 157,472,000
12/02/2014 24,000 0.00 ■■ 0.00 22,400 24,000 22,400 8,170 196,080,000
11/02/2014 24,000 0.30 1.27 22,500 25,300 22,100 19,370 464,880,000
10/02/2014 23,700 -0.30 -1.25 22,400 23,700 22,400 8,710 206,427,000
07/02/2014 24,000 1.00 4.35 24,600 24,600 21,400 6,570 157,680,000
06/02/2014 23,000 1.10 5.02 23,000 23,000 23,000 1,200 27,600,000
27/01/2014 21,900 0.60 2.82 21,900 22,000 21,900 50 1,095,000
24/01/2014 21,300 1.30 6.50 21,300 21,300 21,300 10 213,000
23/01/2014 20,000 1.00 5.26 18,600 20,000 18,600 7,020 140,400,000
22/01/2014 19,000 0.00 ■■ 0.00 18,200 19,000 18,000 2,020 38,380,000
21/01/2014 19,000 0.00 ■■ 0.00 17,800 19,000 17,800 3,310 62,890,000
20/01/2014 19,000 0.00 ■■ 0.00 18,200 19,100 18,200 2,390 45,410,000
17/01/2014 19,000 0.40 2.15 17,700 19,000 17,700 320 6,080,000
16/01/2014 18,600 0.30 1.64 18,300 18,600 17,500 10,070 187,302,000
15/01/2014 18,300 0.00 ■■ 0.00 18,700 18,700 17,300 4,800 87,840,000
14/01/2014 18,300 0.00 ■■ 0.00 18,300 18,700 17,500 2,480 45,384,000
13/01/2014 18,300 0.10 0.55 17,900 18,300 17,900 8,820 161,406,000
10/01/2014 18,200 1.10 6.43 18,100 18,200 18,100 5,000 91,000,000
09/01/2014 17,100 1.10 6.88 15,100 17,100 15,100 58,390 998,469,000
08/01/2014 16,000 -1.00 -5.88 17,400 17,400 16,000 2,250 36,000,000
07/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,510 25,670,000
06/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 40 680,000
03/01/2014 17,000 -0.20 -1.16 17,000 17,000 17,000 60 1,020,000
02/01/2014 17,200 0.20 1.18 17,700 17,700 16,500 10,040 172,688,000
31/12/2013 17,000 0.10 0.59 17,000 17,000 17,000 2,010 34,170,000
30/12/2013 16,900 -0.30 -1.74 16,500 17,000 16,500 1,980 33,462,000
27/12/2013 17,200 0.20 1.18 17,200 17,200 17,200 10 172,000
26/12/2013 17,000 0.00 ■■ 0.00 16,600 17,000 16,600 1,110 18,870,000
25/12/2013 17,000 -0.60 -3.41 16,500 17,000 16,500 70 1,190,000
24/12/2013 17,600 0.50 2.92 17,400 18,000 17,400 4,810 84,656,000
23/12/2013 17,100 0.00 ■■ 0.00 16,400 17,100 16,400 30,010 513,171,000
20/12/2013 17,100 0.10 0.59 16,100 17,100 16,100 7,980 136,458,000
19/12/2013 17,000 0.20 1.19 17,000 17,000 17,000 6,000 102,000,000
18/12/2013 16,800 0.70 4.35 16,900 16,900 16,800 30 504,000
17/12/2013 16,100 -0.70 -4.17 16,100 16,100 16,100 100 1,610,000
16/12/2013 16,800 -0.10 -0.59 16,200 16,800 16,200 20 336,000
13/12/2013 16,900 0.40 2.42 16,000 16,900 15,600 17,040 287,976,000
12/12/2013 16,500 0.10 0.61 16,000 16,500 16,000 1,850 30,525,000
11/12/2013 16,400 0.00 ■■ 0.00 16,600 17,500 16,300 6,050 99,220,000
10/12/2013 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 202,080 3,314,112,000
09/12/2013 16,400 0.30 1.86 16,100 16,400 16,100 11,300 185,320,000
06/12/2013 16,100 -1.00 -5.85 17,000 17,000 16,000 3,030 48,783,000
05/12/2013 17,100 0.00 ■■ 0.00 16,500 17,100 16,500 32,640 558,144,000
04/12/2013 17,100 -0.10 -0.58 16,500 17,100 16,500 1,220 20,862,000
03/12/2013 17,200 0.10 0.58 16,600 17,200 16,500 150 2,580,000
02/12/2013 17,100 0.10 0.59 16,200 17,200 16,200 1,040 17,784,000
29/11/2013 17,000 0.00 ■■ 0.00 16,500 17,000 16,500 120 2,040,000
28/11/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
27/11/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
26/11/2013 17,000 0.00 ■■ 0.00 16,600 17,000 16,500 2,240 38,080,000
25/11/2013 17,000 0.00 ■■ 0.00 16,400 17,100 16,400 25,060 426,020,000
22/11/2013 17,000 0.00 ■■ 0.00 16,300 17,000 16,300 1,230 20,910,000
21/11/2013 17,000 -0.10 -0.58 16,500 17,100 16,400 730 12,410,000
20/11/2013 17,100 0.00 ■■ 0.00 16,900 17,100 16,900 11,050 188,955,000
19/11/2013 17,100 0.70 4.27 16,500 17,100 16,500 140,120 2,396,052,000
18/11/2013 16,400 -0.10 -0.61 16,000 16,500 15,400 35,120 575,968,000
15/11/2013 16,500 0.20 1.23 16,500 16,500 16,500 110 1,815,000
14/11/2013 16,300 0.00 ■■ 0.00 16,800 17,000 16,100 5,200 84,760,000
13/11/2013 16,300 0.00 ■■ 0.00 16,000 16,300 15,400 2,260 36,838,000
12/11/2013 16,300 0.00 ■■ 0.00 16,200 16,300 16,000 6,430 104,809,000
11/11/2013 16,300 0.60 3.82 16,000 16,300 16,000 4,750 77,425,000
08/11/2013 15,700 -0.90 -5.42 16,500 16,600 15,700 8,300 130,310,000
07/11/2013 16,600 0.10 0.61 17,000 17,000 16,400 3,750 62,250,000
06/11/2013 16,500 0.10 0.61 16,300 16,500 16,200 11,080 182,820,000
05/11/2013 16,400 -0.10 -0.61 16,500 16,500 15,900 6,690 109,716,000
04/11/2013 16,500 -0.30 -1.79 16,100 16,500 15,900 21,530 355,245,000
01/11/2013 16,800 -0.10 -0.59 16,200 16,800 16,100 590,080 9,913,344,000
31/10/2013 16,900 -0.30 -1.74 17,000 17,200 16,000 891,190 15,061,111,000
30/10/2013 17,200 0.20 1.18 17,000 17,500 17,000 133,840 2,302,048,000
29/10/2013 17,000 1.00 6.25 16,200 17,100 15,900 565,210 9,608,570,000
28/10/2013 16,000 -0.20 -1.23 16,000 16,200 16,000 51,070 817,120,000
25/10/2013 16,200 0.00 ■■ 0.00 16,200 16,300 16,200 14,350 232,470,000
24/10/2013 16,200 0.30 1.89 15,900 16,500 15,900 262,420 4,251,204,000
23/10/2013 15,900 0.40 2.58 15,600 15,900 15,600 295,600 4,700,040,000
22/10/2013 15,500 0.30 1.97 15,300 15,500 15,300 276,820 4,290,710,000
21/10/2013 15,200 0.10 0.66 15,400 15,400 15,200 17,250 262,200,000
18/10/2013 15,100 -0.20 -1.31 15,000 15,100 15,000 1,500 22,650,000
17/10/2013 15,300 -0.20 -1.29 15,200 15,500 15,200 29,100 445,230,000
16/10/2013 15,500 0.10 0.65 15,500 15,600 15,400 34,380 532,890,000
15/10/2013 15,400 0.40 2.67 15,100 15,500 15,100 238,270 3,669,358,000
14/10/2013 15,000 0.30 2.04 14,700 15,000 14,700 14,080 211,200,000
11/10/2013 14,700 -0.50 -3.29 15,200 15,200 14,600 11,740 172,578,000
10/10/2013 15,200 0.20 1.33 15,200 15,200 15,200 10 152,000
09/10/2013 15,000 -0.30 -1.96 15,300 15,300 15,000 40,700 610,500,000
08/10/2013 15,300 0.10 0.66 15,400 15,500 15,200 101,600 1,554,480,000
07/10/2013 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 4,910 74,632,000
04/10/2013 15,200 0.00 ■■ 0.00 15,100 15,300 15,100 48,320 734,464,000
03/10/2013 15,200 0.20 1.33 15,100 15,200 15,000 11,010 167,352,000
02/10/2013 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 21,210 318,150,000
01/10/2013 15,000 0.00 ■■ 0.00 14,700 15,000 14,700 186,000 2,790,000,000
30/09/2013 15,000 0.20 1.35 14,800 15,000 14,700 10,110 151,650,000
27/09/2013 14,800 -0.20 -1.33 14,600 14,800 14,300 21,290 315,092,000
26/09/2013 15,000 0.20 1.35 14,600 15,000 14,600 25,820 387,300,000
25/09/2013 14,800 0.00 ■■ 0.00 14,700 14,800 14,600 34,850 515,780,000
24/09/2013 14,800 0.00 ■■ 0.00 14,700 14,800 14,700 8,010 118,548,000
23/09/2013 14,800 0.10 0.68 14,700 15,500 14,700 41,280 610,944,000
20/09/2013 14,700 0.00 ■■ 0.00 14,600 14,700 14,400 20,720 304,584,000
19/09/2013 14,700 0.10 0.68 14,700 14,700 14,600 8,600 126,420,000
18/09/2013 14,600 -0.10 -0.68 14,600 14,700 14,500 21,710 316,966,000
17/09/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 19,440 285,768,000
16/09/2013 14,700 -0.10 -0.68 14,700 15,000 14,700 9,770 143,619,000
13/09/2013 14,800 0.00 ■■ 0.00 14,700 14,800 14,700 36,680 542,864,000
12/09/2013 14,800 -0.10 -0.67 14,900 14,900 14,500 220 3,256,000
11/09/2013 14,900 0.50 3.47 14,500 14,900 14,500 5,800 86,420,000
10/09/2013 14,400 -0.60 -4.00 14,500 15,000 14,200 22,600 325,440,000
09/09/2013 15,000 0.00 ■■ 0.00 14,000 15,400 14,000 8,030 120,450,000
06/09/2013 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 3,000 45,000,000
05/09/2013 15,000 0.10 0.67 15,000 15,000 14,900 9,220 138,300,000
04/09/2013 14,900 0.00 ■■ 0.00 15,000 15,000 14,600 8,410 125,309,000
03/09/2013 14,900 -0.50 -3.25 15,300 15,300 14,700 74,310 1,107,219,000
30/08/2013 15,400 0.90 6.21 14,500 15,400 14,300 131,180 2,020,172,000
29/08/2013 14,500 -0.10 -0.68 13,600 14,600 13,600 5,810 84,245,000
28/08/2013 14,600 0.00 ■■ 0.00 14,300 14,800 13,700 51,510 752,046,000
27/08/2013 14,600 -0.30 -2.01 14,800 14,800 14,500 7,000 102,200,000
26/08/2013 14,900 0.00 ■■ 0.00 14,800 14,900 14,500 9,540 142,146,000
23/08/2013 14,900 -0.10 -0.67 14,500 14,900 14,500 12,580 187,442,000
22/08/2013 15,000 0.00 ■■ 0.00 14,900 15,000 14,700 17,030 255,450,000
21/08/2013 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 37,210 558,150,000
20/08/2013 15,000 -0.10 -0.66 15,000 15,200 15,000 48,830 732,450,000
19/08/2013 15,100 0.00 ■■ 0.00 14,800 15,300 14,800 76,420 1,153,942,000
16/08/2013 15,100 0.10 0.67 15,000 15,200 14,800 63,170 953,867,000
15/08/2013 15,000 -0.30 -1.96 14,800 15,300 14,800 137,780 2,066,700,000
14/08/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,000 250 3,825,000
13/08/2013 15,300 0.00 ■■ 0.00 15,200 15,300 15,000 31,820 486,846,000
12/08/2013 15,300 -0.10 -0.65 15,200 15,300 15,000 3,730 57,069,000
09/08/2013 15,400 0.00 ■■ 0.00 15,400 15,500 15,400 22,130 340,802,000
08/08/2013 15,400 0.20 1.32 15,300 15,400 15,000 223,450 3,441,130,000
07/08/2013 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 58,060 882,512,000
06/08/2013 15,200 0.30 2.01 15,200 15,300 15,100 292,460 4,445,392,000
05/08/2013 14,900 -0.40 -2.61 15,300 15,300 14,900 128,090 1,908,541,000
02/08/2013 15,300 0.20 1.32 15,100 15,300 15,100 312,030 4,774,059,000
01/08/2013 15,100 0.40 2.72 15,100 15,300 15,100 243,550 3,677,605,000
31/07/2013 14,700 -0.20 -1.34 15,000 15,000 14,700 114,760 1,686,972,000
30/07/2013 14,900 -0.10 -0.67 15,100 15,200 14,900 129,140 1,924,186,000
29/07/2013 15,000 -0.30 -1.96 15,000 15,100 14,800 159,610 2,394,150,000
26/07/2013 15,300 -0.10 -0.65 15,400 15,400 15,000 149,560 2,288,268,000
25/07/2013 15,400 0.00 ■■ 0.00 15,400 15,500 15,300 77,060 1,186,724,000
24/07/2013 15,400 0.00 ■■ 0.00 15,800 15,800 15,400 260,420 4,010,468,000
23/07/2013 15,400 0.10 0.65 15,300 15,400 15,200 30,590 471,086,000
22/07/2013 15,300 0.00 ■■ 0.00 15,300 15,500 15,200 138,370 2,117,061,000
19/07/2013 15,300 0.00 ■■ 0.00 15,500 15,500 15,300 46,750 715,275,000
18/07/2013 15,300 -0.10 -0.65 15,400 15,400 15,300 86,390 1,321,767,000
17/07/2013 15,400 -0.10 -0.65 15,400 15,500 15,400 137,070 2,110,878,000
16/07/2013 15,500 0.00 ■■ 0.00 15,600 15,600 15,500 67,360 1,044,080,000
15/07/2013 15,500 -0.10 -0.64 15,500 15,700 15,300 60,390 936,045,000
12/07/2013 15,600 0.10 0.65 15,700 15,700 15,500 121,800 1,900,080,000
11/07/2013 15,500 -0.20 -1.27 15,800 15,800 15,500 83,350 1,291,925,000
10/07/2013 15,700 0.10 0.64 15,700 15,900 15,600 289,680 4,547,976,000
09/07/2013 15,600 -0.30 -1.89 15,800 15,800 15,500 240,830 3,756,948,000
08/07/2013 15,900 0.70 4.61 15,400 15,900 15,200 1,227,540 19,517,886,000
05/07/2013 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 207,910 3,160,232,000
04/07/2013 15,200 0.30 2.01 14,900 15,500 14,900 429,720 6,531,744,000
03/07/2013 14,900 -0.10 -0.67 15,100 15,100 14,900 123,780 1,844,322,000
02/07/2013 15,000 0.30 2.04 14,800 15,100 14,700 259,380 3,890,700,000
01/07/2013 14,700 -0.20 -1.34 14,700 14,900 14,600 116,170 1,707,699,000
28/06/2013 14,900 -0.30 -1.97 15,300 15,300 14,900 188,260 2,805,074,000
27/06/2013 15,200 0.80 5.56 14,400 15,200 14,400 321,820 4,891,664,000
26/06/2013 14,400 0.20 1.41 14,300 14,500 14,100 115,540 1,663,776,000
25/06/2013 14,200 -0.30 -2.07 14,300 14,700 13,900 293,280 4,164,576,000
24/06/2013 14,500 -0.40 -2.68 14,700 14,900 14,400 244,710 3,548,295,000
21/06/2013 14,900 0.00 ■■ 0.00 14,700 14,900 14,300 153,720 2,290,428,000
20/06/2013 14,900 -0.20 -1.32 15,200 15,200 14,900 244,750 3,646,775,000
19/06/2013 15,100 0.40 2.72 14,900 15,100 14,800 434,210 6,556,571,000
18/06/2013 14,700 0.50 3.52 14,300 14,700 14,300 334,480 4,916,856,000
17/06/2013 14,200 -0.10 -0.70 14,300 14,500 14,200 374,270 5,314,634,000
14/06/2013 14,300 0.20 1.42 14,300 14,400 14,100 338,030 4,833,829,000
13/06/2013 14,100 -0.10 -0.70 14,100 14,200 14,000 222,040 3,130,764,000
12/06/2013 14,200 -0.10 -0.70 14,000 14,300 14,000 104,030 1,477,226,000
11/06/2013 14,300 0.00 ■■ 0.00 14,100 14,400 14,000 90,020 1,287,286,000
10/06/2013 14,300 0.40 2.88 14,000 14,600 14,000 657,880 9,407,684,000
07/06/2013 13,900 0.00 ■■ 0.00 14,200 14,600 13,900 265,440 3,689,616,000
06/06/2013 13,900 0.00 ■■ 0.00 13,900 14,100 13,800 58,060 807,034,000
05/06/2013 13,900 0.10 0.72 13,900 14,000 13,800 60,870 846,093,000
04/06/2013 13,800 -0.40 -2.82 14,100 14,200 13,800 182,850 2,523,330,000
03/06/2013 14,200 -0.20 -1.39 14,200 14,500 14,000 44,710 634,882,000
31/05/2013 14,400 0.00 ■■ 0.00 14,400 14,800 14,400 222,500 3,204,000,000
30/05/2013 14,400 -0.20 -1.37 14,600 14,600 14,300 248,580 3,579,552,000
29/05/2013 14,600 0.90 6.57 13,700 14,600 13,300 1,455,410 21,248,986,000
28/05/2013 13,700 0.00 ■■ 0.00 13,700 13,700 13,300 162,710 2,229,127,000
27/05/2013 13,700 0.10 0.74 13,600 13,900 13,600 155,330 2,128,021,000
24/05/2013 13,600 -0.20 -1.45 13,800 13,900 13,500 160,950 2,188,920,000
23/05/2013 13,800 0.00 ■■ 0.00 13,800 14,000 13,600 47,690 658,122,000
22/05/2013 13,800 0.00 ■■ 0.00 14,000 14,100 13,800 335,580 4,631,004,000
21/05/2013 13,800 0.00 ■■ 0.00 13,900 14,000 13,700 150,760 2,080,488,000
20/05/2013 13,800 -0.10 -0.72 13,700 13,900 13,700 54,610 753,618,000
17/05/2013 13,900 0.10 0.72 13,800 13,900 13,700 78,620 1,092,818,000
16/05/2013 13,800 0.10 0.73 13,800 14,000 13,700 89,260 1,231,788,000
15/05/2013 13,700 -0.10 -0.72 13,800 14,000 13,600 286,110 3,919,707,000
14/05/2013 13,800 -0.40 -2.82 14,200 14,200 13,700 132,040 1,822,152,000
13/05/2013 14,200 -0.10 -0.70 14,200 14,300 14,000 119,870 1,702,154,000
10/05/2013 14,300 -0.10 -0.69 14,400 15,000 14,100 369,580 5,284,994,000
09/05/2013 14,400 0.90 6.67 13,300 14,400 13,300 767,710 11,055,024,000
08/05/2013 13,500 -0.20 -1.46 13,800 13,800 13,500 66,490 897,615,000
07/05/2013 13,700 -0.20 -1.44 13,800 13,900 13,700 288,250 3,949,025,000
06/05/2013 13,900 -0.10 -0.71 14,200 14,200 13,700 1,026,250 14,264,875,000
03/05/2013 14,000 0.40 2.94 13,600 14,000 13,600 83,820 1,173,480,000
02/05/2013 13,600 -0.30 -2.16 13,900 13,900 13,600 54,970 747,592,000
26/04/2013 13,900 -0.20 -1.42 14,200 14,200 13,900 745,990 10,369,261,000
25/04/2013 14,100 0.00 ■■ 0.00 14,200 14,300 14,100 620,940 8,755,254,000
24/04/2013 14,100 0.30 2.17 13,800 14,200 13,800 970,520 13,684,332,000
23/04/2013 13,800 -0.20 -1.43 14,000 14,200 13,800 1,040,470 14,358,486,000
22/04/2013 14,000 -0.30 -2.10 14,000 14,400 14,000 452,750 6,338,500,000
18/04/2013 14,300