Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 701.80 +21.57 (+3.17%)
  • HNX-Index 97.84 +2.23 (+2.34%)
  • UPCOM-Index 49.14 +0.51 (+1.05%)
CTCP Tư vấn Xây dựng Điện 1
Power Engineering Consulting Joint Stock Company 1
Mã CK:      TV1      12      -12 (-100.00%)      (cập nhật 15:45 01/04/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.pecc1.com.vn
TV1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/04/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
30/03/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
29/03/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
27/03/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
24/03/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
23/03/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
22/03/2020 12,000 0.50 4.17 11,500 12,000 12,000 50 600,000
20/03/2020 12,000 0.50 4.17 11,500 12,000 12,000 50 600,000
19/03/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
18/03/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
17/03/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
16/03/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
13/03/2020 11,500 -0.30 -2.61 11,800 11,500 11,500 100 1,150,000
12/03/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
11/03/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
06/03/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
05/03/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
02/03/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
28/02/2020 11,800 1.30 11.02 10,500 11,800 11,800 120 1,416,000
27/02/2020 10,100 -10.50 -103.96 10,500 0 0 0 0
25/02/2020 10,100 -10.50 -103.96 10,500 0 0 0 0
24/02/2020 10,100 -10.50 -103.96 10,500 0 0 0 0
21/02/2020 10,100 -0.10 -0.99 10,200 10,700 10,000 1,700 17,170,000
19/02/2020 9,600 -10.20 -106.25 10,200 0 0 0 0
17/02/2020 9,600 -10.20 -106.25 10,200 0 0 0 0
15/02/2020 9,600 -0.10 -1.04 9,700 11,000 9,100 100 960,000
14/02/2020 9,600 -0.10 -1.04 9,700 11,000 9,100 100 960,000
13/02/2020 9,200 -9.70 -105.43 9,700 0 0 0 0
11/02/2020 9,200 -9.70 -105.43 9,700 0 0 0 0
10/02/2020 9,200 -9.70 -105.43 9,700 0 0 0 0
09/02/2020 9,200 0.00 ■■ 0.00 9,200 10,500 8,100 100 920,000
07/02/2020 9,200 0.00 ■■ 0.00 9,200 10,500 8,100 100 920,000
05/02/2020 8,400 -9.20 -109.52 9,200 0 0 0 0
04/02/2020 8,400 -9.20 -109.52 9,200 0 0 0 0
03/02/2020 8,400 -9.20 -109.52 9,200 0 0 0 0
02/02/2020 8,400 -1.00 -11.90 9,400 10,400 8,400 80 672,000
31/01/2020 8,400 -1.00 -11.90 9,400 10,400 8,400 80 672,000
30/01/2020 9,700 -9.40 -96.91 9,400 0 0 0 0
21/01/2020 9,700 -9.40 -96.91 9,400 0 0 0 0
20/01/2020 9,700 -9.40 -96.91 9,400 0 0 0 0
17/01/2020 9,700 -1.10 -11.34 10,800 9,700 9,300 900 8,730,000
16/01/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
15/01/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
13/01/2020 10,800 -10.80 -100.00 9,900 0 0 0 0
10/01/2020 10,800 0.90 8.33 9,900 10,800 10,800 80 864,000
09/01/2020 10,100 -9.90 -98.02 9,900 0 0 0 0
08/01/2020 10,100 -9.90 -98.02 9,900 0 0 0 0
06/01/2020 10,100 -9.90 -98.02 9,900 0 0 0 0
03/01/2020 10,100 -0.30 -2.97 10,400 10,100 9,800 170 1,717,000
31/12/2019 11,000 -10.40 -94.55 10,400 0 0 0 0
30/12/2019 11,000 -10.40 -94.55 10,400 0 0 0 0
27/12/2019 11,000 0.10 0.91 10,900 11,500 9,300 9,800 107,800,000
26/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
24/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
23/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
20/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
19/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
16/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
13/12/2019 9,600 -1.50 -15.63 11,100 11,500 9,500 4,300 41,280,000
12/12/2019 9,800 -11.10 -113.27 11,100 0 0 0 0
11/12/2019 9,800 -11.10 -113.27 11,100 0 0 0 0
10/12/2019 9,800 -11.10 -113.27 11,100 0 0 0 0
09/12/2019 9,800 -11.10 -113.27 11,100 0 0 0 0
06/12/2019 9,800 -1.70 -17.35 11,500 11,700 9,800 1,900 18,620,000
04/12/2019 9,500 -11.50 -121.05 11,500 0 0 0 0
03/12/2019 9,500 -11.50 -121.05 11,500 0 0 0 0
02/12/2019 9,500 -11.50 -121.05 11,000 0 0 0 0
29/11/2019 9,500 -1.50 -15.79 11,000 12,000 9,400 1,900 18,050,000
28/11/2019 9,000 -11.00 -122.22 11,000 0 0 0 0
27/11/2019 9,000 -11.00 -122.22 11,000 0 0 0 0
26/11/2019 9,000 -11.00 -122.22 11,000 0 0 0 0
25/11/2019 9,000 -11.00 -122.22 11,000 0 0 0 0
22/11/2019 9,000 -1.40 -15.56 10,400 11,800 9,000 2,100 18,900,000
21/11/2019 9,300 -10.40 -111.83 10,400 0 0 0 0
20/11/2019 9,300 -10.40 -111.83 10,400 0 0 0 0
19/11/2019 9,300 -10.40 -111.83 10,400 0 0 0 0
18/11/2019 9,300 -10.40 -111.83 10,400 0 0 0 0
15/11/2019 9,300 -0.80 -8.60 10,100 10,700 9,300 240 2,232,000
14/11/2019 9,500 -10.10 -106.32 10,100 0 0 0 0
13/11/2019 9,500 -10.10 -106.32 10,100 0 0 0 0
12/11/2019 9,500 -10.10 -106.32 10,100 0 0 0 0
11/11/2019 9,500 -10.10 -106.32 10,100 0 0 0 0
08/11/2019 9,500 -1.30 -13.68 10,800 10,700 9,200 320 3,040,000
07/11/2019 9,400 -10.80 -114.89 10,800 0 0 0 0
06/11/2019 9,400 -10.80 -114.89 10,800 0 0 0 0
05/11/2019 9,400 -10.80 -114.89 10,800 0 0 0 0
04/11/2019 9,400 -10.80 -114.89 10,800 0 0 0 0
01/11/2019 9,400 -0.90 -9.57 10,300 11,100 9,400 3,700 34,780,000
31/10/2019 9,800 -10.30 -105.10 10,300 0 0 0 0
30/10/2019 9,800 -10.30 -105.10 10,300 0 0 0 0
29/10/2019 9,800 -10.30 -105.10 10,300 0 0 0 0
28/10/2019 9,800 -10.30 -105.10 10,300 0 0 0 0
25/10/2019 9,800 -1.20 -12.24 11,000 11,300 9,400 4,700 46,060,000
24/10/2019 10,500 -11.00 -104.76 11,000 0 0 0 0
23/10/2019 10,500 -11.00 -104.76 11,000 0 0 0 0
22/10/2019 10,500 -11.00 -104.76 11,000 0 0 0 0
21/10/2019 10,500 -11.00 -104.76 11,000 0 0 0 0
18/10/2019 10,500 -0.10 -0.95 10,600 12,000 9,500 240 2,520,000
17/10/2019 10,700 -10.60 -99.07 10,600 0 0 0 0
16/10/2019 10,700 -10.60 -99.07 10,600 0 0 0 0
15/10/2019 10,700 -10.60 -99.07 10,600 0 0 0 0
14/10/2019 10,700 -10.60 -99.07 10,600 0 0 0 0
11/10/2019 10,700 0.20 1.87 10,500 10,900 10,000 3,000 32,100,000
10/10/2019 10,700 -10.50 -98.13 10,500 0 0 0 0
09/10/2019 10,700 -10.50 -98.13 10,500 0 0 0 0
08/10/2019 10,700 -10.50 -98.13 10,500 0 0 0 0
07/10/2019 10,700 -10.50 -98.13 10,500 0 0 0 0
04/10/2019 10,700 -0.70 -6.54 11,400 11,700 9,700 9,200 98,440,000
03/10/2019 10,200 -11.40 -111.76 11,400 0 0 0 0
02/10/2019 10,200 -11.40 -111.76 11,400 0 0 0 0
30/09/2019 10,200 -11.40 -111.76 11,400 0 0 0 0
27/09/2019 10,200 -1.80 -17.65 12,000 12,400 10,200 2,800 28,560,000
26/09/2019 11,600 -12.00 -103.45 12,000 0 0 0 0
25/09/2019 11,600 -12.00 -103.45 12,000 0 0 0 0
24/09/2019 11,600 -12.00 -103.45 12,000 0 0 0 0
23/09/2019 11,600 -12.00 -103.45 12,000 0 0 0 0
20/09/2019 11,600 -0.30 -2.59 11,900 12,100 10,500 140 1,624,000
19/09/2019 12,000 -11.90 -99.17 11,900 0 0 0 0
18/09/2019 12,000 -11.90 -99.17 11,900 0 0 0 0
17/09/2019 12,000 -11.90 -99.17 11,900 0 0 0 0
16/09/2019 12,000 -11.90 -99.17 11,900 0 0 0 0
13/09/2019 12,000 0.60 5.00 11,400 12,000 11,400 1,500 18,000,000
12/09/2019 10,900 -11.40 -104.59 11,400 0 0 0 0
11/09/2019 10,900 -11.40 -104.59 11,400 0 0 0 0
10/09/2019 10,900 -11.40 -104.59 11,400 0 0 0 0
09/09/2019 10,900 -11.40 -104.59 11,700 0 0 0 0
06/09/2019 10,900 -0.80 -7.34 11,700 11,900 10,100 1,900 20,710,000
05/09/2019 12,400 -11.70 -94.35 11,700 0 0 0 0
30/08/2019 12,400 0.00 ■■ 0.00 12,400 12,700 10,600 290 3,596,000
23/08/2019 12,400 0.80 6.45 11,600 12,400 12,400 100 1,240,000
16/08/2019 12,400 1.20 9.68 11,200 12,700 10,900 530 6,572,000
09/08/2019 10,500 -1.20 -11.43 11,700 13,200 10,500 620 6,510,000
02/08/2019 11,000 -0.90 -8.18 11,900 13,500 11,000 130 1,430,000
26/07/2019 11,200 -0.90 -8.04 12,100 12,800 11,100 220 2,464,000
19/07/2019 11,900 -1.80 -15.13 13,700 14,000 11,800 90 1,071,000
12/07/2019 13,500 0.10 0.74 13,400 13,700 13,500 110 1,485,000
05/07/2019 12,700 0.40 3.15 12,300 13,500 12,700 120 1,524,000
28/06/2019 12,600 -0.20 -1.59 12,800 13,000 12,000 430 5,418,000
21/06/2019 12,600 0.00 ■■ 0.00 12,600 13,500 12,600 580 7,308,000
17/06/2019 13,000 0.80 6.15 12,200 13,100 12,200 480 6,240,000
16/06/2019 13,000 0.80 6.15 12,200 13,100 12,200 480 6,240,000
14/06/2019 13,000 0.80 6.15 12,200 13,100 12,200 480 6,240,000
10/06/2019 12,500 0.70 5.60 11,800 13,300 11,200 680 8,500,000
09/06/2019 12,500 0.70 5.60 11,800 13,300 11,200 680 8,500,000
07/06/2019 12,500 0.70 5.60 11,800 13,300 11,200 680 8,500,000
03/06/2019 11,600 -0.40 -3.45 12,000 13,500 10,700 340 3,944,000
02/06/2019 11,600 -0.40 -3.45 12,000 13,500 10,700 340 3,944,000
31/05/2019 11,600 -0.40 -3.45 12,000 13,500 10,700 340 3,944,000
27/05/2019 12,000 0.50 4.17 11,500 12,000 12,000 20 240,000
26/05/2019 12,000 0.50 4.17 11,500 12,000 12,000 20 240,000
24/05/2019 12,000 0.50 4.17 11,500 12,000 12,000 20 240,000
20/05/2019 11,400 -2.00 -17.54 13,400 11,900 11,400 260 2,964,000
19/05/2019 11,400 -2.00 -17.54 13,400 11,900 11,400 260 2,964,000
17/05/2019 11,400 -2.00 -17.54 13,400 11,900 11,400 260 2,964,000
13/05/2019 12,700 -0.10 -0.79 12,800 13,800 11,100 150 1,905,000
12/05/2019 12,700 -0.10 -0.79 12,800 13,800 11,100 150 1,905,000
10/05/2019 12,700 -0.10 -0.79 12,800 13,800 11,100 150 1,905,000
06/05/2019 11,600 0.00 ■■ 0.00 11,600 13,000 11,500 240 2,784,000
05/05/2019 11,600 0.00 ■■ 0.00 11,600 13,000 11,500 240 2,784,000
03/05/2019 11,600 0.00 ■■ 0.00 11,600 13,000 11,500 240 2,784,000
02/05/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
01/05/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
30/04/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
29/04/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
28/04/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
26/04/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
22/04/2019 10,100 -1.50 -14.85 11,600 13,200 10,100 160 1,616,000
21/04/2019 10,100 -1.50 -14.85 11,600 13,200 10,100 160 1,616,000
19/04/2019 10,100 -1.50 -14.85 11,600 13,200 10,100 160 1,616,000
16/04/2019 11,300 0.20 1.77 11,100 12,700 10,300 130 1,469,000
15/04/2019 11,300 0.20 1.77 11,100 12,700 10,300 130 1,469,000
14/04/2019 11,300 0.20 1.77 11,100 12,700 10,300 130 1,469,000
12/04/2019 11,300 0.20 1.77 11,100 12,700 10,300 130 1,469,000
08/04/2019 11,200 -1.50 -13.39 12,700 14,500 10,800 1,260 14,112,000
07/04/2019 11,200 -1.50 -13.39 12,700 14,500 10,800 1,260 14,112,000
05/04/2019 11,200 -1.50 -13.39 12,700 14,500 10,800 1,260 14,112,000
29/03/2019 12,900 -0.50 -3.88 13,400 15,000 11,400 350 4,515,000
22/03/2019 13,200 -0.10 -0.76 13,300 15,000 11,600 50 660,000
15/03/2019 13,900 -0.40 -2.88 14,300 13,900 12,300 30 417,000
08/03/2019 12,800 -2.20 -17.19 15,000 16,500 12,800 70 896,000
22/02/2019 14,800 -2.60 -17.57 17,400 15,000 14,800 520 7,696,000
15/02/2019 17,400 2.10 12.07 15,300 17,400 17,400 10 174,000
01/02/2019 14,800 0.00 ■■ 0.00 14,800 15,600 14,800 60 888,000
25/01/2019 13,800 -0.20 -1.45 14,000 15,800 13,800 20 276,000
19/01/2019 14,600 -1.40 -9.59 16,000 14,600 13,600 90,000 1,314,000,000
02/01/2019 15,000 -15.40 -102.67 15,400 0 0 0 0
28/12/2018 15,000 -1.80 -12.00 16,800 15,900 14,300 900 13,500,000
27/12/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
26/12/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
25/12/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
24/12/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
21/12/2018 16,800 -0.70 -4.17 17,500 16,800 16,800 100 1,680,000
20/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
19/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
18/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
17/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
14/12/2018 17,500 0.10 0.57 17,400 17,500 17,500 100 1,750,000
13/12/2018 17,500 -17.40 -99.43 17,400 0 0 0 0
12/12/2018 17,500 -17.40 -99.43 17,400 0 0 0 0
11/12/2018 17,500 -17.40 -99.43 17,400 0 0 0 0
10/12/2018 17,500 -17.40 -99.43 17,400 0 0 0 0
07/12/2018 17,500 2.00 11.43 15,500 17,500 17,400 1,100 19,250,000
06/12/2018 15,000 -15.50 -103.33 15,500 0 0 0 0
05/12/2018 15,000 -15.50 -103.33 15,500 0 0 0 0
04/12/2018 15,000 -15.50 -103.33 15,500 0 0 0 0
03/12/2018 15,000 -15.50 -103.33 15,500 0 0 0 0
30/11/2018 15,500 1.60 10.32 13,900 15,600 15,500 1,600 24,800,000
29/11/2018 14,700 -13.90 -94.56 13,900 0 0 0 0
28/11/2018 14,700 -13.90 -94.56 13,900 0 0 0 0
27/11/2018 14,700 -13.90 -94.56 13,900 0 0 0 0
26/11/2018 14,700 -13.90 -94.56 13,900 0 0 0 0
23/11/2018 14,700 0.00 ■■ 0.00 14,700 14,900 12,900 11,500 169,050,000
22/11/2018 14,800 -14.70 -99.32 14,700 0 0 0 0
21/11/2018 14,800 -14.70 -99.32 14,700 0 0 0 0
20/11/2018 14,800 -14.70 -99.32 14,700 0 0 0 0
19/11/2018 14,800 -14.70 -99.32 14,700 0 0 0 0
16/11/2018 14,800 0.50 3.38 14,300 16,000 13,900 7,400 109,520,000
15/11/2018 15,000 -14.30 -95.33 14,300 0 0 0 0
14/11/2018 15,000 -14.30 -95.33 14,300 0 0 0 0
13/11/2018 15,000 -14.30 -95.33 14,300 0 0 0 0
12/11/2018 15,000 -14.30 -95.33 14,300 0 0 0 0
09/11/2018 15,000 -0.10 -0.67 15,100 15,200 13,000 6,100 91,500,000
08/11/2018 15,300 -15.10 -98.69 15,100 0 0 0 0
07/11/2018 15,300 -15.10 -98.69 15,100 0 0 0 0
06/11/2018 15,300 -15.10 -98.69 15,100 0 0 0 0
05/11/2018 15,300 -15.10 -98.69 15,100 0 0 0 0
02/11/2018 15,300 -0.70 -4.58 16,000 17,200 14,000 8,800 134,640,000
01/11/2018 16,200 -16.00 -98.77 16,000 0 0 0 0
31/10/2018 16,200 -16.00 -98.77 16,000 0 0 0 0
30/10/2018 16,200 -16.00 -98.77 16,000 0 0 0 0
29/10/2018 16,200 -16.00 -98.77 16,000 0 0 0 0
26/10/2018 16,200 -0.80 -4.94 17,000 17,500 14,600 4,300 69,660,000
25/10/2018 15,900 -17.00 -106.92 17,000 0 0 0 0
24/10/2018 15,900 -17.00 -106.92 17,000 0 0 0 0
23/10/2018 15,900 -17.00 -106.92 17,000 0 0 0 0
22/10/2018 15,900 -17.00 -106.92 17,000 0 0 0 0
19/10/2018 15,900 -1.50 -9.43 17,400 17,400 15,500 1,200 19,080,000
18/10/2018 17,700 -17.40 -98.31 17,400 0 0 0 0
17/10/2018 17,700 -17.40 -98.31 17,400 0 0 0 0
16/10/2018 17,700 -17.40 -98.31 17,400 0 0 0 0
15/10/2018 17,700 -17.40 -98.31 17,400 0 0 0 0
12/10/2018 17,700 2.20 12.43 15,500 17,800 16,000 500 8,850,000
11/10/2018 14,900 -15.50 -104.03 15,500 0 0 0 0
10/10/2018 14,900 -15.50 -104.03 15,500 0 0 0 0
09/10/2018 14,900 -15.50 -104.03 15,500 0 0 0 0
08/10/2018 14,900 -15.50 -104.03 15,500 0 0 0 0
05/10/2018 14,900 -0.60 -4.03 15,500 17,500 14,900 800 11,920,000
04/10/2018 15,600 -15.50 -99.36 15,500 0 0 0 0
03/10/2018 15,600 -15.50 -99.36 15,500 0 0 0 0
02/10/2018 15,600 -15.50 -99.36 15,500 0 0 0 0
01/10/2018 15,600 -15.50 -99.36 15,500 0 0 0 0
28/09/2018 15,600 0.00 ■■ 0.00 15,600 16,100 15,100 1,700 26,520,000
27/09/2018 14,100 -15.60 -110.64 15,600 0 0 0 0
26/09/2018 14,100 -15.60 -110.64 15,600 0 0 0 0
25/09/2018 14,100 -15.60 -110.64 15,600 0 0 0 0
24/09/2018 14,100 -15.60 -110.64 15,600 0 0 0 0
21/09/2018 14,100 -2.30 -16.31 16,400 18,800 14,100 3,100 43,710,000
20/09/2018 16,200 -16.40 -101.23 16,400 0 0 0 0
19/09/2018 16,200 -16.40 -101.23 16,400 0 0 0 0
18/09/2018 16,200 -16.40 -101.23 16,400 0 0 0 0
17/09/2018 16,200 -16.40 -101.23 16,400 0 0 0 0
14/09/2018 16,200 0.00 ■■ 0.00 16,200 18,600 16,000 1,200 19,440,000
13/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
12/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
11/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
10/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
07/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
06/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
05/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
04/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
31/08/2018 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 100 1,620,000
30/08/2018 16,000 -16.20 -101.25 16,200 0 0 0 0
29/08/2018 16,000 -16.20 -101.25 16,200 0 0 0 0
28/08/2018 16,000 -16.20 -101.25 16,200 0 0 0 0
27/08/2018 16,000 -16.20 -101.25 16,200 0 0 0 0
24/08/2018 16,000 0.10 0.63 15,900 17,900 14,500 13,500 216,000,000
23/08/2018 15,700 -15.90 -101.27 15,900 0 0 0 0
22/08/2018 15,700 -15.90 -101.27 15,900 0 0 0 0
21/08/2018 15,700 -15.90 -101.27 15,900 0 0 0 0
20/08/2018 15,700 -15.90 -101.27 15,900 0 0 0 0
17/08/2018 15,700 -0.80 -5.10 16,500 18,900 15,600 1,400 21,980,000
16/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
15/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
14/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
13/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
10/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
09/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
08/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
07/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
06/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
03/08/2018 16,500 1.70 10.30 14,800 16,500 16,500 1,000 16,500,000
02/08/2018 14,700 -14.80 -100.68 14,800 0 0 0 0
01/08/2018 14,700 -14.80 -100.68 14,800 0 0 0 0
30/07/2018 14,700 -14.80 -100.68 14,800 0 0 0 0
27/07/2018 14,700 0.60 4.08 14,100 16,200 14,700 3,800 55,860,000
26/07/2018 13,300 -14.10 -106.02 14,100 0 0 0 0
25/07/2018 13,300 -14.10 -106.02 14,100 0 0 0 0
24/07/2018 13,300 -14.10 -106.02 14,100 0 0 0 0
23/07/2018 13,300 -14.10 -106.02 14,100 0 0 0 0
20/07/2018 13,300 -2.30 -17.29 15,600 17,800 13,300 1,200 15,960,000
19/07/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
18/07/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
17/07/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
16/07/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
13/07/2018 15,600 2.00 12.82 13,600 15,600 15,600 1,200 18,720,000
12/07/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
11/07/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
10/07/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
09/07/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
06/07/2018 13,600 -2.10 -15.44 15,700 13,600 13,600 100 1,360,000
05/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
04/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
03/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
29/06/2018 15,700 -2.70 -17.20 18,400 15,700 15,700 200 3,140,000
28/06/2018 18,700 -18.40 -98.40 18,400 0 0 0 0
27/06/2018 18,700 -18.40 -98.40 18,400 0 0 0 0
26/06/2018 18,700 -18.40 -98.40 18,400 0 0 0 0
25/06/2018 18,700 -18.40 -98.40 18,400 0 0 0 0
22/06/2018 18,700 4.90 26.20 13,800 19,200 13,800 2,100 39,270,000
12/06/2018 13,800 0.80 5.80 13,000 13,900 12,100 2,560 35,328,000
11/06/2018 13,000 0.80 6.15 12,200 13,050 12,000 5,360 69,680,000
08/06/2018 12,200 -0.75 -6.15 12,950 13,000 12,200 2,010 24,522,000
07/06/2018 12,950 -0.95 -7.34 13,900 13,050 12,950 1,470 19,036,500
06/06/2018 13,900 -0.05 -0.36 13,950 14,000 13,500 30 417,000
05/06/2018 13,950 -1.05 -7.53 15,000 14,000 13,950 1,120 15,624,000
04/06/2018 15,000 0.60 4.00 14,400 15,000 15,000 10 150,000
01/06/2018 14,400 0.50 3.47 13,900 14,850 14,000 2,180 31,392,000
31/05/2018 13,900 0.90 6.47 13,000 13,900 12,200 8,720 121,208,000
30/05/2018 13,000 0.10 0.77 12,900 13,200 12,300 1,520 19,760,000
29/05/2018 12,900 -0.60 -4.65 13,500 13,200 12,600 4,330 55,857,000
28/05/2018 13,500 -0.15 -1.11 13,650 14,350 13,000 9,120 123,120,000
25/05/2018 13,650 0.85 6.23 12,800 13,650 12,800 1,530 20,884,500
24/05/2018 12,800 0.80 6.25 12,000 12,800 11,200 13,680 175,104,000
23/05/2018 12,000 -0.85 -7.08 12,850 12,900 12,000 4,590 55,080,000
22/05/2018 12,850 -0.95 -7.39 13,800 14,500 12,850 1,670 21,459,500
18/05/2018 13,800 -1.00 -7.25 14,800 15,500 13,800 2,180 30,084,000
17/05/2018 14,800 0.85 5.74 13,950 14,800 13,000 9,490 140,452,000
16/05/2018 13,950 -0.05 -0.36 14,000 14,000 13,150 23,920 333,684,000
15/05/2018 14,000 -0.60 -4.29 14,600 15,000 13,600 100 1,400,000
14/05/2018 14,600 -1.05 -7.19 15,650 14,600 14,600 70 1,022,000
11/05/2018 15,650 0.00 ■■ 0.00 15,650 15,650 15,650 10 156,500
10/05/2018 15,650 -1.15 -7.35 16,800 15,650 15,650 10 156,500
09/05/2018 16,800 0.80 4.76 16,000 16,800 16,800 10 168,000
08/05/2018 16,000 0.10 0.63 15,900 16,000 16,000 10 160,000
03/05/2018 15,900 0.10 0.63 15,800 16,000 14,800 7,740 123,066,000
02/05/2018 15,800 0.80 5.06 15,000 16,000 13,950 6,350 100,330,000
27/04/2018 15,000 0.60 4.00 14,400 15,200 13,400 3,460 51,900,000
26/04/2018 14,400 -1.05 -7.29 15,450 14,500 14,400 10,240 147,456,000
24/04/2018 15,450 -0.50 -3.24 15,950 15,950 14,850 4,750 73,387,500
23/04/2018 15,950 -1.15 -7.21 17,100 15,950 15,950 110 1,754,500
20/04/2018 17,100 -17.10 -100.00 17,100 17,100 17,100 1,000 17,100,000
19/04/2018 17,100 0.80 4.68 16,300 17,200 16,000 320 5,472,000
18/04/2018 16,300 -1.20 -7.36 17,500 16,300 16,300 310 5,053,000
13/04/2018 16,900 0.40 2.37 16,500 17,000 15,350 4,490 75,881,000
12/04/2018 16,500 0.30 1.82 16,200 16,500 16,300 11,790 194,535,000
11/04/2018 16,200 -0.65 -4.01 16,850 16,200 15,700 1,260 20,412,000
10/04/2018 16,850 -0.05 -0.30 16,900 16,850 16,000 3,080 51,898,000
09/04/2018 16,900 0.70 4.14 16,200 17,000 16,800 910 15,379,000
06/04/2018 16,200 -0.10 -0.62 16,300 16,500 15,200 4,160 67,392,000
05/04/2018 16,300 -0.50 -3.07 16,800 16,950 15,650 2,010 32,763,000
04/04/2018 16,800 -0.75 -4.46 17,550 17,000 16,350 250 4,200,000
03/04/2018 17,550 -0.20 -1.14 17,750 17,750 16,550 100 1,755,000
02/04/2018 17,750 -0.40 -2.25 18,150 17,750 16,950 110 1,952,500
30/03/2018 18,150 0.85 4.68 17,300 18,150 18,150 10 181,500
29/03/2018 17,300 -0.30 -1.73 17,600 17,950 16,500 1,470 25,431,000
26/03/2018 17,600 -0.25 -1.42 17,850 19,000 17,600 550 9,680,000
23/03/2018 17,850 0.45 2.52 17,400 17,850 17,850 10 178,500
22/03/2018 17,400 0.20 1.15 17,200 17,400 17,400 10 174,000
21/03/2018 17,200 0.20 1.16 17,050 17,200 16,600 2,450 42,140,000
20/03/2018 17,050 0.05 0.29 17,000 17,650 16,000 3,460 58,993,000
19/03/2018 17,000 -0.65 -3.82 17,650 17,000 17,000 70 1,190,000
16/03/2018 17,650 1.10 6.23 17,400 17,650 16,550 940 16,591,000
15/03/2018 17,400 0.85 4.89 16,550 17,700 17,000 7,370 128,238,000
14/03/2018 16,550 -0.90 -5.44 17,450 18,650 16,550 9,530 157,721,500
13/03/2018 17,450 -0.30 -1.72 17,750 17,950 17,450 140 2,443,000
09/03/2018 17,750 0.75 4.23 17,000 17,750 16,500 4,160 73,840,000
08/03/2018 17,000 -0.75 -4.41 17,750 18,600 17,000 4,890 83,130,000
07/03/2018 17,750 0.65 3.66 17,100 17,750 17,100 2,120 37,630,000
06/03/2018 17,100 -1.25 -7.31 18,350 19,500 17,100 60 1,026,000
05/03/2018 18,350 -0.20 -1.09 18,550 18,350 17,300 350 6,422,500
02/03/2018 18,550 1.00 5.39 17,550 18,550 17,500 20 371,000
01/03/2018 17,550 0.90 5.13 16,650 17,550 17,000 1,410 24,745,500
28/02/2018 16,650 -1.25 -7.51 17,900 19,150 16,650 4,010 66,766,500
27/02/2018 17,900 0.90 5.03 17,000 17,900 17,900 20 358,000
26/02/2018 17,000 -1.20 -7.06 18,200 18,150 17,000 100 1,700,000
23/02/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 1,000 18,200,000
12/02/2018 18,200 0.45 2.47 17,750 18,200 17,950 1,230 22,386,000
09/02/2018 17,750 -0.10 -0.56 17,850 17,900 16,700 620 11,005,000
08/02/2018 17,850 -0.65 -3.64 18,500 18,400 17,250 8,640 154,224,000
06/02/2018 18,500 0.70 3.78 17,800 18,500 18,500 10 185,000
05/02/2018 17,800 -0.20 -1.12 18,000 19,250 16,800 640 11,392,000
31/01/2018 18,000 0.50 2.78 17,500 18,400 17,000 840 15,120,000
30/01/2018 17,500 -0.50 -2.86 17,500 17,500 17,000 2,970 51,975,000
25/01/2018 17,500 0.80 4.57 17,800 18,100 16,600 680 11,900,000
22/01/2018 17,800 1.10 6.18 16,700 17,800 17,800 10 178,000
19/01/2018 16,700 -0.75 -4.49 17,450 18,000 16,650 340 5,678,000
18/01/2018 17,450 -0.35 -2.01 17,800 17,450 17,000 2,010 35,074,500
17/01/2018 17,800 0.30 1.69 17,500 17,800 17,500 1,870 33,286,000
16/01/2018 17,500 -0.40 -2.29 17,900 17,750 17,000 58,910 1,030,925,000
15/01/2018 17,900 -0.60 -3.35 18,500 17,900 17,250 1,170 20,943,000
12/01/2018 18,500 1.00 5.41 17,500 18,500 18,500 10 185,000
11/01/2018 17,500 -0.50 -2.86 18,000 17,600 16,750 15,190 265,825,000
09/01/2018 18,000 0.80 4.44 17,200 18,000 17,100 9,290 167,220,000
08/01/2018 17,200 -0.30 -1.74 17,500 18,250 17,200 4,420 76,024,000
05/01/2018 17,500 0.50 2.86 17,000 17,700 17,000 2,100 36,750,000
04/01/2018 17,000 -0.90 -5.29 17,900 18,000 17,000 3,150 53,550,000
03/01/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 720 12,888,000
02/01/2018 17,900 -0.40 -2.23 17,900 17,900 17,000 2,760 49,404,000
29/12/2017 17,900 -0.10 -0.56 18,000 17,900 17,900 10 179,000
27/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 20 360,000
26/12/2017 18,000 -0.05 -0.28 18,000 18,000 17,100 2,420 43,560,000
25/12/2017 18,000 -0.40 -2.22 18,000 18,100 17,600 120 2,160,000
22/12/2017 18,000 -0.10 -0.56 18,100 18,100 18,000 30 540,000
21/12/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,000 650 11,765,000
20/12/2017 18,100 -0.10 -0.55 18,200 18,100 18,100 220 3,982,000
19/12/2017 18,200 0.05 0.27 18,150 18,200 18,200 120 2,184,000
18/12/2017 18,150 -0.25 -1.38 18,400 18,150 18,150 10 181,500
14/12/2017 18,500 0.10 0.54 18,400 18,500 18,450 3,200 59,200,000
12/12/2017 18,600 0.15 0.81 18,450 18,600 18,600 200 3,720,000
11/12/2017 18,800 0.25 1.33 18,550 18,800 18,500 400 7,520,000
08/12/2017 18,550 0.05 0.27 18,500 18,550 18,550 200 3,710,000
07/12/2017 18,500 0.10 0.54 18,400 18,900 18,100 820 15,170,000
05/12/2017 18,350 0.10 0.55 18,300 19,000 18,000 12,060 221,301,000
04/12/2017 18,250 0.30 1.67 18,100 18,300 17,950 25,120 458,440,000
01/12/2017 17,950 0.15 0.84 18,150 18,150 17,250 350 6,282,500
30/11/2017 17,800 -0.25 -1.39 18,250 18,300 17,500 6,720 119,616,000
29/11/2017 18,050 0.65 3.74 18,000 18,600 17,500 280 5,054,000
28/11/2017 17,400 0.20 1.16 17,200 18,000 16,000 40,260 700,524,000
27/11/2017 17,200 -1.20 -6.52 17,500 18,400 17,150 17,070 293,604,000
24/11/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
23/11/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
22/11/2017 18,400 -0.40 -2.13 17,650 18,400 17,550 1,020 18,768,000
21/11/2017 18,800 0.40 2.17 18,900 18,900 18,300 1,030 19,364,000
20/11/2017 18,400 -0.30 -1.60 18,000 18,400 17,600 1,340 24,656,000
17/11/2017 18,700 -0.15 -0.80 18,050 18,700 18,050 650 12,155,000
16/11/2017 18,850 0.05 0.27 18,800 18,850 18,800 20 377,000
15/11/2017 18,800 -0.15 -0.79 17,900 18,850 17,900 360 6,768,000
14/11/2017 18,950 0.45 2.43 18,950 18,950 18,950 50 947,500
13/11/2017 18,500 -0.40 -2.12 19,000 19,500 18,050 10,050 185,925,000
10/11/2017 18,900 0.10 0.53 18,900 19,500 18,050 17,930 338,877,000
09/11/2017 18,800 -0.05 -0.27 19,000 19,000 18,000 1,350 25,380,000
08/11/2017 18,850 -0.15 -0.79 19,000 19,000 18,000 5,060 95,381,000
07/11/2017 19,000 0.00 ■■ 0.00 18,000 19,000 18,000 1,110 21,090,000
06/11/2017 19,000 0.50 2.70 18,500 19,000 18,500 2,650 50,350,000
03/11/2017 18,500 0.00 ■■ 0.00 19,000 19,000 18,000 9,590 177,415,000
02/11/2017 18,500 -0.10 -0.54 18,600 19,000 18,000 3,800 70,300,000
01/11/2017 18,600 0.00 ■■ 0.00 19,000 19,000 17,750 240 4,464,000
31/10/2017 18,600 0.10 0.54 18,600 18,600 18,600 20 372,000
30/10/2017 18,500 0.10 0.54 18,700 18,700 18,500 340 6,290,000
27/10/2017 18,400 -0.60 -3.16 18,100 18,700 18,000 8,090 148,856,000
26/10/2017 19,000 0.55 2.98 17,500 19,700 17,400 8,240 156,560,000
25/10/2017 18,450 0.25 1.37 17,300 18,450 17,200 770 14,206,500
24/10/2017 18,200 0.20 1.11 18,100 18,200 18,100 300 5,460,000
23/10/2017 18,000 -0.40 -2.17 17,800 18,400 17,300 1,190 21,420,000
20/10/2017 18,400 -0.10 -0.54 17,800 18,400 17,800 1,060 19,504,000
19/10/2017 18,500 0.50 2.78 18,650 18,700 18,000 1,610 29,785,000
18/10/2017 18,000 -0.75 -4.00 18,850 18,900 18,000 2,810 50,580,000
17/10/2017 18,750 -0.15 -0.79 18,050 18,750 17,900 2,910 54,562,500
16/10/2017 18,900 0.60 3.28 18,100 18,900 18,100 11,500 217,350,000
13/10/2017 18,300 0.00 ■■ 0.00 18,200 18,300 17,500 4,120 75,396,000
12/10/2017 18,300 -0.10 -0.54 18,600 18,900 18,300 12,950 236,985,000
11/10/2017 18,400 0.20 1.10 18,000 18,400 18,000 1,020 18,768,000
10/10/2017 18,200 -0.80 -4.21 18,200 19,000 18,000 4,090 74,438,000
09/10/2017 19,000 0.20 1.06 18,800 19,600 18,000 24,580 467,020,000
06/10/2017 18,800 -0.10 -0.53 18,200 18,800 18,000 1,010 18,988,000
05/10/2017 18,900 -0.10 -0.53 18,000 18,900 18,000 7,030 132,867,000
04/10/2017 19,000 0.00 ■■ 0.00 18,900 19,000 18,900 1,100 20,900,000
03/10/2017 19,000 0.00 ■■ 0.00 19,000 19,300 19,000 4,810 91,390,000
02/10/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
29/09/2017 19,000 0.20 1.06 18,900 19,000 18,000 12,400 235,600,000
28/09/2017 18,800 -0.20 -1.05 18,600 19,000 18,500 4,400 82,720,000
27/09/2017 19,000 -0.40 -2.06 19,850 19,850 18,500 570 10,830,000
26/09/2017 19,400 0.90 4.86 19,000 19,750 18,000 16,210 314,474,000
25/09/2017 18,500 -0.50 -2.63 18,100 18,900 17,700 13,000 240,500,000
22/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 40 760,000
21/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 18,000 12,690 241,110,000
20/09/2017 19,000 0.00 ■■ 0.00 18,250 19,000 18,200 9,350 177,650,000
19/09/2017 19,000 -0.30 -1.55 18,100 19,000 18,100 9,590 182,210,000
18/09/2017 19,300 0.50 2.66 19,000 19,300 18,800 830 16,019,000
15/09/2017 18,800 -0.20 -1.05 18,300 18,800 18,000 6,710 126,148,000
14/09/2017 19,000 0.00 ■■ 0.00 19,400 19,400 18,100 6,140 116,660,000
13/09/2017 19,000 -0.50 -2.56 19,800 19,800 18,300 6,780 128,820,000
12/09/2017 19,500 -0.20 -1.02 18,400 19,500 18,400 930 18,135,000
11/09/2017 19,700 -0.10 -0.51 19,000 19,800 19,000 20,130 396,561,000
08/09/2017 19,800 -0.10 -0.50 18,700 19,900 18,600 20,390 403,722,000
07/09/2017 19,900 0.20 1.02 19,950 19,950 19,900 4,030 80,197,000
06/09/2017 19,700 -0.30 -1.50 18,750 19,700 18,700 6,970 137,309,000
05/09/2017 20,000 0.30 1.52 18,600 20,000 18,400 19,710 394,200,000
01/09/2017 19,700 0.00 ■■ 0.00 19,800 19,800 19,000 1,020 20,094,000
31/08/2017 19,700 -0.10 -0.51 19,000 19,700 19,000 9,800 193,060,000
30/08/2017 19,800 0.00 ■■ 0.00 19,900 19,900 19,000 44,140 873,972,000
29/08/2017 19,800 -0.10 -0.50 19,200 19,850 19,000 590 11,682,000
28/08/2017 19,900 0.00 ■■ 0.00 21,000 21,000 19,000 1,900 37,810,000
25/08/2017 19,900 0.10 0.51 19,900 19,900 19,900 20 398,000
24/08/2017 19,800 -0.10 -0.50 19,000 20,000 19,000 6,960 137,808,000
23/08/2017 19,900 -0.10 -0.50 20,000 20,000 19,000 4,830 96,117,000
22/08/2017 20,000 -1.00 -4.76 20,900 20,900 19,550 900 18,000,000
21/08/2017 21,000 0.70 3.45 21,600 21,700 21,000 1,570 32,970,000
18/08/2017 20,300 1.30 6.84 19,000 20,300 19,000 12,560 254,968,000
17/08/2017 19,000 0.10 0.53 18,100 19,300 18,100 3,740 71,060,000
16/08/2017 18,900 0.10 0.53 18,900 19,000 18,200 10,510 198,639,000
15/08/2017 18,800 0.00 ■■ 0.00 19,000 19,000 18,500 1,070 20,116,000
14/08/2017 18,800 0.00 ■■ 0.00 19,300 19,500 18,000 12,340 231,992,000
11/08/2017 18,800 0.00 ■■ 0.00 18,800 19,000 18,800 8,960 168,448,000
10/08/2017 18,800 0.00 ■■ 0.00 18,700 18,800 18,700 300 5,640,000
09/08/2017 18,800 0.80 4.44 18,500 19,000 18,100 17,230 323,924,000
08/08/2017 18,000 1.10 6.51 17,550 18,000 17,000 21,330 383,940,000
07/08/2017 16,900 0.20 1.20 17,000 17,000 16,500 8,410 142,129,000
04/08/2017 16,700 -0.30 -1.76 17,600 17,600 16,700 1,930 32,231,000
03/08/2017 17,000 0.00 ■■ 0.00 17,100 17,500 16,700 14,980 254,660,000
02/08/2017 17,000 -0.20 -1.16 17,500 17,500 17,000 540 9,180,000
01/08/2017 17,200 0.00 ■■ 0.00 16,400 17,800 16,400 6,240 107,328,000
31/07/2017 17,200 -0.80 -4.44 18,500 18,500 16,850 2,460 42,312,000
28/07/2017 18,000 0.60 3.45 17,500 18,000 17,300 5,680 102,240,000
27/07/2017 17,400 -0.40 -2.25 17,700 17,700 16,900 2,260 39,324,000
26/07/2017 17,800 0.50 2.89 17,900 17,900 17,300 2,570 45,746,000
25/07/2017 17,300 -0.20 -1.14 18,150 18,500 17,300 7,880 136,324,000
24/07/2017 17,500 -1.10 -5.91 18,900 18,900 17,400 780 13,650,000
21/07/2017 18,600 0.60 3.33 17,900 18,600 16,750 24,260 451,236,000
20/07/2017 18,000 0.00 ■■ 0.00 18,900 18,900 17,000 16,420 295,560,000
19/07/2017 18,000 -1.35 -6.98 18,250 19,000 18,000 10,290 185,220,000
18/07/2017 19,350 -0.05 -0.26 19,700 19,700 18,500 2,070 40,054,500
17/07/2017 19,400 0.60 3.19 19,600 19,600 18,600 1,340 25,996,000
14/07/2017 18,800 0.20 1.08 19,000 19,000 17,800 150 2,820,000
13/07/2017 18,600 -1.30 -6.53 19,100 19,800 18,600 3,700 68,820,000
12/07/2017 19,900 -0.10 -0.50 19,900 19,950 18,750 4,310 85,769,000
11/07/2017 20,000 0.50 2.56 19,950 20,000 19,500 1,560 31,200,000
10/07/2017 19,500 -0.30 -1.52 19,000 19,950 18,500 13,260 258,570,000
07/07/2017 19,800 0.80 4.21 19,000 20,000 18,550 15,570 308,286,000
06/07/2017 19,000 -1.00 -5.00 21,250 21,250 19,000 4,960 94,240,000
05/07/2017 20,000 -0.10 -0.50 20,100 20,100 20,000 7,630 152,600,000
04/07/2017 20,100 -0.20 -0.99 20,500 21,000 19,000 4,910 98,691,000
03/07/2017 20,300 0.00 ■■ 0.00 20,300 20,500 19,000 5,150 104,545,000
30/06/2017 20,300 -1.40 -6.45 20,350 21,300 20,250 2,500 50,750,000
29/06/2017 21,700 -0.10 -0.46 21,800 21,800 20,300 10,610 230,237,000
28/06/2017 21,800 1.40 6.86 20,800 21,800 19,500 28,750 626,750,000
27/06/2017 20,400 -0.20 -0.97 20,000 20,800 19,300 6,380 130,152,000
26/06/2017 20,600 0.00 ■■ 0.00 20,800 21,000 19,200 48,760 1,004,456,000
23/06/2017 20,600 -1.10 -5.07 21,650 21,650 20,500 33,640 692,984,000
22/06/2017 21,700 0.05 0.23 21,650 21,800 20,800 8,170 177,289,000
21/06/2017 21,650 -0.25 -1.14 21,900 21,900 20,900 17,510 379,091,500
20/06/2017 21,900 1.30 6.31 21,200 22,000 19,200 18,180 398,142,000
19/06/2017 20,600 -0.15 -0.72 21,500 21,500 19,500 14,800 304,880,000
16/06/2017 20,750 -1.55 -6.95 21,100 22,500 20,750 27,330 567,097,500
15/06/2017 22,300 0.30 1.36 22,000 22,900 21,700 6,290 140,267,000
14/06/2017 22,000 -0.75 -3.30 23,500 24,200 21,200 55,870 1,229,140,000
13/06/2017 22,750 1.45 6.81 22,000 22,750 21,700 28,170 640,867,500
12/06/2017 21,300 -1.60 -6.99 21,300 22,900 21,300 70,420 1,499,946,000
09/06/2017 22,900 -1.70 -6.91 22,950 22,950 22,900 20,480 468,992,000
08/06/2017 24,600 -1.80 -6.82 24,600 26,000 24,600 38,510 947,346,000
07/06/2017 26,400 -1.20 -4.35 29,000 29,000 25,700 40,000 1,056,000,000
06/06/2017 27,600 1.80 6.98 27,600 27,600 27,500 290,760 8,024,976,000
05/06/2017 25,800 1.65 6.83 24,000 25,800 24,000 30,990 799,542,000
02/06/2017 24,150 1.55 6.86 24,000 24,150 23,300 37,660 909,489,000
01/06/2017 22,600 1.45 6.86 22,550 22,600 22,550 67,930 1,535,218,000
31/05/2017 21,150 1.35 6.82 19,400 21,150 19,400 12,850 271,777,500
30/05/2017 19,800 0.40 2.06 18,800 20,600 18,250 47,670 943,866,000
29/05/2017 19,400 0.60 3.19 18,550 19,500 18,550 23,720 460,168,000
26/05/2017 18,800 -0.40 -2.08 19,400 19,500 18,800 5,410 101,708,000
25/05/2017 19,200 0.40 2.13 18,550 19,200 18,500 32,060 615,552,000
24/05/2017 18,800 0.30 1.62 18,400 19,000 18,400 39,270 738,276,000
23/05/2017 18,500 0.00 ■■ 0.00 18,500 18,900 18,250 39,730 735,005,000
22/05/2017 18,500 0.10 0.54 18,000 19,000 17,600 44,050 814,925,000
19/05/2017 18,400 0.40 2.22 17,300 18,400 17,300 26,450 486,680,000
18/05/2017 18,000 0.00 ■■ 0.00 16,800 18,500 16,750 85,590 1,540,620,000
17/05/2017 18,000 0.00 ■■ 0.00 18,500 18,500 16,850 46,710 840,780,000
16/05/2017 18,000 0.80 4.65 17,800 18,400 16,750 23,710 426,780,000
15/05/2017 17,200 1.10 6.83 15,800 17,200 15,100 27,620 475,064,000
09/05/2017 16,750 1.05 6.69 15,700 16,750 15,500 6,780 113,565,000
08/05/2017 15,700 -0.40 -2.48 15,500 16,600 15,500 7,020 110,214,000
05/05/2017 16,100 -0.50 -3.01 16,600 16,600 16,000 22,190 357,259,000
04/05/2017 16,600 -0.70 -4.05 17,300 18,500 16,600 440 7,304,000
03/05/2017 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
28/04/2017 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 400 6,920,000
27/04/2017 17,300 -1.20 -6.49 17,300 17,300 17,300 30 519,000
26/04/2017 18,500 1.00 5.71 18,500 18,500 18,500 10 185,000
25/04/2017 17,500 -0.80 -4.37 17,500 17,500 17,500 1,530 26,775,000
24/04/2017 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
21/04/2017 18,300 -0.10 -0.54 17,150 18,300 17,150 20 366,000
20/04/2017 18,400 0.50 2.79 18,400 18,400 18,400 10 184,000
19/04/2017 17,900 0.40 2.29 17,000 18,700 16,500 7,780 139,262,000
18/04/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
17/04/2017 17,500 0.50 2.94 17,500 17,500 16,100 2,010 35,175,000
14/04/2017 17,000 0.90 5.59 17,200 17,200 15,600 5,030 85,510,000
13/04/2017 16,100 0.10 0.63 16,000 17,000 15,700 3,230 52,003,000
12/04/2017 16,000 0.00 ■■ 0.00 17,100 17,100 16,000 2,120 33,920,000
11/04/2017 16,000 1.00 6.67 16,050 16,050 16,000 2,410 38,560,000
10/04/2017 15,000 0.00 ■■ 0.00 15,600 15,600 15,000 490 7,350,000
07/04/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,100 16,500,000
05/04/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
04/04/2017 15,000 -0.50 -3.23 15,000 15,000 15,000 730 10,950,000
03/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
31/03/2017 15,500 0.50 3.33 15,500 15,500 15,500 20 310,000
30/03/2017 15,000 -0.10 -0.66 15,000 15,000 15,000 3,090 46,350,000
29/03/2017 15,100 -0.40 -2.58 15,100 15,100 15,100 30 453,000
28/03/2017 15,500 0.00 ■■ 0.00 14,550 15,500 14,450 4,630 71,765,000
27/03/2017 15,500 0.00 ■■ 0.00 15,000 15,500 14,900 1,010 15,655,000
24/03/2017 15,500 -0.30 -1.90 15,500 15,500 15,500 1,000 15,500,000
23/03/2017 15,800 0.80 5.33 15,000 15,800 15,000 600 9,480,000
22/03/2017 15,000 -0.20 -1.32 14,150 15,900 14,150 8,200 123,000,000
21/03/2017 15,200 0.15 1.00 15,100 15,200 15,100 2,480 37,696,000
20/03/2017 15,050 -0.15 -0.99 15,200 15,200 15,050 1,030 15,501,500
17/03/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
16/03/2017 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 700 10,640,000
15/03/2017 15,200 -0.10 -0.65 15,200 15,200 15,200 10 152,000
14/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 5,620 85,986,000
13/03/2017 15,300 0.00 ■■ 0.00 15,000 15,300 15,000 8,640 132,192,000
10/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
09/03/2017 15,300 0.00 ■■ 0.00 15,000 15,300 15,000 6,690 102,357,000
08/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
07/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 190 2,907,000
06/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 600 9,180,000
03/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
02/03/2017 15,300 0.10 0.66 15,300 15,300 15,300 10 153,000
01/03/2017 15,200 -0.30 -1.94 15,200 15,200 15,200 460 6,992,000
28/02/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
27/02/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
24/02/2017 15,500 0.10 0.65 15,500 15,500 15,500 6,000 93,000,000
23/02/2017 15,400 -0.10 -0.65 14,700 15,800 14,700 11,520 177,408,000
22/02/2017 15,500 0.00 ■■ 0.00 15,000 15,500 15,000 11,040 171,120,000
21/02/2017 15,500 -0.30 -1.90 15,100 15,500 15,000 5,160 79,980,000
20/02/2017 15,800 0.70 4.64 15,000 15,800 15,000 5,050 79,790,000
17/02/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 11,000 166,100,000
16/02/2017 15,100 -0.80 -5.03 15,100 15,100 15,100 6,810 102,831,000
15/02/2017 15,900 0.00 ■■ 0.00 15,200 15,900 15,200 20 318,000
14/02/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
13/02/2017 15,900 0.40 2.58 15,100 15,900 15,000 200 3,180,000
10/02/2017 15,500 0.00 ■■ 0.00 14,500 15,500 14,500 20 310,000
09/02/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
08/02/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 100 1,550,000
07/02/2017 15,500 -0.40 -2.52 15,250 15,500 15,200 370 5,735,000
06/02/2017 15,900 -0.10 -0.62 15,900 15,900 15,900 600 9,540,000
03/02/2017 16,000 -0.50 -3.03 16,000 16,000 16,000 300 4,800,000
02/02/2017 16,500 1.00 6.45 15,500 16,550 15,500 2,520 41,580,000
25/01/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
24/01/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
23/01/2017 15,500 0.30 1.97 15,500 15,500 15,500 10 155,000
20/01/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2,000 30,400,000
19/01/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2,000 30,400,000
18/01/2017 15,200 -0.30 -1.94 15,200 15,200 15,200 11,140 169,328,000
17/01/2017 15,500 -0.30 -1.90 15,000 15,500 15,000 10,050 155,775,000
16/01/2017 15,800 0.60 3.95 14,200 15,800 14,200 2,770 43,766,000
13/01/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
12/01/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 3,330 50,616,000
11/01/2017 15,200 0.20 1.33 15,000 15,200 15,000 14,450 219,640,000
10/01/2017 15,000 -0.80 -5.06 15,050 15,050 15,000 11,540 173,100,000
09/01/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
06/01/2017 15,800 0.30 1.94 15,000 15,800 15,000 2,420 38,236,000
05/01/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
04/01/2017 15,500 -0.40 -2.52 15,050 15,500 15,000 5,010 77,655,000
03/01/2017 15,900 0.10 0.63 15,000 15,900 15,000 1,590 25,281,000
30/12/2016 15,800 0.80 5.33 15,800 15,800 15,800 20 316,000
29/12/2016 15,000 -1.00 -6.25 15,050 15,050 15,000 15,030 225,450,000
28/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
27/12/2016 16,000 0.20 1.27 16,000 16,000 16,000 50 800,000
26/12/2016 15,800 0.00 ■■ 0.00 15,050 15,800 15,000 1,850 29,230,000
23/12/2016 15,800 -0.10 -0.63 15,050 16,000 15,000 4,300 67,940,000
22/12/2016 15,900 -0.10 -0.62 15,050 16,000 15,000 13,810 219,579,000
21/12/2016 16,000 0.00 ■■ 0.00 15,050 16,000 15,000 1,880 30,080,000
20/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
19/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
16/12/2016 16,000 0.00 ■■ 0.00 15,500 16,000 15,500 3,010 48,160,000
15/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,000 11,160 178,560,000
14/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
13/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
12/12/2016 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 12,860 205,760,000
09/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/12/2016 16,000 1.00 6.67 15,100 16,000 15,000 4,430 70,880,000
06/12/2016 15,000 -1.00 -6.25 16,150 16,150 15,000 3,900 58,500,000
05/12/2016 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 2,530 40,480,000
02/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
01/12/2016 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 7,210 115,360,000
30/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
29/11/2016 16,000 1.00 6.67 16,000 16,000 16,000 10 160,000
28/11/2016 15,000 -1.00 -6.25 15,000 15,000 15,000 10 150,000
25/11/2016 16,000 0.70 4.58 15,000 16,000 15,000 22,850 365,600,000
24/11/2016 15,300 0.30 2.00 15,000 15,300 15,000 1,030 15,759,000
23/11/2016 15,000 -0.50 -3.23 15,000 15,500 15,000 6,330 94,950,000
22/11/2016 15,500 0.00 ■■ 0.00 16,000 16,000 14,450 15,340 237,770,000
21/11/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
18/11/2016 15,500 -0.40 -2.52 15,000 15,500 15,000 14,070 218,085,000
17/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
16/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
15/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 270 4,293,000
14/11/2016 15,900 0.10 0.63 15,900 15,900 15,900 10 159,000
11/11/2016 15,800 -0.20 -1.25 16,000 16,000 15,800 20,000 316,000,000
10/11/2016 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 141,950 2,271,200,000
09/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/11/2016 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 8,450 135,200,000
07/11/2016 16,000 -0.20 -1.23 15,100 16,000 15,100 220 3,520,000
04/11/2016 16,200 1.00 6.58 15,000 16,200 15,000 3,090 50,058,000
03/11/2016 15,200 -0.85 -5.30 15,000 16,000 15,000 330 5,016,000
02/11/2016 16,050 0.00 ■■ 0.00 15,300 17,150 15,100 16,250 260,812,500
01/11/2016 16,050 1.05 7.00 15,500 16,050 15,500 30,410 488,080,500
31/10/2016 15,000 -0.40 -2.60 15,000 15,000 15,000 2,800 42,000,000
28/10/2016 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 19,850 305,690,000
27/10/2016 15,400 0.40 2.67 14,100 15,400 14,100 30 462,000
26/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
25/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
24/10/2016 15,000 0.40 2.74 15,000 15,000 15,000 10 150,000
21/10/2016 14,600 -0.90 -5.81 14,600 14,600 14,600 1,100 16,060,000
20/10/2016 15,500 0.50 3.33 15,000 15,500 15,000 310 4,805,000
19/10/2016 15,000 -0.20 -1.32 14,200 15,000 14,200 15,890 238,350,000
18/10/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
17/10/2016 15,200 -0.10 -0.65 15,000 15,200 15,000 2,000 30,400,000
14/10/2016 15,300 -0.10 -0.65 15,000 15,300 15,000 140 2,142,000
13/10/2016 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 110 1,694,000
12/10/2016 15,400 0.10 0.65 15,000 15,400 15,000 8,380 129,052,000
11/10/2016 15,300 0.30 2.00 15,200 15,300 15,200 500 7,650,000
10/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,290 79,350,000
07/10/2016 15,000 -0.40 -2.60 15,000 15,000 15,000 510 7,650,000
06/10/2016 15,400 0.15 0.98 15,400 15,400 15,400 10 154,000
05/10/2016 15,250 0.25 1.67 15,250 15,250 15,250 20 305,000
04/10/2016 15,000 -0.50 -3.23 15,000 15,600 15,000 12,930 193,950,000
03/10/2016 15,500 -0.10 -0.64 15,500 15,500 15,500 10 155,000
30/09/2016 15,600 0.60 4.00 15,600 15,600 15,600 10 156,000
29/09/2016 15,000 -1.30 -7.98 15,800 15,800 15,000 9,920 148,800,000
28/09/2016 16,300 0.70 4.49 15,600 16,300 15,600 510 8,313,000
27/09/2016 15,600 -0.20 -1.27 15,700 16,000 15,000 5,530 86,268,000
26/09/2016 15,800 0.40 2.60 15,500 15,800 15,500 1,410 22,278,000
23/09/2016 15,400 0.10 0.65 15,350 15,400 15,300 6,260 96,404,000
22/09/2016 15,300 0.20 1.32 15,150 15,600 15,150 3,080 47,124,000
21/09/2016 15,100 -0.05 -0.33 15,100 15,400 15,100 860 12,986,000
20/09/2016 15,150 0.05 0.33 15,100 15,150 15,100 1,210 18,331,500
19/09/2016 15,100 0.10 0.67 15,200 15,200 15,000 510 7,701,000
16/09/2016 15,000 0.40 2.74 14,800 15,000 14,800 4,230 63,450,000
15/09/2016 14,600 0.15 1.04 14,100 14,600 14,100 460 6,716,000
14/09/2016 14,450 0.05 0.35 14,500 14,600 14,450 10,600 153,170,000
13/09/2016 14,400 0.20 1.41 14,250 14,400 14,250 300 4,320,000
12/09/2016 14,200 -0.40 -2.74 14,100 14,200 14,100 120 1,704,000
09/09/2016 14,600 0.60 4.29 14,000 14,600 13,800 16,700 243,820,000
08/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,300 2,180 30,520,000
07/09/2016 14,000 0.00 ■■ 0.00 13,200 14,000 13,200 410 5,740,000
06/09/2016 14,000 0.00 ■■ 0.00 13,100 14,000 13,100 2,510 35,140,000
05/09/2016 14,000 -0.10 -0.71 14,000 14,000 13,500 1,680 23,520,000
01/09/2016 14,100 0.10 0.71 13,500 14,100 13,500 32,470 457,827,000
31/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/08/2016 14,000 0.00 ■■ 0.00 13,300 14,000 13,300 80 1,120,000
29/08/2016 14,000 0.00 ■■ 0.00 13,600 14,000 13,600 2,380 33,320,000
26/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
25/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
24/08/2016 14,000 0.20 1.45 13,600 14,000 13,600 630 8,820,000
23/08/2016 13,800 -0.10 -0.72 13,200 13,800 13,200 13,950 192,510,000
22/08/2016 13,900 0.00 ■■ 0.00 13,200 13,900 13,200 20 278,000
19/08/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 10 139,000
18/08/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 10 139,000
17/08/2016 13,900 -0.10 -0.71 13,900 13,900 13,900 100 1,390,000
16/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
15/08/2016 14,000 0.00 ■■ 0.00 13,400 14,000 13,400 10,930 153,020,000
12/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
10/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
09/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
08/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
05/08/2016 14,000 0.00 ■■ 0.00 13,300 14,000 13,100 450 6,300,000
04/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
03/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
02/08/2016 14,000 -0.20 -1.41 13,400 14,100 13,400 1,170 16,380,000
01/08/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 10 142,000
29/07/2016 14,200 -0.10 -0.70 14,000 14,200 14,000 2,010 28,542,000
28/07/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
27/07/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
26/07/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
25/07/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
22/07/2016 14,300 0.10 0.70 14,200 14,300 13,500 3,700 52,910,000
21/07/2016 14,200 -0.80 -5.33 14,000 14,600 14,000 560 7,952,000
20/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
19/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
14/07/2016 15,000 0.00 ■■ 0.00 14,000 15,000 14,000 5,590 83,850,000
13/07/2016 15,000 -0.30 -1.96 15,000 15,000 14,300 1,190 17,850,000
12/07/2016 15,300 1.00 6.99 14,200 15,300 14,000 14,040 214,812,000
11/07/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
08/07/2016 14,300 0.30 2.14 14,000 14,300 14,000 1,150 16,445,000
07/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/07/2016 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 8,100 113,400,000
05/07/2016 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 1,010 14,140,000
04/07/2016 14,000 0.30 2.19 13,400 14,000 13,400 910 12,740,000
01/07/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
30/06/2016 13,700 -0.40 -2.84 13,500 13,700 13,500 19,130 262,081,000
29/06/2016 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
28/06/2016 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
27/06/2016 14,100 0.30 2.17 13,600 14,100 13,600 8,010 112,941,000
24/06/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
23/06/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1,000 13,800,000
22/06/2016 13,800 0.30 2.22 14,000 14,000 13,800 1,800 24,840,000
21/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
20/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
17/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
16/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
15/06/2016 13,500 0.00 ■■ 0.00 13,300 13,500 13,200 6,040 81,540,000
14/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
13/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
10/06/2016 13,500 -0.20 -1.46 14,100 14,100 13,300 8,240 111,240,000
09/06/2016 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 5,830 79,871,000
08/06/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
07/06/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
06/06/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
03/06/2016 13,700 0.20 1.48 13,500 13,700 13,500 5,180 70,966,000
02/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
01/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
30/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
27/05/2016 13,500 -0.50 -3.57 13,700 13,700 13,500 3,860 52,110,000
26/05/2016 14,000 0.80 6.06 14,100 14,100 13,500 6,250 87,500,000
25/05/2016 13,200 -0.30 -2.22 14,200 14,200 13,200 510 6,732,000
24/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/05/2016 13,500 0.30 2.27 13,400 13,500 13,400 21,210 286,335,000
20/05/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
19/05/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
18/05/2016 13,200 -0.60 -4.35 13,200 13,200 13,200 10 132,000
17/05/2016 13,800 0.80 6.15 13,300 13,800 13,200 5,810 80,178,000
16/05/2016 13,000 -0.10 -0.76 13,500 14,000 13,000 13,830 179,790,000
13/05/2016 13,100 -0.90 -6.43 13,100 13,100 13,100 1,650 21,615,000
12/05/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/05/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
10/05/2016 14,000 0.50 3.70 13,500 14,000 13,500 7,070 98,980,000
09/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,600 21,600,000
06/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 28,220 380,970,000
05/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
04/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
28/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
27/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
26/04/2016 13,500 0.30 2.27 13,500 13,500 13,500 1,500 20,250,000
25/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
22/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
21/04/2016 13,200 0.00 ■■ 0.00 13,100 13,200 13,100 1,510 19,932,000
20/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
19/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
15/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
14/04/2016 13,200 -0.10 -0.75 13,200 13,200 13,200 1,000 13,200,000
13/04/2016 13,300 -0.10 -0.75 13,300 13,300 13,300 80 1,064,000
12/04/2016 13,400 -0.10 -0.74 13,400 13,400 13,400 8,270 110,818,000
11/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 10 135,000
08/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
07/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
06/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
05/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
04/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/03/2016 13,500 0.00 ■■ 0.00 14,000 14,000 13,500 1,010 13,635,000
30/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,370 31,995,000
29/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
28/03/2016 13,500 0.50 3.85 13,400 13,500 13,400 5,000 67,500,000
25/03/2016 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 5,190 67,470,000
24/03/2016 13,000 -0.50 -3.70 13,000 13,000 13,000 10 130,000
23/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,500 33,750,000
22/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
21/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
18/03/2016 13,500 -0.50 -3.57 13,500 13,500 13,500 420 5,670,000
17/03/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
16/03/2016 14,000 0.50 3.70 14,000 14,000 14,000 370 5,180,000
15/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
14/03/2016 13,500 -0.60 -4.26 13,200 13,500 13,200 2,970 40,095,000
11/03/2016 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
10/03/2016 14,100 0.10 0.71 14,100 14,100 14,000 3,010 42,441,000
09/03/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
08/03/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20 280,000
07/03/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
04/03/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
03/03/2016 14,000 0.20 1.45 13,800 14,000 13,800 5,800 81,200,000
02/03/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
01/03/2016 13,800 0.00 ■■ 0.00 13,600 13,800 13,600 1,030 14,214,000
29/02/2016 13,800 0.80 6.15 13,800 13,800 13,800 10 138,000
26/02/2016 13,000 -0.50 -3.70 13,000 13,000 13,000 10 130,000
25/02/2016 13,500 -0.20 -1.46 13,700 13,700 13,500 3,350 45,225,000
24/02/2016 13,700 -0.10 -0.72 13,700 13,700 13,700 4,900 67,130,000
23/02/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
22/02/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
19/02/2016 13,800 0.90 6.98 13,800 13,800 13,800 180 2,484,000
18/02/2016 12,900 -0.10 -0.77 12,900 12,900 12,900 10 129,000
17/02/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/02/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
15/02/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/02/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,160 41,080,000
04/02/2016 13,000 -0.50 -3.70 13,000 13,000 13,000 10 130,000
03/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
02/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/02/2016 13,500 -0.20 -1.46 13,500 13,500 13,500 110 1,485,000
29/01/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
28/01/2016 13,700 0.20 1.48 13,700 13,700 13,700 1,500 20,550,000
27/01/2016 13,500 0.80 6.30 13,400 13,500 13,000 2,110 28,485,000
26/01/2016 12,700 -0.20 -1.55 13,000 13,400 12,700 6,340 80,518,000
25/01/2016 12,900 -0.10 -0.77 13,500 13,500 12,900 2,010 25,929,000
22/01/2016 13,000 -0.60 -4.41 13,400 13,700 13,000 2,020 26,260,000
21/01/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
20/01/2016 13,600 -0.70 -4.90 14,300 14,300 13,300 2,130 28,968,000
19/01/2016 14,300 0.90 6.72 12,800 14,300 12,700 210 3,003,000
18/01/2016 13,400 -0.10 -0.74 13,500 13,500 13,400 3,530 47,302,000
15/01/2016 13,500 0.00 ■■ 0.00 12,900 13,500 12,600 2,470 33,345,000
14/01/2016 13,500 0.30 2.27 13,500 13,700 13,000 6,340 85,590,000
13/01/2016 13,200 0.00 ■■ 0.00 13,000 13,600 13,000 2,680 35,376,000
12/01/2016 13,200 0.60 4.76 12,900 13,200 12,900 610 8,052,000
11/01/2016 12,600 -0.40 -3.08 12,600 12,600 12,600 20 252,000
08/01/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
07/01/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 630 8,190,000
06/01/2016 13,000 -0.70 -5.11 13,600 13,600 13,000 2,310 30,030,000
05/01/2016 13,700 0.60 4.58 12,200 13,700 12,200 2,020 27,674,000
04/01/2016 13,100 0.10 0.77 13,100 13,100 13,100 110 1,441,000
31/12/2015 13,000 -0.50 -3.70 13,000 13,000 13,000 10 130,000
30/12/2015 13,500 0.60 4.65 13,000 13,800 12,000 48,770 658,395,000
29/12/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
28/12/2015 12,900 0.30 2.38 12,900 12,900 12,900 10 129,000
25/12/2015 12,600 -0.60 -4.55 13,500 13,500 12,600 1,130 14,238,000
24/12/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
23/12/2015 13,200 0.20 1.54 13,200 13,200 13,200 2,820 37,224,000
22/12/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/12/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/12/2015 13,000 0.10 0.78 13,000 13,000 12,900 2,020 26,260,000
17/12/2015 12,900 0.30 2.38 12,900 12,900 12,900 10 129,000
16/12/2015 12,600 -0.40 -3.08 12,600 12,600 12,600 10 126,000
15/12/2015 13,000 -0.60 -4.41 13,600 13,600 13,000 1,800 23,400,000
14/12/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
11/12/2015 13,600 0.50 3.82 13,600 13,600 13,600 500 6,800,000
10/12/2015 13,100 -0.20 -1.50 13,500 13,500 13,100 710 9,301,000
09/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 200 2,660,000
08/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
07/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
04/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
03/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
02/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
01/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
30/11/2015 13,300 -0.10 -0.75 13,000 13,300 12,900 1,120 14,896,000
27/11/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
26/11/2015 13,400 0.40 3.08 13,400 13,400 13,400 10 134,000
25/11/2015 13,000 0.10 0.78 12,900 13,000 12,900 1,900 24,700,000
24/11/2015 12,900 0.10 0.78 13,000 13,000 12,900 2,650 34,185,000
23/11/2015 12,800 0.40 3.23 12,800 12,800 12,800 10 128,000
20/11/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
19/11/2015 12,400 -0.40 -3.12 12,800 12,800 12,400 2,310 28,644,000
18/11/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
17/11/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,000 12,800,000
16/11/2015 12,800 0.40 3.23 12,800 13,200 12,800 5,250 67,200,000
13/11/2015 12,400 -0.50 -3.88 12,400 12,400 12,400 830 10,292,000
12/11/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
11/11/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
10/11/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,050 13,545,000
09/11/2015 12,900 -0.10 -0.77 12,900 12,900 12,900 1,320 17,028,000
06/11/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
05/11/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/11/2015 13,000 0.60 4.84 13,000 13,000 13,000 3,700 48,100,000
03/11/2015 12,400 -0.30 -2.36 12,000 12,400 12,000 240 2,976,000
02/11/2015 12,700 -0.30 -2.31 13,000 13,000 12,700 2,010 25,527,000
30/10/2015 13,000 0.00 ■■ 0.00 12,900 13,200 12,900 4,880 63,440,000
29/10/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,100 14,300,000
28/10/2015 13,000 0.30 2.36 12,700 13,000 12,700 1,060 13,780,000
27/10/2015 12,700 0.40 3.25 12,800 13,000 12,700 1,050 13,335,000
26/10/2015 12,300 0.10 0.82 12,300 12,400 12,300 4,200 51,660,000
23/10/2015 12,200 -0.20 -1.61 13,000 13,000 12,200 2,230 27,206,000
22/10/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
21/10/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
20/10/2015 12,400 -0.80 -6.06 13,200 13,200 12,400 180 2,232,000
19/10/2015 13,200 0.80 6.45 13,000 13,200 13,000 9,200 121,440,000
16/10/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
15/10/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
14/10/2015 12,400 0.40 3.33 12,600 12,600 12,100 50 620,000
13/10/2015 12,000 0.00 ■■ 0.00 12,100 12,800 12,000 1,780 21,360,000
12/10/2015 12,000 -0.90 -6.98 12,300 12,300 12,000 300 3,600,000
09/10/2015 12,900 -0.10 -0.77 12,900 12,900 12,900 850 10,965,000
08/10/2015 13,000 -0.20 -1.52 13,200 13,200 13,000 370 4,810,000
07/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
06/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
05/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
02/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
01/10/2015 13,200 -0.40 -2.94 13,200 13,200 13,200 10 132,000
30/09/2015 13,600 0.60 4.62 12,100 13,700 12,100 16,360 222,496,000
29/09/2015 14,500 0.00 ■■ 0.00 13,500 14,500 13,500 710 10,295,000
28/09/2015 14,500 -0.10 -0.68 14,600 14,600 14,500 160 2,320,000
25/09/2015 14,600 0.30 2.10 14,000 14,600 14,000 8,860 129,356,000
24/09/2015 14,300 0.20 1.42 14,200 14,300 14,200 3,510 50,193,000
23/09/2015 14,100 -0.20 -1.40 14,300 14,300 14,100 2,900 40,890,000
22/09/2015 14,300 -0.20 -1.38 14,300 14,300 14,300 500 7,150,000
21/09/2015 14,500 -0.10 -0.68 14,500 14,500 14,500 640 9,280,000
18/09/2015 14,600 0.30 2.10 14,500 14,600 14,200 19,810 289,226,000
17/09/2015 14,300 0.30 2.14 14,400 14,400 14,000 7,520 107,536,000
16/09/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 6,670 93,380,000
15/09/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/09/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/09/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
10/09/2015 14,000 -0.50 -3.45 13,900 14,000 13,900 120 1,680,000
09/09/2015 14,500 0.00 ■■ 0.00 14,300 14,500 14,300 11,000 159,500,000
08/09/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
07/09/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
04/09/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
03/09/2015 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 2,010 29,145,000
01/09/2015 14,500 0.50 3.57 14,000 14,500 14,000 3,610 52,345,000
31/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 5,300 74,200,000
28/08/2015 14,000 0.10 0.72 14,000 14,000 14,000 2,200 30,800,000
27/08/2015 13,900 -0.70 -4.79 13,900 13,900 13,900 270 3,753,000
26/08/2015 14,600 0.90 6.57 14,600 14,600 14,600 10 146,000
25/08/2015 13,700 -0.10 -0.72 14,200 14,200 13,700 2,120 29,044,000
24/08/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
21/08/2015 13,800 -0.70 -4.83 13,900 13,900 13,800 10,000 138,000,000
20/08/2015 14,500 0.50 3.57 13,500 14,500 13,100 250 3,625,000
19/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
18/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
17/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 220 3,080,000
13/08/2015 14,000 0.90 6.87 14,000 14,000 14,000 90 1,260,000
12/08/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
11/08/2015 13,100 -0.90 -6.43 14,500 14,500 13,100 3,010 39,431,000
10/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
07/08/2015 14,000 0.40 2.94 14,000 14,500 14,000 10,460 146,440,000
06/08/2015 13,600 -0.10 -0.73 14,600 14,600 13,600 5,040 68,544,000
05/08/2015 13,700 -1.00 -6.80 13,700 13,700 13,700 90 1,233,000
04/08/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
03/08/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 2,000 29,400,000
31/07/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 2,000 29,400,000
30/07/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
29/07/2015 14,700 -0.10 -0.68 14,500 14,700 14,500 4,000 58,800,000
28/07/2015 14,800 0.30 2.07 14,800 14,800 14,800 500 7,400,000
27/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2,040 29,580,000
24/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2,650 38,425,000
23/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 3,720 53,940,000
22/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
21/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
20/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 3,860 55,970,000
17/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
16/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 4,000 58,000,000
15/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 8,070 117,015,000
14/07/2015 14,500 0.30 2.11 14,500 14,500 14,500 5,450 79,025,000
13/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
10/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
09/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
08/07/2015 14,200 0.20 1.43 13,200 14,200 13,200 3,100 44,020,000
07/07/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,580 22,120,000
06/07/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
03/07/2015 14,000 0.50 3.70 14,000 14,000 14,000 3,190 44,660,000
02/07/2015 13,500 -0.50 -3.57 14,000 14,300 13,500 7,010 94,635,000
01/07/2015 14,000 -0.20 -1.41 14,300 14,300 13,500 28,570 399,980,000
30/06/2015 14,200 -0.10 -0.70 14,200 14,200 14,200 3,310 47,002,000
29/06/2015 14,300 0.30 2.14 14,300 14,300 14,300 100 1,430,000
26/06/2015 14,000 0.30 2.19 14,000 14,000 14,000 11,710 163,940,000
25/06/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
24/06/2015 13,700 -0.80 -5.52 13,700 13,700 13,700 10 137,000
23/06/2015 14,500 0.00 ■■ 0.00 15,400 15,400 14,500 6,000 87,000,000
22/06/2015 14,500 0.90 6.62 13,600 14,500 13,600 600 8,700,000
19/06/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
18/06/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 500 6,800,000
17/06/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 30 408,000
16/06/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
15/06/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
12/06/2015 13,600 0.30 2.26 13,600 13,600 13,600 300 4,080,000
11/06/2015 13,300 0.30 2.31 13,000 13,300 13,000 30 399,000
10/06/2015 13,000 -0.40 -2.99 13,000 13,000 13,000 10 130,000
09/06/2015 13,400 -0.10 -0.74 13,500 13,500 13,300 26,650 357,110,000
08/06/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 5,150 69,525,000
05/06/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
04/06/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 300 4,050,000
03/06/2015 13,500 0.00 ■■ 0.00 14,200 14,200 13,500 11,240 151,740,000
02/06/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/06/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/05/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 780 10,530,000
28/05/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
27/05/2015 13,500 0.50 3.85 13,500 13,500 13,500 5,780 78,030,000
26/05/2015 13,000 0.00 ■■ 0.00 13,300 13,600 13,000 2,530 32,890,000
25/05/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/05/2015 13,000 -0.40 -2.99 13,000 13,000 13,000 5,000 65,000,000
21/05/2015 13,400 0.10 0.75 13,400 13,400 13,400 1,000 13,400,000
20/05/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 80 1,064,000
19/05/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 3,150 41,895,000
18/05/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 30 399,000
15/05/2015 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 7,500 99,750,000
14/05/2015 13,300 0.10 0.76 13,200 13,300 13,200 7,610 101,213,000
13/05/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
12/05/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 15,450 203,940,000
11/05/2015 13,200 0.10 0.76 13,000 13,200 13,000 1,540 20,328,000
08/05/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
07/05/2015 13,100 0.10 0.77 12,700 13,100 12,700 5,000 65,500,000
06/05/2015 13,000 0.00 ■■ 0.00 12,700 13,000 12,700 3,790 49,270,000
05/05/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/05/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
27/04/2015 13,000 0.00 ■■ 0.00 13,300 13,300 13,000 510 6,630,000
24/04/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
23/04/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/04/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/04/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,010 13,130,000
20/04/2015 13,000 -0.10 -0.76 13,100 13,100 13,000 220 2,860,000
17/04/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
16/04/2015 13,100 -0.40 -2.96 13,000 13,200 13,000 570 7,467,000
15/04/2015 13,500 0.20 1.50 12,700 13,500 12,700 180 2,430,000
14/04/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
13/04/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
10/04/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
09/04/2015 13,300 0.00 ■■ 0.00 13,400 13,400 13,300 1,570 20,881,000
08/04/2015 13,300 -0.10 -0.75 13,400 13,400 13,300 220 2,926,000
07/04/2015 13,400 0.30 2.29 13,400 13,400 13,400 430 5,762,000
06/04/2015 13,100 -0.10 -0.76 13,100 13,100 13,100 6,070 79,517,000
03/04/2015 13,200 0.20 1.54 13,200 13,200 13,200 500 6,600,000
02/04/2015 13,000 -0.40 -2.99 13,000 13,000 13,000 1,000 13,000,000
01/04/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 1,500 20,100,000
31/03/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 1,400 18,760,000
30/03/2015 13,400 -0.10 -0.74 13,400 14,200 13,400 1,970 26,398,000
27/03/2015 13,500 -0.10 -0.74 13,500 13,500 13,500 660 8,910,000
26/03/2015 13,600 0.10 0.74 13,600 13,600 13,600 10 136,000
25/03/2015 13,500 0.70 5.47 12,200 13,500 12,200 590 7,965,000
24/03/2015 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 100 1,280,000
23/03/2015 12,800 0.50 4.07 12,800 12,800 12,800 110 1,408,000
20/03/2015 12,300 -0.70 -5.38 12,100 12,300 12,100 150 1,845,000
19/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/03/2015 13,000 -0.80 -5.80 13,000 13,000 13,000 1,010 13,130,000
17/03/2015 13,800 0.70 5.34 13,700 13,800 13,700 100 1,380,000
16/03/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
13/03/2015 13,100 0.10 0.77 13,100 13,100 13,100 420 5,502,000
12/03/2015 13,000 -0.20 -1.52 13,900 13,900 13,000 540 7,020,000
11/03/2015 13,200 0.30 2.33 13,200 13,200 13,200 1,000 13,200,000
10/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
09/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
06/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
05/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
04/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
03/03/2015 12,900 -0.20 -1.53 12,900 12,900 12,900 70 903,000
02/03/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
27/02/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
26/02/2015 13,100 0.10 0.77 13,100 13,100 13,100 40 524,000
25/02/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
24/02/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
13/02/2015 13,000 0.30 2.36 13,000 13,000 13,000 580 7,540,000
12/02/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 140 1,778,000
11/02/2015 12,700 -0.10 -0.78 13,000 13,600 12,700 5,520 70,104,000
10/02/2015 12,800 0.20 1.59 12,800 12,800 12,600 6,960 89,088,000
09/02/2015 12,600 -0.90 -6.67 14,400 14,400 12,600 30 378,000
06/02/2015 13,500 0.30 2.27 14,100 14,100 13,500 120 1,620,000
05/02/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
04/02/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
03/02/2015 13,200 0.20 1.54 13,000 13,200 13,000 4,400 58,080,000
02/02/2015 13,000 -0.20 -1.52 13,000 13,000 13,000 1,830 23,790,000
30/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
29/01/2015 13,200 -0.50 -3.65 13,200 13,200 13,200 300 3,960,000
28/01/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
27/01/2015 13,700 0.20 1.48 13,500 13,700 13,500 370 5,069,000
26/01/2015 13,500 0.50 3.85 13,000 13,500 13,000 5,490 74,115,000
23/01/2015 13,000 0.60 4.84 13,000 13,100 13,000 5,500 71,500,000
22/01/2015 12,400 0.70 5.98 12,500 12,500 12,400 20 248,000
21/01/2015 11,700 -0.50 -4.10 12,500 12,500 11,700 6,050 70,785,000
20/01/2015 12,200 -0.80 -6.15 12,700 12,700 12,100 1,060 12,932,000
19/01/2015 13,000 -0.30 -2.26 13,000 13,000 13,000 1,800 23,400,000
16/01/2015 13,300 -0.20 -1.48 12,900 13,500 12,900 3,750 49,875,000
15/01/2015 13,500 -0.60 -4.26 13,500 13,500 13,500 150 2,025,000
14/01/2015 14,100 0.90 6.82 14,100 14,100 14,100 10 141,000
13/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,520 20,064,000
12/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 3,000 39,600,000
09/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
08/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,960 25,872,000
07/01/2015 13,200 -0.30 -2.22 13,200 13,200 13,200 250 3,300,000
06/01/2015 13,500 0.50 3.85 12,900 13,500 12,900 1,010 13,635,000
05/01/2015 13,000 0.10 0.78 13,000 13,000 13,000 8,020 104,260,000
31/12/2014 12,900 0.80 6.61 12,900 12,900 12,900 1,010 13,029,000
30/12/2014 12,100 0.10 0.83 12,800 12,800 12,100 210 2,541,000
29/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/12/2014 12,000 0.20 1.69 12,000 12,300 12,000 120 1,440,000
24/12/2014 11,800 0.60 5.36 11,200 11,800 11,200 5,400 63,720,000
23/12/2014 11,200 -0.70 -5.88 11,300 12,700 11,200 2,430 27,216,000
22/12/2014 11,900 0.70 6.25 11,900 11,900 11,900 10 119,000
19/12/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
18/12/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
17/12/2014 11,200 -0.20 -1.75 11,200 11,200 11,200 10 112,000
16/12/2014 11,400 -0.50 -4.20 11,400 11,400 11,400 10 114,000
15/12/2014 11,900 -0.60 -4.80 11,900 11,900 11,900 10 119,000
12/12/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
11/12/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
10/12/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,640 20,500,000
09/12/2014 12,500 0.40 3.31 12,500 12,500 12,500 3,360 42,000,000
08/12/2014 12,100 -0.60 -4.72 12,100 12,100 12,100 10 121,000
05/12/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
04/12/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
03/12/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
02/12/2014 12,700 0.50 4.10 12,900 12,900 12,700 8,850 112,395,000
01/12/2014 12,200 -0.60 -4.69 12,200 12,200 12,200 10 122,000
28/11/2014 12,800 -0.30 -2.29 13,000 13,100 12,800 1,510 19,328,000
27/11/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
26/11/2014 13,100 0.40 3.15 13,100 13,100 13,100 7,180 94,058,000
25/11/2014 12,700 -0.20 -1.55 13,000 13,000 12,700 4,080 51,816,000
24/11/2014 12,900 -0.60 -4.44 12,900 12,900 12,900 10 129,000
21/11/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
20/11/2014 13,500 0.40 3.05 13,100 14,000 13,000 4,660 62,910,000
19/11/2014 13,100 -0.10 -0.76 13,100 13,100 13,100 1,000 13,100,000
18/11/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
17/11/2014 13,200 0.10 0.76 13,200 13,200 13,200 100 1,320,000
14/11/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 23,620 309,422,000
13/11/2014 13,100 0.10 0.77 13,000 13,100 13,000 4,010 52,531,000
12/11/2014 13,000 0.00 ■■ 0.00 13,100 13,300 12,700 29,230 379,990,000
11/11/2014 13,000 0.20 1.56 12,700 13,000 12,700 33,990 441,870,000
10/11/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
07/11/2014 12,800 0.10 0.79 12,800 12,800 12,800 2,500 32,000,000
06/11/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
05/11/2014 12,700 0.00 ■■ 0.00 12,600 12,900 12,600 9,450 120,015,000
04/11/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 700 8,890,000
03/11/2014 12,700 0.20 1.60 12,700 12,700 12,700 100 1,270,000
31/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,100 13,750,000
30/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 400 5,000,000
29/10/2014 12,500 0.30 2.46 12,500 12,500 12,500 4,230 52,875,000
28/10/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
27/10/2014 12,200 -0.30 -2.40 12,200 12,200 12,200 20 244,000
24/10/2014 12,500 -0.10 -0.79 12,500 12,500 12,500 100 1,250,000
23/10/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
22/10/2014 12,600 0.10 0.80 12,600 12,600 12,600 2,430 30,618,000
21/10/2014 12,500 0.50 4.17 12,500 12,500 12,500 5,700 71,250,000
20/10/2014 12,000 -0.50 -4.00 12,000 12,000 12,000 6,200 74,400,000
17/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
16/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,520 19,000,000
15/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
14/10/2014 12,500 -0.10 -0.79 12,300 12,600 12,300 10,010 125,125,000
13/10/2014 12,600 -0.20 -1.56 12,000 12,600 12,000 4,930 62,118,000
10/10/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 4,000 51,200,000
09/10/2014 12,800 0.10 0.79 12,700 12,800 12,700 7,160 91,648,000
08/10/2014 12,700 0.20 1.60 12,800 12,800 12,700 18,580 235,966,000
07/10/2014 12,500 0.10 0.81 12,500 12,500 12,500 1,560 19,500,000
06/10/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,300 16,120,000
03/10/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 8,400 104,160,000
02/10/2014 12,400 0.10 0.81 12,300 12,400 12,300 2,070 25,668,000
01/10/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
30/09/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
29/09/2014 12,300 -0.50 -3.91 12,300 12,300 12,300 70 861,000
26/09/2014 12,800 0.80 6.67 12,600 12,800 12,600 5,200 66,560,000
25/09/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
24/09/2014 12,000 -0.40 -3.23 12,000 12,000 12,000 70 840,000
23/09/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 10 124,000
22/09/2014 12,400 -0.10 -0.80 12,400 12,400 12,400 100 1,240,000
19/09/2014 12,500 0.20 1.63 12,500 12,500 12,500 4,050 50,625,000
18/09/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
17/09/2014 12,300 -0.30 -2.38 12,200 12,600 12,200 480 5,904,000
16/09/2014 12,600 0.00 ■■ 0.00 12,300 12,600 12,300 6,810 85,806,000
15/09/2014 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 12,000 151,200,000
12/09/2014 12,600 0.50 4.13 12,600 12,600 12,600 100 1,260,000
11/09/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 500 6,050,000
10/09/2014 12,100 -0.10 -0.82 12,100 12,100 12,100 910 11,011,000
09/09/2014 12,200 -0.30 -2.40 12,200 12,200 12,100 220 2,684,000
08/09/2014 12,500 0.10 0.81 12,500 12,500 12,500 190 2,375,000
05/09/2014 12,400 0.00 ■■ 0.00 12,300 12,400 12,300 200 2,480,000
04/09/2014 12,400 0.00 ■■ 0.00 12,400 12,700 12,400 520 6,448,000
03/09/2014 12,400 -0.10 -0.80 12,500 12,500 12,400 5,000 62,000,000
29/08/2014 12,500 0.40 3.31 12,100 12,500 12,100 310 3,875,000
28/08/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
27/08/2014 12,100 -0.90 -6.92 12,100 13,000 12,100 1,860 22,506,000
26/08/2014 13,000 0.60 4.84 13,100 13,100 12,200 5,900 76,700,000
25/08/2014 12,400 -0.10 -0.80 13,200 13,200 12,400 2,010 24,924,000
22/08/2014 12,500 0.00 ■■ 0.00 12,700 12,700 12,200 5,250 65,625,000
21/08/2014 12,500 -0.10 -0.79 13,400 13,400 12,500 1,530 19,125,000
20/08/2014 12,600 0.60 5.00 12,700 12,700 12,600 1,110 13,986,000
19/08/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/08/2014 12,000 -0.10 -0.83 12,000 12,000 12,000 670 8,040,000
15/08/2014 12,100 -0.40 -3.20 12,100 12,100 12,000 10,040 121,484,000
14/08/2014 12,500 -0.60 -4.58 13,200 13,200 12,500 12,680 158,500,000
13/08/2014 13,100 -0.10 -0.76 13,100 13,100 13,100 10 131,000
12/08/2014 13,200 0.70 5.60 13,300 13,300 13,000 2,010 26,532,000
11/08/2014 12,500 -0.50 -3.85 13,300 13,300 12,400 1,870 23,375,000
08/08/2014 13,000 0.40 3.17 13,100 13,100 12,700 3,060 39,780,000
07/08/2014 12,600 -0.70 -5.26 13,400 13,400 12,600 30 378,000
06/08/2014 13,300 0.80 6.40 12,600 13,300 12,600 1,170 15,561,000
05/08/2014 12,500 -0.10 -0.79 12,200 12,500 12,200 1,450 18,125,000
04/08/2014 12,600 0.00 ■■ 0.00 12,200 12,600 12,200 3,760 47,376,000
01/08/2014 12,600 -0.80 -5.97 12,700 12,700 12,500 7,160 90,216,000
31/07/2014 13,400 -0.10 -0.74 13,400 13,400 13,400 10 134,000
30/07/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/07/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
28/07/2014 13,500 -0.30 -2.17 13,500 13,500 13,500 2,000 27,000,000
25/07/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
24/07/2014 13,800 0.60 4.55 13,200 13,800 13,200 640 8,832,000
23/07/2014 13,200 0.70 5.60 12,100 13,300 11,700 900 11,880,000
22/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
21/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
18/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
17/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 30 375,000
16/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 200 2,500,000
15/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 15,700 196,250,000
14/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 24,000 300,000,000
11/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
10/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 6,190 77,375,000
09/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
08/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
07/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
04/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
03/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
02/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
01/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
30/06/2014 12,500 0.20 1.63 12,300 12,500 12,300 3,080 38,500,000
27/06/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
26/06/2014 12,300 0.20 1.65 12,800 12,800 12,300 20 246,000
25/06/2014 12,100 0.10 0.83 12,100 12,100 12,100 10 121,000
24/06/2014 12,000 -0.30 -2.44 12,000 12,000 12,000 290 3,480,000
23/06/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
20/06/2014 12,300 0.10 0.82 12,300 12,300 12,300 100 1,230,000
19/06/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
18/06/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
17/06/2014 12,200 -0.20 -1.61 13,100 13,100 12,200 1,090 13,298,000
16/06/2014 14,400 -0.60 -4.00 15,500 15,500 14,200 130 1,872,000
13/06/2014 15,000 0.50 3.45 14,200 15,000 14,200 50 750,000
12/06/2014 14,500 0.70 5.07 14,500 14,500 14,500 10 145,000
11/06/2014 13,800 0.50 3.76 13,800 13,800 13,800 300 4,140,000
10/06/2014 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
09/06/2014 13,300 0.30 2.31 13,100 13,300 13,100 6,530 86,849,000
06/06/2014 13,000 0.40 3.17 13,000 13,000 13,000 260 3,380,000
05/06/2014 12,600 -0.50 -3.82 12,600 12,600 12,600 9,830 123,858,000
04/06/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 200 2,620,000
03/06/2014 13,100 -0.10 -0.76 13,000 13,100 13,000 7,200 94,320,000
02/06/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 470 6,204,000
30/05/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 2,000 26,400,000
29/05/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
28/05/2014 13,200 0.00 ■■ 0.00 13,200 13,200 12,600 3,500 46,200,000
27/05/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 2,000 26,400,000
26/05/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 8,000 105,600,000
23/05/2014 13,200 -0.30 -2.22 13,200 13,200 13,200 1,950 25,740,000
22/05/2014 13,500 -1.00 -6.90 13,500 13,500 13,500 2,010 27,135,000
21/05/2014 14,500 0.90 6.62 13,600 14,500 13,600 300 4,350,000
20/05/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
19/05/2014 13,600 0.80 6.25 13,600 13,600 13,600 200 2,720,000
16/05/2014 12,800 -0.70 -5.19 12,800 12,800 12,800 310 3,968,000
15/05/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
14/05/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
13/05/2014 13,500 -1.00 -6.90 13,500 13,500 13,500 10 135,000
12/05/2014 14,500 0.90 6.62 14,500 14,500 14,500 10 145,000
09/05/2014 13,600 0.80 6.25 13,600 13,600 13,600 20 272,000
08/05/2014 12,800 -0.10 -0.78 12,800 12,800 12,800 25,490 326,272,000
07/05/2014 12,900 -0.60 -4.44 12,800 12,900 12,800 10,030 129,387,000
06/05/2014 13,500 -1.00 -6.90 13,500 13,500 13,500 10 135,000
05/05/2014 14,500 0.60 4.32 14,500 14,500 14,500 20 290,000
29/04/2014 13,900 0.90 6.92 13,600 13,900 13,600 120 1,668,000
28/04/2014 13,000 0.20 1.56 13,000 13,000 13,000 1,810 23,530,000
25/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
24/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
23/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 190 2,432,000
22/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
21/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
18/04/2014 12,800 -0.60 -4.48 13,400 13,400 12,800 2,700 34,560,000
17/04/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
16/04/2014 13,400 0.30 2.29 13,300 13,400 13,300 510 6,834,000
15/04/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
14/04/2014 13,100 0.10 0.77 13,100 13,100 13,100 820 10,742,000
11/04/2014 13,000 0.10 0.78 12,900 13,000 12,900 1,680 21,840,000
10/04/2014 12,900 0.00 ■■ 0.00 12,800 13,500 12,800 2,410 31,089,000
08/04/2014 12,900 -0.10 -0.77 12,900 12,900 12,900 10 129,000
07/04/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/04/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
03/04/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
02/04/2014 13,000 -0.30 -2.26 13,000 13,000 13,000 150 1,950,000
01/04/2014 13,300 -1.00 -6.99 13,300 13,300 13,300 10 133,000
31/03/2014 14,300 0.90 6.72 14,300 14,300 14,300 1,800 25,740,000
28/03/2014 13,400 0.20 1.52 13,200 13,400 13,100 6,430 86,162,000
27/03/2014 13,200 0.20 1.54 13,200 13,200 13,200 7,180 94,776,000
26/03/2014 13,000 -0.50 -3.70 13,200 13,300 13,000 18,000 234,000,000
25/03/2014 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 18,000 243,000,000
24/03/2014 13,500 0.10 0.75 13,000 13,500 13,000 1,090 14,715,000
21/03/2014 13,400 0.50 3.88 13,200 13,400 13,000 11,620 155,708,000
20/03/2014 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 1,680 21,672,000
19/03/2014 12,900 -0.30 -2.27 13,100 13,100 12,900 3,010 38,829,000
18/03/2014 13,200 0.70 5.60 13,000 13,300 12,800 15,660 206,712,000
17/03/2014 12,500 -0.70 -5.30 12,500 12,500 12,500 10 125,000
14/03/2014 13,200 0.10 0.76 13,100 13,200 13,100 20,920 276,144,000
13/03/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 5,210 68,251,000
12/03/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
11/03/2014 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 30,020 393,262,000
10/03/2014 13,100 0.30 2.34 13,100 13,100 13,100 2,800 36,680,000
07/03/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,120 14,336,000
06/03/2014 12,800 0.10 0.79 12,800 12,800 12,800 980 12,544,000
05/03/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
04/03/2014 12,700 0.30 2.42 12,200 12,700 12,200 2,200 27,940,000
03/03/2014 12,400 -0.30 -2.36 12,700 12,700 12,400 2,500 31,000,000
28/02/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
27/02/2014 12,700 -0.60 -4.51 13,000 13,000 12,700 9,140 116,078,000
26/02/2014 13,300 0.20 1.53 13,300 13,300 13,300 9,400 125,020,000
25/02/2014 13,100 0.80 6.50 13,100 13,100 13,000 4,760 62,356,000
24/02/2014 12,300 0.80 6.96 12,300 12,300 12,300 4,960 61,008,000
21/02/2014 11,500 -0.80 -6.50 12,200 12,300 11,500 430 4,945,000
20/02/2014 12,300 -0.60 -4.65 12,900 13,500 12,300 1,250 15,375,000
19/02/2014 12,900 0.80 6.61 12,600 12,900 12,200 14,100 181,890,000
18/02/2014 12,100 -0.30 -2.42 12,200 12,800 12,100 4,390 53,119,000
17/02/2014 12,400 -0.10 -0.80 12,100 12,400 12,100 20,050 248,620,000
14/02/2014 12,500 0.30 2.46 12,100 12,800 11,700 330 4,125,000
13/02/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
12/02/2014 12,200 -0.80 -6.15 12,100 12,200 12,100 1,250 15,250,000
11/02/2014 13,000 0.80 6.56 12,500 13,000 12,500 130 1,690,000
10/02/2014 12,200 -0.50 -3.94 12,200 12,200 12,200 10 122,000
07/02/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
06/02/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
27/01/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
24/01/2014 12,700 -0.30 -2.31 12,900 12,900 12,700 2,200 27,940,000
23/01/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/01/2014 13,000 0.50 4.00 12,300 13,000 12,300 11,340 147,420,000
21/01/2014 12,500 0.20 1.63 12,300 12,500 12,300 210 2,625,000
20/01/2014 12,300 -0.20 -1.60 12,300 12,300 12,300 500 6,150,000
17/01/2014 12,500 0.70 5.93 12,200 12,500 12,200 3,200 40,000,000
16/01/2014 11,800 0.30 2.61 11,600 11,800 11,600 960 11,328,000
15/01/2014 11,500 -0.40 -3.36 11,900 12,000 11,500 2,650 30,475,000
14/01/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
13/01/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
10/01/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
09/01/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
08/01/2014 11,900 0.20 1.71 11,900 11,900 11,900 100 1,190,000
07/01/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
06/01/2014 11,700 0.70 6.36 11,700 11,700 11,700 3,610 42,237,000
03/01/2014 11,000 -0.70 -5.98 11,000 11,000 11,000 10 110,000
02/01/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
31/12/2013 11,700 0.70 6.36 11,700 11,700 11,700 360 4,212,000
30/12/2013 11,000 -0.50 -4.35 11,700 11,700 11,000 640 7,040,000
27/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 950 10,925,000
25/12/2013 11,500 0.20 1.77 11,600 11,600 11,500 2,790 32,085,000
24/12/2013 11,300 -0.30 -2.59 11,300 11,300 11,300 6,520 73,676,000
23/12/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
20/12/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,000 11,600,000
19/12/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
18/12/2013 11,600 0.50 4.50 11,300 11,600 11,300 5,010 58,116,000
17/12/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
16/12/2013 11,100 -0.40 -3.48 11,100 11,100 11,100 5,000 55,500,000
13/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
12/12/2013 11,500 0.40 3.60 11,400 11,500 11,400 1,000 11,500,000
11/12/2013 11,100 -0.40 -3.48 11,100 11,100 11,100 790 8,769,000
10/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
09/12/2013 11,500 0.10 0.88 11,500 11,500 11,500 500 5,750,000
06/12/2013 11,400 -0.10 -0.87 11,300 11,400 11,300 2,630 29,982,000
05/12/2013 11,500 0.10 0.88 11,500 11,500 11,500 10 115,000
04/12/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 2,300 26,220,000
03/12/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,210 13,794,000
02/12/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
29/11/2013 11,400 0.10 0.88 11,400 11,400 11,400 1,760 20,064,000
28/11/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
27/11/2013 11,300 -0.20 -1.74 11,300 11,300 11,200 6,000 67,800,000
26/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 200 2,300,000
25/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 600 6,900,000
22/11/2013 11,500 0.10 0.88 11,500 11,500 11,500 1,130 12,995,000
21/11/2013 11,400 0.20 1.79 11,100 11,400 11,100 4,310 49,134,000
20/11/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,000 11,200,000
19/11/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,000 11,200,000
18/11/2013 11,200 0.30 2.75 10,600 11,500 10,600 21,170 237,104,000
15/11/2013 10,900 -0.50 -4.39 11,500 11,500 10,900 880 9,592,000
14/11/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
13/11/2013 11,400 0.30 2.70 11,500 11,500 11,400 1,000 11,400,000
12/11/2013 11,100 0.20 1.83 11,100 11,100 11,100 330 3,663,000
11/11/2013 10,900 -0.60 -5.22 10,900 10,900 10,900 50 545,000
08/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
07/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
06/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
05/11/2013 11,500 0.70 6.48 11,500 11,500 11,500 200 2,300,000
04/11/2013 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 8,490 91,692,000
01/11/2013 10,800 -0.60 -5.26 10,800 10,800 10,800 3,280 35,424,000
31/10/2013 11,400 0.10 0.88 11,400 11,400 11,400 90 1,026,000
30/10/2013 11,300 0.30 2.73 11,300 11,300 11,300 300 3,390,000
29/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
23/10/2013 11,000 -0.80 -6.78 11,000 11,000 11,000 300 3,300,000
22/10/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
21/10/2013 11,800 0.70 6.31 11,500 11,800 11,500 1,510 17,818,000
18/10/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
17/10/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
16/10/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
15/10/2013 11,100 0.10 0.91 11,100 11,100 11,100 240 2,664,000
14/10/2013 11,000 -0.20 -1.79 11,000 11,000 11,000 4,260 46,860,000
11/10/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
10/10/2013 11,200 0.40 3.70 11,200 11,200 11,200 34,800 389,760,000
09/10/2013 10,800 0.40 3.85 10,600 10,800 10,500 5,550 59,940,000
08/10/2013 10,400 0.00 ■■ 0.00 10,400 10,800 10,400 330 3,432,000
07/10/2013 10,400 0.60 6.12 10,400 10,400 10,400 2,670 27,768,000
04/10/2013 9,800 -0.70 -6.67 10,300 10,300 9,800 960 9,408,000
03/10/2013 10,500 -0.50 -4.55 10,500 10,500 10,500 10 105,000
02/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
01/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
30/09/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/09/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/09/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/09/2013 11,000 -0.50 -4.35 11,000 11,000 11,000 1,450 15,950,000
24/09/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
23/09/2013 11,500 0.50 4.55 11,500 11,500 11,500 60 690,000
20/09/2013 11,000 0.00 ■■ 0.00 11,000 11,500 11,000 5,110 56,210,000
19/09/2013 11,000 -0.50 -4.35 11,000 11,000 11,000 640 7,040,000
18/09/2013 11,500 0.80 7.48 11,500 11,500 11,500 90 1,035,000
17/09/2013 10,700 0.00 ■■ 0.00 10,700 11,400 10,700 6,220 66,554,000
16/09/2013 10,700 -0.30 -2.73 10,700 10,700 10,700 800 8,560,000
13/09/2013 11,000 -0.50 -4.35 11,100 11,100 11,000 12,800 140,800,000
12/09/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
11/09/2013 11,500 0.30 2.68 11,500 11,500 11,500 9,990 114,885,000
10/09/2013 11,200 0.70 6.67 11,200 11,200 11,200 2,000 22,400,000
09/09/2013 10,500 -0.50 -4.55 11,000 11,100 10,500 19,630 206,115,000
06/09/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/09/2013 11,000 -0.10 -0.90 11,000 11,000 11,000 500 5,500,000
04/09/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 18,510 205,461,000
03/09/2013 11,100 0.60 5.71 11,100 11,100 11,100 1,900 21,090,000
30/08/2013 10,500 -0.70 -6.25 10,500 10,500 10,500 0 0
29/08/2013 11,200 0.00 ■■ 0.00 11,300 11,300 10,500 4,860 54,432,000
28/08/2013 11,200 0.10 0.90 11,000 11,200 11,000 180 2,016,000
27/08/2013 11,100 0.50 4.72 11,100 11,100 11,100 1,980 21,978,000
26/08/2013 10,600 -0.60 -5.36 10,600 10,600 10,600 10 106,000
23/08/2013 11,200 -0.50 -4.27 11,200 11,200 11,200 10 112,000
22/08/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
21/08/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
20/08/2013 11,700 -0.30 -2.50 11,700 11,700 11,700 10 117,000
19/08/2013 12,000 0.50 4.35 12,000 12,000 12,000 2,500 30,000,000
16/08/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 17,970 206,655,000
15/08/2013 11,500 0.20 1.77 11,500 11,500 11,500 210 2,415,000
14/08/2013 11,300 0.10 0.89 11,000 11,300 11,000 8,510 96,163,000
13/08/2013 11,200 0.60 5.66 11,200 11,200 11,200 10 112,000
12/08/2013 10,600 -0.50 -4.50 10,600 10,600 10,600