Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +28.16 (+2.13%)
  • HNX-Index 316.69 +5.37 (+1.73%)
  • UPCOM-Index 88.93 +1.76 (+2.02%)
CTCP Lilama 10
Lilama 10 Joint Stock Company
Mã CK:      L10      19.50      ■■ 0 (0%)      (cập nhật 23:45 11/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.lilama10.com
L10 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/06/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 40 780,000
10/06/2021 19,500 1.00 5.13 18,500 19,700 19,400 370 7,215,000
08/06/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 100 1,850,000
04/06/2021 18,500 0.10 0.54 18,400 18,500 18,500 10 185,000
02/06/2021 18,400 1.20 6.52 17,200 18,400 18,400 10 184,000
31/05/2021 17,200 1.10 6.40 16,100 17,200 16,500 120 2,064,000
28/05/2021 16,100 1.05 6.52 15,050 16,100 16,100 20 322,000
26/05/2021 15,050 0.00 ■■ 0.00 15,050 15,050 15,050 10 150,500
25/05/2021 15,050 -0.60 -3.99 15,650 15,050 15,050 10 150,500
24/05/2021 15,650 -1.05 -6.71 16,700 15,650 15,650 10 156,500
21/05/2021 16,700 1.05 6.29 15,650 16,700 14,600 20 334,000
20/05/2021 15,650 -1.05 -6.71 16,700 15,650 15,650 10 156,500
19/05/2021 16,700 1.05 6.29 15,650 16,700 16,700 10 167,000
17/05/2021 15,650 -0.90 -5.75 16,550 15,650 15,650 30 469,500
14/05/2021 16,550 1.05 6.34 15,500 16,550 16,550 10 165,500
13/05/2021 15,500 -0.90 -5.81 16,400 15,500 15,500 20 310,000
11/05/2021 16,400 -1.15 -7.01 17,550 16,400 16,400 40 656,000
03/05/2021 21,100 1.35 6.40 19,750 21,100 21,100 80 1,688,000
22/04/2021 18,500 0.00 ■■ 0.00 18,500 0 0 60 1,110,000
20/04/2021 17,550 -0.95 -5.41 18,500 17,550 17,500 60 1,053,000
15/04/2021 18,500 -1.25 -6.76 19,750 20,750 18,400 100 1,850,000
12/04/2021 18,000 0.85 4.72 17,150 0 0 40 720,000
03/04/2021 21,100 1.35 6.40 19,750 0 0 80 1,688,000
30/03/2021 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 120 2,370,000
24/03/2021 19,750 1.25 6.33 18,500 19,750 19,750 10 197,500
22/03/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 60 1,110,000
19/03/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 100 1,850,000
18/03/2021 18,500 0.70 3.78 18,500 19,200 18,500 60 1,110,000
16/03/2021 18,500 0.50 2.70 18,000 19,250 18,500 70 1,295,000
12/03/2021 18,000 0.85 4.72 17,150 18,350 18,000 40 720,000
10/03/2021 17,150 1.10 6.41 16,050 17,150 17,150 10 171,500
05/03/2021 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 70 1,123,500
04/03/2021 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 190 3,049,500
02/03/2021 16,050 -0.95 -5.92 17,000 16,100 16,000 150 2,407,500
22/02/2021 17,000 -1.15 -6.76 18,150 17,000 17,000 60 1,020,000
18/02/2021 18,150 1.15 6.34 17,000 18,150 18,150 10 181,500
08/02/2021 17,000 -1.20 -7.06 18,200 17,000 17,000 50 850,000
05/02/2021 18,200 1.10 6.04 17,100 18,200 18,200 670 12,194,000
31/12/2020 18,300 -1.35 -7.38 19,650 18,800 18,300 250 4,575,000
30/12/2020 19,650 1.25 6.36 18,400 19,650 19,650 1,380 27,117,000
29/12/2020 18,400 -1.30 -7.07 19,700 19,000 18,400 55 1,012,000
28/12/2020 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 5 98,500
23/12/2020 19,700 -1.40 -7.11 21,100 19,700 19,700 96 1,891,200
22/12/2020 19,700 -1.40 -7.11 21,100 19,700 19,700 96 1,891,200
21/12/2020 21,100 -0.10 -0.47 21,200 21,200 21,100 150 3,165,000
20/12/2020 21,250 1.40 6.59 19,900 21,250 21,200 19 403,750
18/12/2020 21,200 1.30 6.13 19,900 21,250 21,200 19 402,800
17/12/2020 19,900 1.30 6.53 18,600 19,900 17,450 202 4,019,800
16/12/2020 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 10 186,000
15/12/2020 18,600 -1.40 -7.53 19,950 20,000 18,600 3 55,800
14/12/2020 19,950 1.30 6.52 18,650 19,950 19,950 188 3,750,600
13/12/2020 18,650 1.20 6.43 17,450 18,650 18,650 204 3,804,600
11/12/2020 18,650 1.20 6.43 17,450 18,650 18,650 204 3,804,600
10/12/2020 17,450 1.10 6.30 16,350 17,450 17,450 253 4,414,850
09/12/2020 16,350 1.10 6.73 15,300 16,350 14,250 125 2,043,750
08/12/2020 15,300 1.00 6.54 14,300 15,300 13,300 5 76,500
07/12/2020 14,300 0.90 6.29 13,400 14,300 14,300 2 28,600
04/12/2020 13,400 0.90 6.72 12,550 13,400 13,400 115 1,541,000
25/11/2020 12,550 -0.90 -7.17 13,450 13,450 12,550 110 1,380,500
23/11/2020 13,450 -0.80 -5.95 14,250 13,450 13,450 10 134,500
20/11/2020 14,250 -1.10 -7.72 15,300 14,250 14,250 7 99,750
18/11/2020 15,300 -1.15 -7.52 16,450 15,300 15,300 10 153,000
13/11/2020 16,450 1.10 6.69 15,400 16,450 14,350 3 49,350
12/11/2020 15,400 1.00 6.49 14,400 15,400 15,400 3 46,200
10/11/2020 14,400 0.90 6.25 13,500 14,400 12,850 4 57,600
09/11/2020 13,500 0.90 6.67 12,650 13,500 13,500 3 40,500
30/10/2020 12,650 -0.90 -7.11 13,550 13,050 12,650 2 25,300
29/10/2020 13,550 0.90 6.64 12,700 13,550 13,550 2 27,100
26/10/2020 12,700 -1.00 -7.87 13,650 12,700 12,700 1 12,700
22/10/2020 13,650 -0.40 -2.93 14,050 13,650 13,650 1 13,650
21/10/2020 14,050 -0.90 -6.41 15,000 14,050 14,050 1 14,050
19/10/2020 15,000 0.90 6.00 14,050 15,000 13,250 6 90,000
16/10/2020 14,050 -0.90 -6.41 14,950 14,050 14,050 1 14,050
13/10/2020 14,950 -1.10 -7.36 16,050 14,950 14,950 2 29,900
09/10/2020 16,050 1.10 6.85 15,000 16,050 16,050 1,490 23,914,500
08/10/2020 15,000 -1.00 -6.67 16,000 15,000 15,000 5 75,000
05/10/2020 16,000 -1.00 -6.25 17,000 18,150 16,000 72 1,152,000
02/10/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2 34,000
01/10/2020 13,600 -0.80 -5.88 14,400 0 0 3,020 41,072,000
30/09/2020 17,000 1.10 6.47 15,950 17,050 17,000 7 119,000
29/09/2020 15,950 -1.20 -7.52 17,100 15,950 15,950 1 15,950
28/09/2020 17,100 0.10 0.58 17,050 17,100 17,100 2 34,200
25/09/2020 17,050 1.10 6.45 15,950 17,050 16,000 17 289,850
24/09/2020 15,950 1.00 6.27 14,950 15,950 15,950 817 13,031,150
23/09/2020 14,950 0.90 6.02 14,000 14,950 13,050 4,601 68,784,950
21/09/2020 14,000 -1.10 -7.86 15,050 16,100 14,000 6 84,000
17/09/2020 15,050 -0.70 -4.65 15,750 0 0 1 15,050
16/09/2020 15,750 -1.20 -7.62 16,900 15,750 15,750 1 15,750
15/09/2020 16,900 -1.30 -7.69 18,150 19,000 16,900 307 5,188,300
14/09/2020 18,150 1.20 6.61 17,000 18,150 18,150 65 1,179,750
11/09/2020 17,000 0.90 5.29 16,050 17,150 17,000 165 2,805,000
10/09/2020 16,050 1.10 6.85 15,000 16,050 13,950 228 3,659,400
09/09/2020 15,000 -0.80 -5.33 15,800 16,800 15,000 30 450,000
08/09/2020 15,800 1.00 6.33 14,800 15,800 15,800 1,686 26,638,800
07/09/2020 14,800 1.00 6.76 13,850 14,800 14,800 12 177,600
04/09/2020 13,850 0.00 ■■ 0.00 13,850 13,850 13,850 1 13,850
03/09/2020 13,600 0.00 ■■ 0.00 13,600 13,850 13,600 2 27,200
01/09/2020 13,600 -0.80 -5.88 14,400 15,400 13,400 3,020 41,072,000
31/08/2020 14,400 -1.10 -7.64 15,450 16,500 14,400 65 936,000
28/08/2020 15,450 -1.20 -7.77 16,600 17,600 15,450 3 46,350
27/08/2020 16,600 1.10 6.63 15,550 16,600 16,600 143 2,373,800
26/08/2020 15,550 1.00 6.43 14,550 15,550 15,550 2 31,100
25/08/2020 14,550 1.00 6.87 13,600 14,550 13,300 200 2,910,000
20/08/2020 13,600 -0.20 -1.47 13,750 13,600 13,600 4,690 63,784,000
13/08/2020 13,750 -1.00 -7.27 14,750 13,750 13,750 1 13,750
05/08/2020 14,750 0.90 6.10 13,800 14,750 14,750 3,390 50,002,500
03/08/2020 13,800 -1.00 -7.25 14,800 15,800 13,800 5 69,000
31/07/2020 14,800 1.00 6.76 13,850 14,800 12,900 2 29,600
28/07/2020 13,850 0.90 6.50 12,950 13,850 13,850 1,460 20,221,000
27/07/2020 12,950 -1.00 -7.72 13,900 12,950 12,950 1 12,950
22/07/2020 13,900 -0.70 -5.04 14,550 13,900 13,900 1 13,900
20/07/2020 14,550 1.00 6.87 13,600 14,550 14,550 130 1,891,500
17/07/2020 13,600 -1.00 -7.35 14,600 15,600 13,600 19 258,400
13/07/2020 14,600 -1.00 -6.85 15,600 16,650 14,600 211 3,080,600
10/07/2020 15,600 1.00 6.41 14,600 15,600 15,600 2 31,200
09/07/2020 14,600 -0.90 -6.16 15,500 16,550 14,600 438 6,394,800
08/07/2020 15,500 1.00 6.45 14,500 15,500 15,450 24 372,000
07/07/2020 14,500 0.90 6.21 13,600 14,500 14,200 50 725,000
02/07/2020 13,600 -0.20 -1.47 13,800 14,000 13,600 13 176,800
30/06/2020 13,800 -0.40 -2.90 14,150 15,100 13,800 13 179,400
25/06/2020 14,150 0.60 4.24 13,600 14,150 14,150 4 56,600
24/06/2020 13,600 -0.30 -2.21 13,900 14,850 13,600 116 1,577,600
22/06/2020 13,900 -1.00 -7.19 14,900 13,900 13,900 6 83,400
19/06/2020 14,900 -1.10 -7.38 16,000 16,500 14,900 2 29,800
17/06/2020 16,000 -1.10 -6.88 17,100 16,000 16,000 30 480,000
16/06/2020 17,100 1.10 6.43 16,000 17,100 17,100 3 51,300
15/06/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 9 144,000
12/06/2020 16,000 1.00 6.25 15,000 16,000 16,000 1 16,000
11/06/2020 15,000 0.60 4.00 14,450 15,000 15,000 1 15,000
10/06/2020 14,450 0.90 6.23 13,550 14,450 14,450 10 144,500
02/06/2020 13,550 0.00 ■■ 0.00 13,600 13,550 13,550 1 13,550
01/06/2020 13,550 0.00 ■■ 0.00 13,600 13,550 13,550 1 13,550
31/05/2020 13,600 -0.10 -0.74 13,700 13,600 13,600 1 13,600
29/05/2020 13,600 -0.10 -0.74 13,700 13,600 13,600 1 13,600
28/05/2020 13,700 -0.30 -2.19 14,000 13,700 13,700 10 137,000
27/05/2020 14,000 -1.10 -7.86 15,050 16,100 14,000 8 112,000
26/05/2020 15,050 1.00 6.64 14,100 15,050 15,050 35 526,750
25/05/2020 14,100 0.90 6.38 13,200 14,100 14,100 10 141,000
24/05/2020 13,200 -0.70 -5.30 13,900 14,850 13,200 12 158,400
22/05/2020 13,200 -0.70 -5.30 13,900 14,850 13,200 12 158,400
21/05/2020 13,900 0.90 6.47 13,000 13,900 13,900 10 139,000
20/05/2020 13,000 -0.90 -6.92 13,900 14,850 13,000 51 663,000
19/05/2020 13,900 0.90 6.47 13,000 13,900 13,900 12 166,800
18/05/2020 13,000 -0.10 -0.77 13,100 13,000 13,000 1 13,000
17/05/2020 13,100 -0.60 -4.58 13,650 13,100 13,100 1 13,100
15/05/2020 13,100 -0.60 -4.58 13,650 13,100 13,100 1 13,100
14/05/2020 13,650 0.10 0.73 13,600 14,550 13,650 3 40,950
13/05/2020 13,600 -1.00 -7.35 14,550 13,600 13,600 1 13,600
12/05/2020 14,550 0.80 5.50 13,800 14,750 14,550 6 87,300
11/05/2020 13,800 -1.00 -7.25 14,800 13,800 13,800 3 41,400
10/05/2020 14,800 -0.80 -5.41 15,600 16,650 14,550 143 2,116,400
08/05/2020 14,800 -0.80 -5.41 15,600 16,650 14,550 143 2,116,400
07/05/2020 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 2 31,200
06/05/2020 15,600 -1.20 -7.69 16,750 15,600 15,600 1 15,600
05/05/2020 16,750 1.10 6.57 15,700 16,750 16,750 57 954,750
04/05/2020 15,700 1.00 6.37 14,700 15,700 13,800 156 2,449,200
01/05/2020 14,700 0.90 6.12 13,750 14,700 14,700 1 14,700
30/04/2020 14,700 0.90 6.12 13,750 14,700 14,700 1 14,700
29/04/2020 14,700 0.90 6.12 13,750 14,700 14,700 1 14,700
28/04/2020 13,750 0.40 2.91 13,350 14,250 13,750 3 41,250
27/04/2020 13,750 0.40 2.91 13,350 14,250 13,750 3 41,250
26/04/2020 13,350 0.90 6.74 12,500 13,350 13,350 1 13,350
24/04/2020 13,350 0.90 6.74 12,500 13,350 13,350 1 13,350
23/04/2020 12,500 -0.80 -6.40 13,300 12,500 12,500 1 12,500
22/04/2020 13,300 -1.00 -7.52 14,300 15,300 13,300 12 159,600
21/04/2020 14,300 -1.10 -7.69 15,350 15,350 14,300 141 2,016,300
20/04/2020 15,350 1.00 6.51 14,350 15,350 14,100 6 92,100
19/04/2020 14,350 0.00 ■■ 0.00 14,350 15,350 14,350 10 143,500
17/04/2020 14,350 0.00 ■■ 0.00 14,350 15,350 14,350 10 143,500
16/04/2020 14,350 -1.10 -7.67 15,400 16,450 14,350 41 588,350
15/04/2020 15,400 1.00 6.49 14,400 15,400 15,400 36 554,400
14/04/2020 14,400 0.90 6.25 13,500 14,400 14,400 1 14,400
13/04/2020 13,500 0.90 6.67 12,650 13,500 13,500 1 13,500
12/04/2020 12,650 0.20 1.58 12,500 13,350 12,650 2 25,300
10/04/2020 12,650 0.20 1.58 12,500 13,350 12,650 2 25,300
09/04/2020 12,500 0.20 1.60 12,350 13,200 12,500 5 62,500
08/04/2020 12,350 0.80 6.48 11,550 12,350 12,350 1 12,350
07/04/2020 11,550 -0.80 -6.93 12,300 11,550 11,550 2 23,100
06/04/2020 11,550 -0.80 -6.93 12,300 11,550 11,550 2 23,100
03/04/2020 12,300 0.80 6.50 11,500 12,300 12,300 3 36,900
02/04/2020 12,300 0.80 6.50 11,500 12,300 12,300 3 36,900
01/04/2020 12,300 0.80 6.50 11,500 12,300 12,300 3 36,900
31/03/2020 11,500 -0.60 -5.22 12,050 11,550 11,300 4 46,000
30/03/2020 12,050 -0.30 -2.49 12,300 13,150 11,450 13 156,650
29/03/2020 12,300 0.80 6.50 11,500 12,300 12,300 1 12,300
27/03/2020 12,300 0.80 6.50 11,500 12,300 12,300 1 12,300
26/03/2020 13,100 0.90 6.87 12,250 13,100 11,500 2 26,200
25/03/2020 12,250 -0.90 -7.35 13,150 14,050 12,250 8 98,000
24/03/2020 13,150 -0.90 -6.84 14,000 14,950 13,150 13 170,950
23/03/2020 13,150 -0.90 -6.84 14,000 14,950 13,150 13 170,950
22/03/2020 14,000 -0.80 -5.71 14,800 15,800 13,800 80 1,120,000
20/03/2020 14,000 -0.80 -5.71 14,800 15,800 13,800 80 1,120,000
19/03/2020 14,800 -1.10 -7.43 15,900 17,000 14,800 15 222,000
18/03/2020 15,900 1.00 6.29 14,900 15,900 15,900 1 15,900
17/03/2020 14,900 1.00 6.71 13,950 14,900 14,900 1 14,900
12/03/2020 13,950 -1.05 -7.53 15,000 13,950 13,950 10 139,500
10/03/2020 15,000 0.60 4.00 14,400 15,000 15,000 2 30,000
06/03/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 1 14,400
05/03/2020 14,400 0.90 6.25 13,550 14,400 12,650 3 43,200
04/03/2020 13,550 0.90 6.64 12,700 13,550 13,550 2 27,100
02/03/2020 12,700 -1.00 -7.87 13,650 12,700 12,700 2 25,400
28/02/2020 13,650 0.90 6.59 12,800 13,650 13,650 11 150,150
27/02/2020 12,800 0.80 6.25 12,000 12,800 12,800 2 25,600
26/02/2020 12,000 0.80 6.67 11,250 12,000 12,000 5 60,000
19/02/2020 11,250 -0.50 -4.44 11,750 11,250 11,250 1 11,250
18/02/2020 11,250 -0.50 -4.44 11,750 11,250 11,250 1 11,250
17/02/2020 11,750 -0.60 -5.11 12,350 11,750 11,750 1 11,750
10/02/2020 12,350 0.80 6.48 11,550 12,350 11,050 11 135,850
09/02/2020 12,350 0.80 6.48 11,550 12,350 11,050 11 135,850
07/02/2020 12,350 0.80 6.48 11,550 12,350 11,050 11 135,850
05/02/2020 11,550 -0.60 -5.19 12,150 11,550 11,550 1 11,550
04/02/2020 11,550 -0.60 -5.19 12,150 11,550 11,550 1 11,550
03/02/2020 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 315 3,827,250
31/01/2020 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 4 48,600
30/01/2020 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 4 48,600
29/01/2020 12,150 -0.20 -1.65 12,350 12,150 12,150 1 12,150
28/01/2020 12,150 -0.20 -1.65 12,350 12,150 12,150 1 12,150
27/01/2020 12,150 -0.20 -1.65 12,350 12,150 12,150 1 12,150
26/01/2020 12,150 -0.20 -1.65 12,350 12,150 12,150 1 12,150
24/01/2020 12,150 -0.20 -1.65 12,350 12,150 12,150 1 12,150
23/01/2020 12,150 -0.20 -1.65 12,350 12,150 12,150 1 12,150
22/01/2020 12,150 -0.20 -1.65 12,350 12,150 12,150 1 12,150
21/01/2020 12,350 0.00 ■■ 0.00 12,350 12,350 12,350 10 123,500
20/01/2020 12,350 -0.70 -5.67 13,050 12,350 12,350 10 123,500
17/01/2020 13,050 -0.85 -6.51 13,900 13,050 13,050 10 130,500
15/01/2020 13,900 0.75 5.40 13,150 13,900 12,300 1,370 19,043,000
13/01/2020 13,900 0.40 2.88 13,500 13,900 12,850 2 27,800
10/01/2020 13,500 -0.20 -1.48 13,650 13,500 13,500 1 13,500
09/01/2020 13,650 0.20 1.47 13,500 13,950 13,650 41 559,650
08/01/2020 13,500 0.40 2.96 13,150 13,500 12,650 2 27,000
07/01/2020 13,150 -0.40 -3.04 13,500 13,150 13,150 1 13,150
06/01/2020 13,500 -0.50 -3.70 14,000 13,500 13,200 227 3,064,500
03/01/2020 14,000 0.20 1.43 13,800 14,000 14,000 1 14,000
02/01/2020 13,800 -0.40 -2.90 14,250 14,900 13,450 50 690,000
31/12/2019 14,250 0.90 6.32 13,350 14,250 14,250 1 14,250
27/12/2019 13,350 -0.50 -3.75 13,850 14,800 13,350 151 2,015,850
26/12/2019 13,850 -0.20 -1.44 14,050 13,850 13,850 1 13,850
25/12/2019 14,050 -0.90 -6.41 15,000 14,050 14,050 1 14,050
24/12/2019 15,000 0.00 ■■ 0.00 15,000 16,050 15,000 174 2,610,000
23/12/2019 15,000 -0.80 -5.33 15,800 16,900 14,700 109 1,635,000
20/12/2019 15,800 1.00 6.33 14,800 15,800 15,800 840 13,272,000
19/12/2019 14,800 1.00 6.76 13,850 14,800 13,000 1,282 18,973,600
18/12/2019 13,850 -0.70 -5.05 14,550 13,850 13,850 1 13,850
17/12/2019 14,550 -0.50 -3.44 15,050 14,550 14,550 1 14,550
16/12/2019 15,050 -0.10 -0.66 15,200 16,250 15,050 2 30,100
13/12/2019 15,200 -0.60 -3.95 15,750 16,850 14,750 101 1,535,200
12/12/2019 15,750 1.00 6.35 14,750 15,750 14,850 93 1,464,750
11/12/2019 14,750 -0.40 -2.71 15,100 14,750 14,750 1 14,750
10/12/2019 15,100 -1.10 -7.28 16,150 17,250 15,100 67 1,011,700
09/12/2019 16,150 1.10 6.81 15,100 16,150 16,150 2 32,300
06/12/2019 15,100 0.90 5.96 14,150 15,100 13,900 97 1,464,700
05/12/2019 14,150 -0.80 -5.65 14,950 14,150 14,150 1 14,150
04/12/2019 14,950 -0.90 -6.02 15,850 0 0 1 14,950
03/12/2019 15,850 -1.10 -6.94 16,950 18,100 15,800 28 443,800
02/12/2019 16,950 1.10 6.49 15,850 16,950 14,800 57 966,150
29/11/2019 15,850 -1.10 -6.94 16,900 15,850 15,850 1 15,850
28/11/2019 16,900 -1.20 -7.10 18,050 19,300 16,900 13 219,700
27/11/2019 18,050 1.20 6.65 16,900 18,050 18,050 1 18,050
25/11/2019 16,900 -1.30 -7.69 18,150 16,900 16,900 180 3,042,000
22/11/2019 18,150 -1.40 -7.71 19,500 18,150 18,150 154 2,795,100
19/11/2019 19,500 -1.40 -7.18 20,900 20,900 19,500 156 3,042,000
06/11/2019 20,900 -1.60 -7.66 22,450 20,900 20,900 15 313,500
05/11/2019 22,450 1.50 6.68 21,000 22,450 21,800 1,054 23,662,300
10/10/2019 21,000 1.40 6.67 19,650 21,000 21,000 227 4,767,000
04/10/2019 19,650 1.30 6.62 18,400 19,650 19,650 2 39,300
02/10/2019 18,400 -1.40 -7.61 19,750 19,750 18,400 3 55,200
27/09/2019 19,750 1.30 6.58 18,500 19,750 19,750 103 2,034,250
26/09/2019 18,500 1.20 6.49 17,300 18,500 18,500 37 684,500
25/09/2019 17,300 1.10 6.36 16,200 17,300 17,300 2 34,600
24/09/2019 16,200 1.10 6.79 15,150 16,200 16,200 1 16,200
23/09/2019 15,150 1.00 6.60 14,200 15,150 15,150 1 15,150
20/09/2019 14,200 0.90 6.34 13,300 14,200 14,200 1 14,200
19/09/2019 13,300 0.90 6.77 12,450 13,300 13,300 138 1,835,400
12/09/2019 12,450 0.80 6.43 11,650 12,450 10,850 3 37,350
10/09/2019 11,650 -0.70 -6.01 12,350 11,650 11,650 1 11,650
09/09/2019 12,350 -0.90 -7.29 13,250 12,350 12,350 1 12,350
05/09/2019 13,250 -0.80 -6.04 14,050 13,250 13,250 1 13,250
03/09/2019 14,050 -1.10 -7.83 15,100 14,050 14,050 1 14,050
30/08/2019 15,100 -0.40 -2.65 15,500 15,100 15,050 51 770,100
28/08/2019 15,500 -1.20 -7.74 16,650 15,500 15,500 1 15,500
26/08/2019 16,650 -1.00 -6.01 17,600 16,650 16,650 1 16,650
23/08/2019 17,600 -1.30 -7.39 18,850 17,600 17,600 1 17,600
22/08/2019 18,850 1.20 6.37 17,700 18,850 17,400 3 56,550
21/08/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 1 17,700
20/08/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 1 17,700
08/08/2019 17,700 -1.20 -6.78 18,900 17,700 17,700 1 17,700
01/08/2019 18,900 -1.40 -7.41 20,300 18,900 18,900 1 18,900
30/07/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 89 1,806,700
23/07/2019 20,300 0.30 1.48 20,000 20,300 20,300 4 81,200
19/07/2019 20,000 -0.60 -3.00 20,600 20,000 20,000 184 3,680,000
18/07/2019 20,600 -1.40 -6.80 22,000 20,650 20,500 310 6,386,000
15/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 145 3,190,000
05/07/2019 22,000 -1.00 -4.55 23,000 22,000 22,000 318 6,996,000
01/07/2019 23,000 -1.60 -6.96 24,600 23,000 23,000 50 1,150,000
27/06/2019 24,600 1.60 6.50 23,000 24,600 24,600 1 24,600
18/06/2019 23,000 -0.30 -1.30 23,300 23,000 23,000 86 1,978,000
17/06/2019 23,000 -0.30 -1.30 23,300 23,000 23,000 86 1,978,000
11/06/2019 23,300 1.50 6.44 21,800 23,300 23,300 1 23,300
10/06/2019 23,300 1.50 6.44 21,800 23,300 23,300 1 23,300
06/06/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 561 12,229,800
05/06/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 561 12,229,800
04/06/2019 21,800 1.40 6.42 20,400 21,800 21,800 10 218,000
27/05/2019 20,400 0.40 1.96 20,000 20,400 20,000 8 163,200
26/05/2019 20,400 0.40 1.96 20,000 20,400 20,000 8 163,200
24/05/2019 20,400 0.40 1.96 20,000 20,400 20,000 8 163,200
22/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 18,700 9 180,000
21/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 18,700 9 180,000
20/05/2019 20,000 -0.90 -4.50 20,900 20,000 20,000 5 100,000
16/05/2019 20,900 0.40 1.91 20,500 21,900 20,900 601 12,560,900
15/05/2019 20,900 0.40 1.91 20,500 21,900 20,900 601 12,560,900
14/05/2019 20,500 -1.50 -7.32 22,000 20,500 20,500 5 102,500
13/05/2019 20,500 -1.50 -7.32 22,000 20,500 20,500 5 102,500
09/05/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 115 2,530,000
08/05/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 115 2,530,000
07/05/2019 22,000 -0.30 -1.36 22,250 22,250 22,000 25 550,000
06/05/2019 22,250 1.50 6.74 20,800 22,250 22,250 806 17,933,500
05/05/2019 20,800 1.40 6.73 19,450 20,800 20,800 48 998,400
03/05/2019 20,800 1.40 6.73 19,450 20,800 20,800 48 998,400
02/05/2019 19,450 -1.40 -7.20 20,800 19,450 19,450 1 19,450
01/05/2019 20,800 -1.60 -7.69 22,350 23,700 20,800 4 83,200
30/04/2019 20,800 -1.60 -7.69 22,350 23,700 20,800 4 83,200
29/04/2019 20,800 -1.60 -7.69 22,350 23,700 20,800 4 83,200
28/04/2019 20,800 -1.60 -7.69 22,350 23,700 20,800 4 83,200
26/04/2019 20,800 -1.60 -7.69 22,350 23,700 20,800 4 83,200
25/04/2019 22,350 -1.70 -7.61 24,000 25,400 22,350 3 67,050
24/04/2019 24,000 1.60 6.67 22,450 24,000 24,000 1 24,000
23/04/2019 22,450 -1.70 -7.57 24,100 25,650 22,450 13 291,850
22/04/2019 24,100 -1.80 -7.47 25,900 24,100 24,100 1 24,100
21/04/2019 25,900 1.60 6.18 24,350 25,900 22,650 58 1,502,200
19/04/2019 25,900 1.60 6.18 24,350 25,900 22,650 58 1,502,200
18/04/2019 24,350 -0.40 -1.64 24,800 24,350 23,100 201 4,894,350
17/04/2019 24,800 -0.10 -0.40 24,900 24,800 23,200 5 124,000
16/04/2019 24,900 0.80 3.21 24,100 24,900 24,900 2 49,800
15/04/2019 24,100 -1.80 -7.47 25,900 24,100 24,100 1 24,100
12/04/2019 24,100 -1.80 -7.47 25,900 24,100 24,100 1 24,100
11/04/2019 24,500 -0.20 -0.82 24,700 24,500 23,550 30 735,000
10/04/2019 24,700 0.55 2.23 24,150 24,700 23,500 1,070 26,429,000
09/04/2019 25,900 1.00 3.86 24,900 25,900 25,900 2 51,800
08/04/2019 24,900 1.30 5.22 23,600 24,900 24,900 1 24,900
05/04/2019 24,900 1.30 5.22 23,600 24,900 24,900 1 24,900
04/04/2019 23,600 0.70 2.97 22,900 23,600 23,600 1 23,600
03/04/2019 22,900 1.10 4.80 21,850 22,900 22,900 1 22,900
02/04/2019 21,850 0.00 ■■ 0.00 21,850 21,850 21,850 1 21,850
01/04/2019 21,850 0.60 2.75 21,300 21,850 21,850 1 21,850
30/03/2019 26,000 0.50 1.92 25,500 26,000 26,000 1,300 33,800,000
29/03/2019 21,300 0.80 3.76 20,500 21,300 21,300 2 42,600
28/03/2019 20,500 0.40 1.95 20,150 20,500 20,500 9 184,500
27/03/2019 20,150 -1.50 -7.44 21,650 20,150 20,150 1 20,150
26/03/2019 21,650 0.50 2.31 21,150 21,650 21,650 1 21,650
25/03/2019 21,150 -0.30 -1.42 21,450 21,150 20,000 9 190,350
22/03/2019 21,450 1.10 5.13 20,400 21,450 21,450 1 21,450
21/03/2019 20,400 -0.10 -0.49 20,500 21,400 20,400 13 265,200
20/03/2019 20,500 -1.50 -7.32 21,950 20,500 20,500 19 389,500
19/03/2019 21,950 0.40 1.82 21,500 21,950 21,950 1 21,950
18/03/2019 21,500 -1.50 -6.98 23,000 21,500 21,500 1 21,500
15/03/2019 22,250 -1.65 -7.42 23,900 22,550 22,250 1,550 34,487,500
14/03/2019 23,900 -0.60 -2.51 24,500 23,900 23,000 1,650 39,435,000
13/03/2019 27,000 0.00 ■■ 0.00 27,000 28,850 27,000 9,690 261,630,000
11/03/2019 24,500 -0.20 -0.82 24,700 24,500 23,550 30 735,000
08/03/2019 23,000 1.00 4.35 22,000 23,000 23,000 1 23,000
07/03/2019 22,000 1.20 5.45 20,850 22,000 22,000 1 22,000
06/03/2019 20,850 -1.60 -7.67 22,400 20,850 20,850 5 104,250
05/03/2019 22,400 1.50 6.70 20,950 22,400 22,400 1 22,400
04/03/2019 20,950 1.40 6.68 19,600 20,950 19,550 9 188,550
01/03/2019 19,600 -1.00 -5.10 20,600 19,600 19,600 1 19,600
28/02/2019 20,600 0.10 0.49 20,500 20,600 19,500 10 206,000
27/02/2019 20,500 -1.50 -7.32 22,000 20,500 20,500 20 410,000
26/02/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 5 110,000
25/02/2019 30,000 0.00 ■■ 0.00 30,000 30,000 27,900 7,550 226,500,000
22/02/2019 22,000 -0.40 -1.82 22,450 22,000 22,000 20 440,000
21/02/2019 22,450 1.50 6.68 21,000 22,450 21,000 572 12,841,400
20/02/2019 21,000 -0.70 -3.33 21,700 21,000 21,000 50 1,050,000
19/02/2019 19,500 1.15 5.90 18,350 19,500 19,500 1,000 19,500,000
18/02/2019 18,350 -1.35 -7.36 19,700 18,400 18,350 680 12,478,000
15/02/2019 21,700 -1.60 -7.37 23,300 23,100 21,700 202 4,383,400
14/02/2019 23,900 -0.60 -2.51 24,500 23,900 23,000 1,650 39,435,000
13/02/2019 23,300 1.30 5.58 22,000 23,300 23,300 2 46,600
11/02/2019 22,000 -1.70 -7.73 23,650 22,100 22,000 80 1,760,000
01/02/2019 23,650 -1.80 -7.61 25,400 23,700 23,650 189 4,469,850
31/01/2019 25,400 1.70 6.69 23,750 25,400 24,000 178 4,521,200
30/01/2019 23,750 -1.80 -7.58 25,500 24,000 23,750 35 831,250
28/01/2019 25,500 0.80 3.14 24,750 25,500 23,050 14 357,000
25/01/2019 24,750 1.60 6.46 23,200 24,750 24,000 227 5,618,250
24/01/2019 23,200 0.80 3.45 22,350 23,200 23,200 4,000 92,800,000
23/01/2019 22,350 1.50 6.71 20,900 22,350 19,550 233,000 5,207,550,000
22/01/2019 20,900 1.30 6.22 19,600 20,900 18,500 51,000 1,065,900,000
21/01/2019 19,600 1.25 6.38 18,350 19,600 17,150 3,200 62,720,000
19/01/2019 19,500 -1.40 -7.18 19,700 18,400 18,350 1,000 19,500,000
18/01/2019 18,350 -1.35 -7.36 19,700 18,400 18,350 680 12,478,000
17/01/2019 19,700 -1.40 -7.11 21,100 21,000 19,650 1,470 28,959,000
16/01/2019 21,100 -1.15 -5.45 22,250 22,400 21,100 2,140 45,154,000
15/01/2019 22,250 -1.65 -7.42 23,900 22,550 22,250 1,550 34,487,500
14/01/2019 23,900 -0.60 -2.51 24,500 23,900 23,000 1,650 39,435,000
11/01/2019 24,500 -0.20 -0.82 24,700 24,500 23,550 30 735,000
10/01/2019 24,700 0.55 2.23 24,150 24,700 23,500 1,070 26,429,000
09/01/2019 24,150 -1.65 -6.83 25,800 25,000 24,150 2,270 54,820,500
08/01/2019 25,800 -1.90 -7.36 27,700 25,800 25,800 2,200 56,760,000
07/01/2019 27,700 1.80 6.50 25,900 27,700 26,000 1,180 32,686,000
04/01/2019 25,900 -1.85 -7.14 27,750 25,900 25,850 40 1,036,000
03/01/2019 27,750 0.85 3.06 26,900 27,750 25,050 1,440 39,960,000
02/01/2019 26,900 -2.00 -7.43 28,900 28,950 26,900 1,180 31,742,000
28/12/2018 28,900 1.25 4.33 27,650 28,900 25,750 2,360 68,204,000
27/12/2018 27,650 -2.05 -7.41 29,700 29,450 27,650 3,180 87,927,000
26/12/2018 29,700 -0.30 -1.01 30,000 30,000 27,900 9,050 268,785,000
25/12/2018 30,000 -2.10 -7.00 30,000 30,000 27,900 7,550 226,500,000
24/12/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,270 68,100,000
21/12/2018 30,000 1.95 6.50 28,050 30,000 30,000 18,640 559,200,000
20/12/2018 28,050 0.05 0.18 28,000 29,100 28,050 2,100 58,905,000
19/12/2018 28,000 1.95 6.96 28,000 29,950 28,000 37,820 1,058,960,000
18/12/2018 28,000 0.50 1.79 27,500 29,400 27,500 3,470 97,160,000
17/12/2018 27,500 -0.10 -0.36 27,600 29,500 27,500 12,550 345,125,000
14/12/2018 27,600 0.60 2.17 27,000 27,600 27,600 10 276,000
13/12/2018 27,000 1.85 6.85 27,000 28,850 27,000 9,690 261,630,000
12/12/2018 27,000 1.85 6.85 27,000 28,850 27,000 3,260 88,020,000
11/12/2018 27,000 1.50 5.56 25,500 27,000 27,000 1,380 37,260,000
10/12/2018 25,500 -0.70 -2.75 26,200 28,000 25,500 2,350 59,925,000
07/12/2018 26,200 -1.90 -7.25 28,100 30,050 26,200 12,680 332,216,000
06/12/2018 28,100 1.80 6.41 26,300 28,100 26,500 4,890 137,409,000
05/12/2018 26,300 0.30 1.14 26,000 26,300 26,300 1,300 34,190,000
04/12/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 3,920 101,920,000
03/12/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 3,080 80,080,000
30/11/2018 26,000 0.50 1.92 25,500 26,000 26,000 1,300 33,800,000
28/11/2018 25,500 -0.50 -1.96 26,000 26,000 25,500 7,340 187,170,000
23/11/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 590 15,340,000
21/11/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 700 18,200,000
19/11/2018 26,000 1.00 3.85 25,000 26,750 26,000 6,640 172,640,000
15/11/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,070 51,750,000
14/11/2018 25,000 -1.75 -7.00 25,000 25,000 23,250 5,380 134,500,000
13/11/2018 25,000 1.20 4.80 23,800 25,000 23,500 9,510 237,750,000
11/11/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 1,620 38,556,000
09/11/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 1,620 38,556,000
06/11/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 500 11,900,000
05/11/2018 23,800 0.30 1.26 23,500 23,800 23,650 1,390 33,082,000
02/11/2018 23,500 -1.50 -6.38 25,000 23,500 23,500 1,230 28,905,000
31/10/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,560 39,000,000
30/10/2018 25,000 0.50 2.00 24,500 25,000 23,000 7,820 195,500,000
29/10/2018 24,500 -1.40 -5.71 25,900 24,500 24,500 200 4,900,000
28/10/2018 25,900 0.70 2.70 25,200 25,900 25,900 500 12,950,000
26/10/2018 25,900 0.70 2.70 25,200 25,900 25,900 500 12,950,000
25/10/2018 25,200 0.20 0.79 25,000 25,200 25,000 2,010 50,652,000
18/10/2018 25,000 1.50 6.00 23,500 25,000 23,000 9,570 239,250,000
17/10/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 1,100 25,850,000
16/10/2018 23,500 1.50 6.38 22,000 23,500 23,500 4,840 113,740,000
12/10/2018 22,000 -0.50 -2.27 22,500 22,000 22,000 1,540 33,880,000
11/10/2018 22,500 -1.50 -6.67 24,000 22,500 22,500 10 225,000
08/10/2018 24,000 -0.50 -2.08 24,000 24,000 23,500 1,610 38,640,000
05/10/2018 24,000 1.50 6.25 22,500 24,000 22,500 1,880 45,120,000
04/10/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 200 4,500,000
03/10/2018 22,500 -0.90 -4.00 23,400 22,500 22,500 40 900,000
02/10/2018 23,400 -0.10 -0.43 23,500 23,400 22,000 2,640 61,776,000
01/10/2018 23,500 -0.50 -2.13 24,000 23,500 23,500 3,820 89,770,000
29/09/2018 24,000 1.45 6.04 22,550 24,000 22,700 6,010 144,240,000
28/09/2018 24,000 1.45 6.04 22,550 24,000 22,700 6,010 144,240,000
27/09/2018 22,550 0.55 2.44 22,000 22,550 21,500 1,660 37,433,000
25/09/2018 22,000 -0.50 -2.27 22,500 22,050 21,000 1,690 37,180,000
24/09/2018 22,500 -1.50 -6.67 24,000 22,500 22,500 1,030 23,175,000
20/09/2018 24,000 1.55 6.46 22,450 24,000 22,200 10,920 262,080,000
19/09/2018 22,450 0.00 ■■ 0.00 22,450 22,450 22,450 30 673,500
18/09/2018 22,450 0.00 ■■ 0.00 22,450 22,450 22,450 2,290 51,410,500
17/09/2018 22,450 1.45 6.46 21,000 22,450 20,500 2,610 58,594,500
14/09/2018 21,000 -0.90 -4.29 21,900 21,000 21,000 1,810 38,010,000
13/09/2018 21,900 1.40 6.39 20,500 21,900 21,000 2,250 49,275,000
12/09/2018 20,500 0.50 2.44 20,000 20,500 20,500 10 205,000
11/09/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 550 11,000,000
10/09/2018 20,000 0.85 4.25 19,150 20,000 20,000 2,500 50,000,000
05/09/2018 19,150 -0.85 -4.44 20,000 19,150 19,150 10 191,500
04/09/2018 20,000 -1.30 -6.50 21,300 20,150 20,000 800 16,000,000
01/09/2018 21,300 -1.55 -7.28 22,850 21,300 21,300 200 4,260,000
31/08/2018 21,300 -1.55 -7.28 22,850 21,300 21,300 200 4,260,000
30/08/2018 22,850 1.45 6.35 21,400 22,850 20,000 2,410 55,068,500
29/08/2018 21,400 1.40 6.54 20,000 21,400 20,000 14,070 301,098,000
27/08/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,110 62,200,000
24/08/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,840 36,800,000
23/08/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,000 60,000,000
22/08/2018 20,000 1.00 5.00 20,000 21,000 20,000 3,010 60,200,000
21/08/2018 20,000 -1.00 -5.00 21,000 20,900 20,000 1,190 23,800,000
20/08/2018 21,000 -0.15 -0.71 21,150 21,000 21,000 100 2,100,000
19/08/2018 21,150 0.65 3.07 20,500 21,150 21,150 110 2,326,500
17/08/2018 21,150 0.65 3.07 20,500 21,150 21,150 110 2,326,500
16/08/2018 20,500 1.30 6.34 19,200 20,500 19,300 6,050 124,025,000
15/08/2018 19,200 0.10 0.52 19,100 19,200 19,200 20 384,000
14/08/2018 19,100 -0.10 -0.52 19,200 20,400 19,100 4,420 84,422,000
13/08/2018 19,200 0.10 0.52 19,100 20,300 19,200 1,170 22,464,000
10/08/2018 19,100 0.10 0.52 19,000 20,200 19,000 4,860 92,826,000
09/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,560 48,640,000
07/08/2018 19,000 -0.80 -4.21 19,800 19,100 19,000 1,020 19,380,000
05/08/2018 19,800 1.00 5.05 18,800 19,800 18,700 3,010 59,598,000
03/08/2018 19,800 1.00 5.05 18,800 19,800 18,700 3,010 59,598,000
02/08/2018 18,800 0.10 0.53 18,700 19,850 18,800 2,730 51,324,000
01/08/2018 18,800 0.10 0.53 18,700 19,850 18,800 2,730 51,324,000
31/07/2018 18,700 0.50 2.67 18,200 19,450 18,700 1,120 20,944,000
30/07/2018 18,200 0.20 1.10 18,000 19,250 18,200 980 17,836,000
28/07/2018 19,000 -1.00 -5.26 20,000 19,000 18,800 2,890 54,910,000
27/07/2018 19,000 -1.00 -5.26 20,000 19,000 18,800 2,890 54,910,000
24/07/2018 20,000 -0.30 -1.50 20,300 20,000 20,000 3,300 66,000,000
23/07/2018 20,300 1.30 6.40 19,000 20,300 18,600 7,810 158,543,000
20/07/2018 19,000 0.50 2.63 18,500 19,750 19,000 3,800 72,200,000
19/07/2018 18,500 0.20 1.08 18,300 19,500 18,500 150 2,775,000
18/07/2018 18,300 -1.20 -6.56 19,500 18,300 18,300 60 1,098,000
17/07/2018 19,500 0.30 1.54 19,200 19,500 19,300 1,400 27,300,000
16/07/2018 19,200 0.60 3.13 18,600 19,900 19,200 1,350 25,920,000
13/07/2018 18,600 0.10 0.54 18,500 19,750 18,600 2,030 37,758,000
12/07/2018 18,500 -0.10 -0.54 18,600 19,600 18,500 160 2,960,000
11/07/2018 18,600 -1.00 -5.38 19,600 20,000 18,250 2,930 54,498,000
10/07/2018 19,600 1.10 5.61 18,500 19,600 19,600 10 196,000
09/07/2018 18,500 1.20 6.49 17,300 18,500 18,400 290 5,365,000
06/07/2018 17,300 -1.00 -5.78 18,300 19,550 17,300 510 8,823,000
05/07/2018 18,300 0.80 4.37 17,500 18,650 18,300 270 4,941,000
04/07/2018 17,500 -1.00 -5.71 18,500 19,700 17,500 510 8,925,000
03/07/2018 18,500 0.40 2.16 18,100 19,200 18,500 460 8,510,000
02/07/2018 18,100 -1.35 -7.46 19,450 20,800 18,100 2,500 45,250,000
29/06/2018 19,450 1.25 6.43 18,200 0 0 800 15,560,000
28/06/2018 18,200 -1.00 -5.49 19,200 20,400 18,200 410 7,462,000
27/06/2018 19,200 0.60 3.13 18,600 19,900 19,200 4,020 77,184,000
26/06/2018 18,600 0.30 1.61 18,300 19,500 18,600 20 372,000
25/06/2018 18,300 0.40 2.19 17,900 19,150 18,300 8,900 162,870,000
22/06/2018 17,900 0.15 0.84 17,750 18,950 17,900 2,190 39,201,000
21/06/2018 17,750 1.10 6.20 17,750 18,950 17,750 3,650 64,787,500
20/06/2018 17,750 1.15 6.48 16,600 17,750 17,750 300 5,325,000
19/06/2018 16,600 -1.10 -6.63 17,700 18,900 16,600 5,720 94,952,000
18/06/2018 17,700 1.20 6.78 17,700 18,900 17,700 570 10,089,000
15/06/2018 17,700 -1.30 -7.34 19,000 19,000 17,700 6,000 106,200,000
14/06/2018 19,000 0.35 1.84 18,650 19,950 18,500 8,920 169,480,000
13/06/2018 18,650 0.40 2.14 18,250 19,500 18,650 21,530 401,534,500
12/06/2018 18,250 1.15 6.30 17,100 18,250 18,250 1,700 31,025,000
11/06/2018 17,100 -0.50 -2.92 17,600 18,800 17,100 2,890 49,419,000
08/06/2018 17,600 -0.70 -3.98 18,300 19,550 17,600 6,900 121,440,000
07/06/2018 18,300 -0.20 -1.09 18,500 19,750 18,300 3,530 64,599,000
06/06/2018 18,500 1.20 6.49 17,300 18,500 18,500 2,460 45,510,000
05/06/2018 17,300 0.10 0.58 17,200 18,400 17,300 1,610 27,853,000
04/06/2018 17,200 0.10 0.58 17,100 18,200 17,200 120 2,064,000
01/06/2018 17,100 1.15 6.73 17,100 18,250 17,100 750 12,825,000
31/05/2018 17,100 1.10 6.43 16,000 17,100 17,100 100 1,710,000
30/05/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 300 4,800,000
29/05/2018 16,000 -1.00 -6.25 17,000 18,150 16,000 2,260 36,160,000
28/05/2018 17,000 -0.50 -2.94 17,500 18,700 17,000 1,490 25,330,000
25/05/2018 17,500 -1.20 -6.86 18,700 17,500 17,500 5,100 89,250,000
24/05/2018 18,700 -0.80 -4.28 19,500 19,500 18,700 61,570 1,151,359,000
23/05/2018 19,500 1.00 5.13 18,500 19,500 18,500 700 13,650,000
22/05/2018 18,500 0.10 0.54 18,400 18,500 18,400 5,980 110,630,000
21/05/2018 18,400 -0.30 -1.63 18,700 20,000 18,300 14,910 274,344,000
18/05/2018 18,700 0.50 2.67 18,200 19,450 18,600 10,990 205,513,000
17/05/2018 18,200 0.80 4.40 17,400 18,600 18,200 3,270 59,514,000
16/05/2018 17,400 1.10 6.32 16,300 17,400 17,300 13,410 233,334,000
15/05/2018 16,300 -1.00 -6.13 17,300 16,300 16,300 100 1,630,000
14/05/2018 17,300 0.10 0.58 17,300 17,400 17,300 700 12,110,000
11/05/2018 17,300 0.30 1.73 17,000 17,300 17,300 100 1,730,000
10/05/2018 17,000 0.10 0.59 17,000 17,100 17,000 1,030 17,510,000
08/05/2018 17,000 -0.90 -5.29 17,900 17,000 16,650 2,060 35,020,000
07/05/2018 17,900 0.20 1.12 17,700 18,000 16,700 2,650 47,435,000
04/05/2018 17,700 0.70 3.95 17,000 17,800 16,100 1,400 24,780,000
03/05/2018 17,000 0.30 1.76 16,700 17,000 15,550 2,700 45,900,000
27/04/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 100 1,670,000
26/04/2018 16,700 -0.30 -1.80 17,000 16,700 16,700 890 14,863,000
23/04/2018 17,000 -0.20 -1.18 17,200 17,000 17,000 290 4,930,000
20/04/2018 17,200 -0.30 -1.74 17,500 17,200 16,300 5,640 97,008,000
19/04/2018 17,500 -0.35 -2.00 17,850 17,500 17,500 2,000 35,000,000
18/04/2018 17,850 0.95 5.32 16,900 17,850 17,800 600 10,710,000
13/04/2018 16,900 -1.00 -5.92 17,900 17,900 16,900 1,460 24,674,000
12/04/2018 17,900 1.10 6.15 16,800 17,900 17,800 3,650 65,335,000
11/04/2018 16,800 -1.20 -7.14 18,000 18,200 16,800 3,710 62,328,000
10/04/2018 18,000 0.90 5.00 17,100 18,000 18,000 1,700 30,600,000
09/04/2018 17,100 -0.70 -4.09 17,800 18,000 17,100 510 8,721,000
08/04/2018 17,800 0.80 4.49 17,000 18,150 17,000 130 2,314,000
06/04/2018 17,800 0.80 4.49 17,000 18,150 17,000 130 2,314,000
05/04/2018 17,000 -0.20 -1.18 17,200 17,800 17,000 400 6,800,000
03/04/2018 17,200 -0.40 -2.33 17,200 17,200 16,800 4,630 79,636,000
02/04/2018 17,200 0.10 0.58 17,100 17,200 17,200 10 172,000
30/03/2018 17,100 -0.30 -1.75 17,400 17,900 17,100 30 513,000
29/03/2018 17,400 -1.30 -7.47 18,700 18,000 17,400 520 9,048,000
27/03/2018 18,700 0.70 3.74 18,000 18,900 17,300 490 9,163,000
23/03/2018 18,000 0.10 0.56 17,900 18,000 18,000 200 3,600,000
22/03/2018 17,900 0.25 1.40 17,650 17,900 17,700 150 2,685,000
21/03/2018 17,650 1.15 6.52 16,500 17,650 17,400 12,880 227,332,000
20/03/2018 16,500 -0.30 -1.82 16,800 17,500 16,300 1,930 31,845,000
19/03/2018 16,800 0.50 2.98 17,500 17,500 16,800 1,280 21,504,000
18/03/2018 17,500 0.20 1.14 17,300 17,500 17,500 2,130 37,275,000
16/03/2018 17,500 0.20 1.14 17,300 17,500 17,500 2,130 37,275,000
15/03/2018 17,300 1.00 5.78 16,300 17,300 17,300 10 173,000
14/03/2018 16,300 0.20 1.23 16,100 17,200 16,200 1,630 26,569,000
13/03/2018 16,100 -1.10 -6.83 17,200 17,600 16,100 3,320 53,452,000
11/03/2018 17,200 -0.10 -0.58 17,300 17,600 16,700 2,020 34,744,000
09/03/2018 17,200 -0.10 -0.58 17,300 17,600 16,700 2,020 34,744,000
08/03/2018 17,300 -0.20 -1.16 17,500 17,500 17,300 3,420 59,166,000
07/03/2018 17,500 0.50 2.86 17,000 17,500 17,000 100 1,750,000
05/03/2018 17,000 0.50 2.94 16,500 17,000 17,000 100 1,700,000
02/03/2018 16,500 -0.70 -4.24 17,200 16,500 16,500 1,000 16,500,000
01/03/2018 17,200 0.50 2.91 16,700 17,400 17,200 210 3,612,000
27/02/2018 16,700 -0.15 -0.90 16,700 16,700 16,550 1,510 25,217,000
26/02/2018 16,700 -0.70 -4.19 17,400 17,200 16,500 6,440 107,548,000
23/02/2018 17,400 0.90 5.17 16,500 17,500 16,500 13,430 233,682,000
22/02/2018 16,500 0.10 0.61 16,500 16,800 16,500 3,530 58,245,000
21/02/2018 16,500 0.50 3.03 16,000 17,100 16,500 15,550 256,575,000
13/02/2018 16,000 -0.80 -5.00 16,800 16,000 16,000 1,000 16,000,000
12/02/2018 16,800 0.80 4.76 16,000 16,800 15,000 1,540 25,872,000
07/02/2018 16,000 0.60 3.75 15,400 16,000 16,000 2,100 33,600,000
06/02/2018 15,000 -0.40 -2.67 15,400 0 0 920 13,800,000
05/02/2018 15,400 -1.10 -7.14 16,500 16,000 15,400 1,200 18,480,000
02/02/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 3,000 49,500,000
01/02/2018 16,500 -0.60 -3.64 17,100 16,500 16,000 18,210 300,465,000
31/01/2018 17,100 0.10 0.58 17,000 17,100 17,100 100 1,710,000
30/01/2018 17,000 0.50 2.94 16,500 17,000 16,900 200 3,400,000
29/01/2018 16,500 0.50 3.03 16,000 16,500 16,000 1,750 28,875,000
26/01/2018 16,000 -0.50 -3.13 16,500 16,700 15,900 6,230 99,680,000
25/01/2018 16,500 0.50 3.03 15,800 16,500 16,500 300 4,950,000
24/01/2018 14,000 -2.00 -14.29 16,000 15,800 15,700 1,620 22,680,000
22/01/2018 15,800 -0.20 -1.27 16,000 15,800 15,700 9,200 145,360,000
19/01/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 550 8,800,000
18/01/2018 16,000 0.20 1.25 15,800 16,000 15,800 2,400 38,400,000
17/01/2018 15,800 -1.10 -6.96 16,900 15,800 15,800 3,080 48,664,000
16/01/2018 16,900 1.10 6.51 15,800 16,900 16,900 100 1,690,000
15/01/2018 15,600 -0.90 -5.77 16,500 15,800 15,600 460 7,176,000
12/01/2018 16,500 0.30 1.82 16,200 16,500 15,300 380 6,270,000
11/01/2018 16,200 0.10 0.62 16,100 16,200 16,150 3,320 53,784,000
10/01/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 3,580 57,638,000
09/01/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 3,580 57,638,000
08/01/2018 16,100 -0.40 -2.48 16,500 16,900 16,100 400 6,440,000
06/01/2018 16,500 0.30 1.82 16,200 16,500 16,100 6,300 103,950,000
05/01/2018 16,500 0.30 1.82 16,200 16,500 16,100 6,300 103,950,000
04/01/2018 16,100 0.20 1.24 16,000 16,400 16,100 7,870 126,707,000
03/01/2018 16,000 -0.20 -1.25 16,200 16,000 16,000 100 1,600,000
02/01/2018 16,200 -0.10 -0.62 16,300 16,200 16,200 1,000 16,200,000
29/12/2017 16,300 0.30 1.84 16,000 16,300 16,200 1,590 25,917,000
28/12/2017 16,000 0.20 1.25 16,000 16,200 16,000 11,000 176,000,000
27/12/2017 16,000 0.20 1.25 16,000 16,200 16,000 5,560 88,960,000
26/12/2017 16,000 -0.20 -1.25 16,200 16,200 16,000 6,170 98,720,000
25/12/2017 16,200 0.20 1.23 16,000 16,200 16,000 6,970 112,914,000
22/12/2017 16,000 0.20 1.25 16,000 16,200 16,000 7,430 118,880,000
21/12/2017 16,000 0.20 1.25 16,000 16,200 16,000 26,410 422,560,000
20/12/2017 16,000 0.50 3.13 15,500 16,200 15,000 82,680 1,322,880,000
19/12/2017 15,200 0.60 3.95 14,600 15,200 15,200 10 152,000
18/12/2017 15,100 0.60 3.97 14,500 15,100 15,100 10 151,000
15/12/2017 14,500 -0.70 -4.83 15,200 14,500 14,500 840 12,180,000
14/12/2017 15,200 0.90 5.92 14,300 15,200 14,300 580 8,816,000
13/12/2017 14,300 -0.30 -2.10 14,600 14,300 14,300 1,240 17,732,000
12/12/2017 14,600 -0.40 -2.74 15,000 14,600 14,100 3,240 47,304,000
11/12/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 10 149,000
10/12/2017 14,900 0.55 3.69 14,350 14,900 14,500 2,560 38,144,000
08/12/2017 14,500 0.15 1.03 14,350 14,500 14,500 2,100 30,450,000
07/12/2017 14,350 0.05 0.35 14,300 15,000 14,200 2,200 31,570,000
05/12/2017 14,900 0.10 0.68 14,200 15,000 14,000 4,240 63,176,000
04/12/2017 14,800 0.20 1.37 14,800 14,800 14,800 960 14,208,000
01/12/2017 14,600 0.10 0.69 14,800 14,800 13,850 410 5,986,000
30/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2,000 29,000,000
29/11/2017 14,500 -0.10 -0.68 14,700 14,700 14,500 2,110 30,595,000
28/11/2017 14,600 0.60 4.29 14,000 14,600 14,000 13,890 202,794,000
27/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
24/11/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 1,620 22,680,000
23/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,000 14,000,000
22/11/2017 14,000 -0.60 -4.11 14,100 14,100 14,000 30 420,000
21/11/2017 14,600 0.90 6.57 14,100 14,600 14,100 16,010 233,746,000
20/11/2017 13,700 -0.10 -0.72 13,800 14,000 13,700 5,510 75,487,000
17/11/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
16/11/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
15/11/2017 13,800 0.20 1.47 13,800 13,800 13,800 10 138,000
14/11/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
13/11/2017 13,600 0.10 0.74 13,500 13,700 13,500 4,200 57,120,000
10/11/2017 13,500 0.00 ■■ 0.00 13,400 13,500 13,400 1,510 20,385,000
09/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
08/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
07/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
06/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
03/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
02/11/2017 13,500 -0.30 -2.17 13,500 13,500 13,500 1,540 20,790,000
01/11/2017 13,800 0.10 0.73 13,600 13,800 13,600 5,010 69,138,000
31/10/2017 13,700 -0.10 -0.72 13,100 13,700 13,100 7,720 105,764,000
30/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
27/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
26/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
25/10/2017 13,800 0.30 2.22 13,800 13,800 13,800 10 138,000
24/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
20/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 210 2,835,000
19/10/2017 13,500 -0.10 -0.74 13,500 13,500 13,500 20 270,000
18/10/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
17/10/2017 13,600 -0.20 -1.45 13,000 13,600 13,000 1,870 25,432,000
16/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
13/10/2017 13,800 0.00 ■■ 0.00 13,600 13,800 13,100 3,920 54,096,000
12/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
11/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
10/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
09/10/2017 13,800 -0.20 -1.43 14,000 14,000 13,800 500 6,900,000
06/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,000 14,000,000
05/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,010 14,140,000
04/10/2017 14,000 0.00 ■■ 0.00 13,400 14,000 13,300 400 5,600,000
03/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
02/10/2017 14,000 0.40 2.94 14,000 14,000 14,000 1,490 20,860,000
29/09/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 300 4,080,000
28/09/2017 13,600 -0.30 -2.16 13,500 13,600 13,500 1,590 21,624,000
27/09/2017 13,900 -0.10 -0.71 13,400 13,900 13,400 20 278,000
26/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
25/09/2017 14,000 0.50 3.70 14,000 14,000 14,000 10 140,000
22/09/2017 13,500 -0.40 -2.88 13,500 14,000 13,400 2,590 34,965,000
21/09/2017 13,900 0.30 2.21 13,500 13,900 13,500 20 278,000
20/09/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
19/09/2017 13,600 -0.40 -2.86 13,600 13,600 13,600 3,000 40,800,000
18/09/2017 14,000 -0.30 -2.10 14,200 14,200 13,600 5,710 79,940,000
15/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
14/09/2017 14,300 0.15 1.06 13,700 14,300 13,600 5,010 71,643,000
13/09/2017 14,150 -0.15 -1.05 13,500 14,150 13,500 2,320 32,828,000
12/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
11/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
08/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 30 429,000
07/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
06/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
05/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
01/09/2017 14,300 0.20 1.42 13,500 14,300 13,500 2,550 36,465,000
31/08/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 6,140 86,574,000
30/08/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 3,670 51,747,000
29/08/2017 14,100 0.10 0.71 14,000 14,100 14,000 150,210 2,117,961,000
28/08/2017 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 5,700 79,800,000
25/08/2017 14,000 0.00 ■■ 0.00 13,600 14,000 13,600 120 1,680,000
24/08/2017 14,000 0.60 4.48 13,200 14,000 13,200 5,010 70,140,000
23/08/2017 13,400 -0.60 -4.29 13,400 13,400 13,400 10 134,000
22/08/2017 14,000 0.70 5.26 14,000 14,000 14,000 10 140,000
21/08/2017 13,300 -0.50 -3.62 13,800 13,800 13,300 710 9,443,000
18/08/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 17,380 239,844,000
17/08/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
16/08/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
15/08/2017 13,800 -0.20 -1.43 13,800 13,800 13,800 2,120 29,256,000
14/08/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 360 5,040,000
11/08/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,700 65,400 915,600,000
10/08/2017 14,000 0.10 0.72 14,000 14,000 14,000 60 840,000
09/08/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
08/08/2017 13,900 -0.30 -2.11 14,400 14,400 13,900 1,080 15,012,000
07/08/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
04/08/2017 14,200 -0.10 -0.70 14,400 14,400 14,000 2,120 30,104,000
03/08/2017 14,300 0.40 2.88 14,200 14,300 14,200 190 2,717,000
02/08/2017 13,900 -0.50 -3.47 13,800 13,900 13,500 2,010 27,939,000
01/08/2017 14,400 0.00 ■■ 0.00 14,000 14,400 13,800 3,150 45,360,000
31/07/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
28/07/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
27/07/2017 14,400 0.40 2.86 14,000 14,400 14,000 340 4,896,000
26/07/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,000 28,000,000
25/07/2017 14,000 0.00 ■■ 0.00 14,200 14,200 14,000 1,700 23,800,000
24/07/2017 14,000 -0.40 -2.78 14,000 14,000 14,000 5,530 77,420,000
21/07/2017 14,400 -0.10 -0.69 14,000 14,400 14,000 47,300 681,120,000
20/07/2017 14,500 -0.20 -1.36 14,500 14,500 14,500 3,460 50,170,000
19/07/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
18/07/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
17/07/2017 14,700 0.00 ■■ 0.00 14,100 14,700 14,000 8,710 128,037,000
14/07/2017 14,700 0.10 0.68 14,700 14,700 14,700 1,230 18,081,000
13/07/2017 14,600 0.10 0.69 14,500 14,600 14,000 58,570 855,122,000
12/07/2017 14,500 0.10 0.69 14,500 14,500 14,500 10 145,000
11/07/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 1,780 25,632,000
10/07/2017 14,400 -0.60 -4.00 14,400 14,400 14,400 10 144,000
07/07/2017 15,000 0.70 4.90 14,300 15,200 14,300 27,270 409,050,000
06/07/2017 14,300 -0.20 -1.38 14,500 14,500 14,300 10,000 143,000,000
05/07/2017 14,500 0.00 ■■ 0.00 14,600 14,800 14,500 1,330 19,285,000
04/07/2017 14,500 0.00 ■■ 0.00 14,300 14,500 14,300 1,020 14,790,000
03/07/2017 14,500 -0.40 -2.68 14,500 14,500 14,500 790 11,455,000
30/06/2017 14,900 -0.30 -1.97 15,000 15,000 14,500 1,500 22,350,000
29/06/2017 15,200 0.10 0.66 15,100 15,200 15,100 80 1,216,000
28/06/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 40 604,000
27/06/2017 15,100 0.30 2.03 15,100 15,100 15,100 10 151,000
26/06/2017 14,800 0.30 2.07 15,000 15,100 14,800 8,830 130,684,000
23/06/2017 14,500 -0.50 -3.33 14,500 14,500 14,500 20 290,000
22/06/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
21/06/2017 15,000 0.40 2.74 14,800 15,000 14,800 6,110 91,650,000
20/06/2017 14,600 -0.60 -3.95 14,400 15,000 14,150 7,640 111,544,000
19/06/2017 15,200 0.20 1.33 14,800 15,200 14,800 1,960 29,792,000
16/06/2017 15,000 0.20 1.35 14,900 15,200 14,150 7,050 105,750,000
15/06/2017 14,800 0.00 ■■ 0.00 15,000 15,000 14,800 4,960 73,408,000
14/06/2017 14,800 -0.20 -1.33 14,800 14,800 14,800 130 1,924,000
13/06/2017 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 10,910 163,650,000
12/06/2017 15,000 -0.20 -1.32 15,000 15,000 15,000 2,520 37,800,000
09/06/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 1,030 15,656,000
08/06/2017 15,200 0.20 1.33 15,000 15,300 14,800 4,420 67,184,000
07/06/2017 15,000 0.10 0.67 15,000 15,000 15,000 10 150,000
06/06/2017 14,900 -0.20 -1.32 15,500 15,500 14,900 40 596,000
05/06/2017 15,100 0.10 0.67 15,000 15,500 15,000 5,810 87,731,000
02/06/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
01/06/2017 15,000 -0.60 -3.85 15,000 15,000 15,000 320 4,800,000
31/05/2017 15,600 0.00 ■■ 0.00 15,000 15,600 15,000 1,790 27,924,000
30/05/2017 15,600 0.20 1.30 15,600 15,600 15,600 10 156,000
29/05/2017 15,400 0.10 0.65 15,400 15,400 15,400 10 154,000
26/05/2017 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 3,750 57,375,000
25/05/2017 15,300 -0.10 -0.65 15,100 15,400 15,000 9,930 151,929,000
24/05/2017 15,400 0.00 ■■ 0.00 14,500 15,400 14,500 2,640 40,656,000
23/05/2017 15,400 0.10 0.65 15,000 15,400 15,000 30 462,000
22/05/2017 15,300 -0.70 -4.38 15,200 15,300 15,000 12,220 186,966,000
19/05/2017 16,000 0.00 ■■ 0.00 15,500 16,000 14,900 4,060 64,960,000
18/05/2017 16,000 -0.40 -2.44 16,000 16,000 15,500 1,380 22,080,000
17/05/2017 16,400 0.45 2.82 15,950 16,400 15,500 1,630 26,732,000
16/05/2017 15,950 0.10 0.63 15,950 15,950 15,950 10 159,500
15/05/2017 15,850 -1.05 -6.21 16,300 16,300 15,800 4,400 69,740,000
09/05/2017 15,500 -1.00 -6.06 16,500 16,500 15,500 30 465,000
08/05/2017 16,500 0.20 1.23 16,300 16,500 16,300 640 10,560,000
05/05/2017 16,300 -0.20 -1.21 16,500 16,500 15,350 570 9,291,000
04/05/2017 16,500 0.60 3.77 15,900 16,500 15,900 780 12,870,000
03/05/2017 15,900 0.10 0.63 15,800 15,900 15,800 2,210 35,139,000
28/04/2017 15,800 0.10 0.64 15,800 15,800 15,800 1,000 15,800,000
27/04/2017 15,700 0.20 1.29 15,700 15,700 15,700 1,000 15,700,000
26/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2,090 32,395,000
25/04/2017 15,500 0.50 3.33 15,500 15,500 15,500 3,000 46,500,000
24/04/2017 15,000 -0.60 -3.85 15,000 15,000 15,000 70 1,050,000
21/04/2017 15,600 0.10 0.65 15,500 15,600 15,500 380 5,928,000
20/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 3,850 59,675,000
19/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 100 1,550,000
18/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 3,690 57,195,000
17/04/2017 15,500 0.00 ■■ 0.00 15,200 15,700 15,200 170 2,635,000
14/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
13/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
12/04/2017 15,500 0.50 3.33 15,000 15,500 15,000 15,590 241,645,000
11/04/2017 15,000 0.00 ■■ 0.00 15,700 15,700 15,000 5,070 76,050,000
10/04/2017 15,000 -0.20 -1.32 15,200 15,200 15,000 9,580 143,700,000
07/04/2017 15,200 0.20 1.33 15,200 15,200 15,200 2,000 30,400,000
05/04/2017 15,000 -0.20 -1.32 15,000 15,000 15,000 360 5,400,000
04/04/2017 15,200 0.20 1.33 14,700 15,200 14,600 1,770 26,904,000
03/04/2017 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 1,600 24,000,000
31/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
30/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
29/03/2017 15,000 -0.50 -3.23 15,450 15,600 15,000 12,630 189,450,000
28/03/2017 15,500 -0.10 -0.64 15,500 15,500 15,500 5,000 77,500,000
27/03/2017 15,600 0.60 4.00 15,600 15,600 15,600 20 312,000
24/03/2017 15,000 -0.05 -0.33 15,700 15,700 15,000 1,220 18,300,000
23/03/2017 15,050 0.05 0.33 15,100 15,100 15,050 1,090 16,404,500
22/03/2017 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 3,400 51,000,000
21/03/2017 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 1,540 23,100,000
20/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
17/03/2017 15,000 -0.10 -0.66 15,000 15,000 15,000 1,590 23,850,000
16/03/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 2,000 30,200,000
15/03/2017 15,100 -0.80 -5.03 15,100 15,100 15,100 200 3,020,000
14/03/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
13/03/2017 15,900 0.40 2.58 15,600 15,900 15,600 300 4,770,000
10/03/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
09/03/2017 15,500 0.50 3.33 15,500 15,900 15,500 5,330 82,615,000
08/03/2017 15,000 0.30 2.04 15,000 15,100 15,000 3,320 49,800,000
07/03/2017 14,700 -0.30 -2.00 15,000 15,000 14,700 5,010 73,647,000
06/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
03/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,750 3,800 57,000,000
02/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 7,400 111,000,000
01/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,000 75,000,000
28/02/2017 15,000 0.00 ■■ 0.00 15,500 15,500 15,000 9,970 149,550,000
27/02/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 7,000 105,000,000
24/02/2017 15,000 0.00 ■■ 0.00 15,100 15,200 15,000 14,000 210,000,000
23/02/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10,320 154,800,000
22/02/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10,000 150,000,000
21/02/2017 15,000 -0.50 -3.23 15,000 15,000 15,000 11,000 165,000,000
20/02/2017 15,500 0.70 4.73 15,000 15,500 15,000 3,010 46,655,000
17/02/2017 14,800 -0.30 -1.99 14,800 14,800 14,800 100 1,480,000
16/02/2017 15,100 -0.40 -2.58 15,000 15,100 15,000 4,800 72,480,000
15/02/2017 15,500 0.00 ■■ 0.00 14,900 15,500 14,900 3,110 48,205,000
14/02/2017 15,500 0.50 3.33 14,900 15,500 14,900 120 1,860,000
13/02/2017 15,000 -0.55 -3.54 15,550 15,550 15,000 30 450,000
10/02/2017 15,550 -0.15 -0.96 14,800 15,550 14,800 30 466,500
09/02/2017 15,700 0.10 0.64 15,700 15,700 15,700 200 3,140,000
08/02/2017 15,600 0.30 1.96 15,000 15,600 14,600 1,200 18,720,000
07/02/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
06/02/2017 15,300 -0.70 -4.38 15,400 15,400 15,300 3,000 45,900,000
03/02/2017 16,000 0.20 1.27 15,800 16,000 15,800 550 8,800,000
02/02/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
25/01/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
24/01/2017 15,800 0.30 1.94 15,500 15,800 15,500 2,000 31,600,000
23/01/2017 15,500 0.00 ■■ 0.00 15,450 15,500 15,450 3,000 46,500,000
20/01/2017 15,500 0.50 3.33 15,500 15,500 15,100 3,250 50,375,000
19/01/2017 15,000 0.50 3.45 14,500 15,000 14,500 660 9,900,000
18/01/2017 14,500 -0.40 -2.68 14,900 14,900 14,500 1,200 17,400,000
17/01/2017 14,900 -1.10 -6.88 15,000 15,000 14,900 420 6,258,000
16/01/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
13/01/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
12/01/2017 16,000 0.70 4.58 15,600 16,000 15,600 6,120 97,920,000
11/01/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
10/01/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
09/01/2017 15,300 0.00 ■■ 0.00 15,000 15,300 15,000 40 612,000
06/01/2017 15,300 0.20 1.32 15,300 15,300 15,300 10 153,000
05/01/2017 15,100 -0.10 -0.66 15,000 15,500 15,000 22,830 344,733,000
04/01/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 1,000 15,200,000
03/01/2017 15,200 0.20 1.33 15,000 15,200 15,000 3,010 45,752,000
30/12/2016 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 7,010 105,150,000
29/12/2016 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 4,040 60,600,000
28/12/2016 15,000 0.40 2.74 15,000 15,000 15,000 10 150,000
27/12/2016 14,600 0.50 3.55 14,200 14,600 14,100 7,890 115,194,000
26/12/2016 14,100 -0.90 -6.00 15,000 15,000 14,100 10,460 147,486,000
23/12/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/12/2016 15,000 0.00 ■■ 0.00 14,500 15,000 14,500 4,640 69,600,000
21/12/2016 15,000 -0.10 -0.66 15,100 15,100 14,600 120 1,800,000
20/12/2016 15,100 -0.50 -3.21 15,100 15,100 15,100 10 151,000
19/12/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
16/12/2016 15,600 0.80 5.41 15,600 15,600 15,600 10 156,000
15/12/2016 14,800 0.10 0.68 14,800 14,800 14,800 10 148,000
14/12/2016 14,700 -0.10 -0.68 14,700 14,700 14,700 130 1,911,000
13/12/2016 14,800 0.20 1.37 14,800 14,800 14,800 10 148,000
12/12/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
09/12/2016 14,600 -0.30 -2.01 14,600 14,600 14,600 80 1,168,000
08/12/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
07/12/2016 14,900 0.40 2.76 14,600 14,900 14,500 1,510 22,499,000
06/12/2016 14,500 -0.50 -3.33 14,600 14,600 14,500 3,200 46,400,000
05/12/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
02/12/2016 15,000 -0.20 -1.32 14,600 15,000 14,600 310 4,650,000
01/12/2016 15,200 0.30 2.01 14,500 15,200 14,300 1,900 28,880,000
30/11/2016 14,900 -0.10 -0.67 14,600 14,900 14,600 1,010 15,049,000
29/11/2016 15,000 0.00 ■■ 0.00 14,700 15,000 14,700 610 9,150,000
28/11/2016 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 1,010 15,150,000
25/11/2016 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 470 7,050,000
24/11/2016 15,000 0.40 2.74 14,600 15,000 14,600 14,850 222,750,000
23/11/2016 14,600 -0.40 -2.67 14,600 14,600 14,600 10 146,000
22/11/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 80 1,200,000
21/11/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/11/2016 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 1,750 26,250,000
17/11/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/11/2016 15,000 0.00 ■■ 0.00 15,000 15,500 15,000 4,110 61,650,000
15/11/2016 15,000 -0.10 -0.66 14,500 15,000 14,500 2,140 32,100,000
14/11/2016 15,100 0.10 0.67 15,000 15,100 15,000 2,870 43,337,000
11/11/2016 15,000 0.10 0.67 15,000 15,000 15,000 100 1,500,000
10/11/2016 14,900 0.10 0.68 14,900 14,900 14,900 100 1,490,000
09/11/2016 14,800 0.20 1.37 14,800 14,900 14,800 6,100 90,280,000
08/11/2016 14,600 -0.20 -1.35 15,000 15,000 14,600 320 4,672,000
07/11/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
04/11/2016 14,800 -0.10 -0.67 14,700 14,800 14,500 1,490 22,052,000
03/11/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
02/11/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
01/11/2016 14,900 0.00 ■■ 0.00 14,500 14,900 14,500 4,610 68,689,000
31/10/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
28/10/2016 14,900 -0.10 -0.67 14,600 14,900 14,600 15,010 223,649,000
27/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 70 1,050,000
26/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,360 20,400,000
25/10/2016 15,000 -0.10 -0.66 14,500 15,000 14,500 3,040 45,600,000
24/10/2016 15,100 0.10 0.67 15,100 15,100 14,700 4,200 63,420,000
21/10/2016 15,000 0.15 1.01 15,000 15,000 15,000 10 150,000
20/10/2016 14,850 -0.15 -1.00 15,000 15,300 14,850 3,370 50,044,500
19/10/2016 15,000 -0.10 -0.66 15,150 15,300 15,000 2,740 41,100,000
18/10/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
17/10/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
14/10/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
13/10/2016 15,100 -0.20 -1.31 14,600 15,100 14,600 310 4,681,000
12/10/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
11/10/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
10/10/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
07/10/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
06/10/2016 15,300 0.15 0.99 14,700 15,300 14,600 1,530 23,409,000
05/10/2016 15,150 -0.25 -1.62 14,700 15,150 14,700 2,740 41,511,000
04/10/2016 15,400 0.90 6.21 15,400 15,400 15,400 10 154,000
03/10/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 150 2,175,000
30/09/2016 14,500 -0.50 -3.33 14,800 14,800 14,500 1,690 24,505,000
29/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
28/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
26/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,000 75,000,000
23/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/09/2016 15,000 0.00 ■■ 0.00 14,500 15,000 14,400 9,060 135,900,000
21/09/2016 15,000 0.10 0.67 14,200 15,000 14,200 4,790 71,850,000
20/09/2016 14,900 -0.30 -1.97 14,600 14,900 14,600 1,080 16,092,000
19/09/2016 15,200 0.40 2.70 15,200 15,200 15,200 10 152,000
16/09/2016 14,800 0.10 0.68 14,350 14,800 14,350 2,580 38,184,000
15/09/2016 14,700 -0.40 -2.65 15,000 15,000 14,700 950 13,965,000
14/09/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
13/09/2016 15,100 -0.05 -0.33 14,900 15,300 14,900 4,060 61,306,000
12/09/2016 15,150 0.25 1.68 14,800 15,150 14,800 900 13,635,000
09/09/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
08/09/2016 14,900 -0.20 -1.32 15,000 15,000 14,600 4,370 65,113,000
07/09/2016 15,100 0.10 0.67 14,600 15,100 14,500 4,450 67,195,000
06/09/2016 15,000 0.40 2.74 14,300 15,000 14,300 330 4,950,000
05/09/2016 14,600 -0.80 -5.19 14,500 14,600 14,400 1,890 27,594,000
01/09/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
31/08/2016 15,400 0.80 5.48 15,000 15,400 14,700 7,180 110,572,000
30/08/2016 14,600 -0.10 -0.68 14,600 15,200 14,600 50 730,000
29/08/2016 14,700 -0.70 -4.55 15,400 15,400 14,600 2,900 42,630,000
26/08/2016 15,400 0.00 ■■ 0.00 14,700 15,400 14,700 4,110 63,294,000
25/08/2016 15,400 0.40 2.67 14,500 15,600 14,500 3,470 53,438,000
24/08/2016 15,000 -0.10 -0.66 15,000 15,000 15,000 5,000 75,000,000
23/08/2016 15,100 -0.30 -1.95 15,000 15,100 15,000 1,550 23,405,000
22/08/2016 15,400 0.50 3.36 15,000 15,400 15,000 4,760 73,304,000
19/08/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
18/08/2016 14,900 -0.30 -1.97 15,000 15,000 14,500 2,000 29,800,000
17/08/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2,700 41,040,000
16/08/2016 15,200 0.20 1.33 15,200 15,200 15,200 10 152,000
15/08/2016 15,000 0.00 ■■ 0.00 14,300 15,000 14,000 3,330 49,950,000
12/08/2016 15,000 -0.20 -1.32 15,000 15,200 15,000 4,100 61,500,000
11/08/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
10/08/2016 15,200 0.30 2.01 14,900 15,200 14,900 6,950 105,640,000
09/08/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 200 2,980,000
08/08/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 200 2,980,000
05/08/2016 14,900 0.40 2.76 14,900 14,900 14,900 200 2,980,000
04/08/2016 14,500 -0.40 -2.68 14,900 14,900 14,500 690 10,005,000
03/08/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 200 2,980,000
02/08/2016 14,900 0.00 ■■ 0.00 14,700 14,900 14,300 1,880 28,012,000
01/08/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 2,680 39,932,000
29/07/2016 14,900 0.00 ■■ 0.00 14,300 14,900 14,300 6,410 95,509,000
28/07/2016 14,900 0.10 0.68 14,900 15,000 14,600 500 7,450,000
27/07/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,300 12,760 188,848,000
26/07/2016 14,800 0.00 ■■ 0.00 14,900 15,000 14,800 110 1,628,000
25/07/2016 14,800 -0.10 -0.67 15,000 15,400 14,800 810 11,988,000
22/07/2016 14,900 -0.10 -0.67 14,600 14,900 14,000 6,370 94,913,000
21/07/2016 15,000 0.40 2.74 15,000 15,000 15,000 80 1,200,000
20/07/2016 14,600 -0.30 -2.01 14,800 14,800 13,900 3,650 53,290,000
19/07/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
18/07/2016 14,900 0.20 1.36 14,900 14,900 14,900 100 1,490,000
15/07/2016 14,700 -0.20 -1.34 14,800 14,900 14,700 110 1,617,000
14/07/2016 14,900 0.00 ■■ 0.00 14,300 14,900 14,100 1,010 15,049,000
13/07/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 850 12,665,000
12/07/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 4,110 61,239,000
11/07/2016 14,900 0.40 2.76 15,000 15,000 14,200 450 6,705,000
08/07/2016 14,500 -0.10 -0.68 14,900 14,900 14,500 260 3,770,000
07/07/2016 14,600 -0.30 -2.01 15,400 15,400 14,600 460 6,716,000
06/07/2016 14,900 0.10 0.68 14,300 14,900 14,300 300 4,470,000
05/07/2016 14,800 0.30 2.07 14,900 14,900 14,000 4,360 64,528,000
04/07/2016 14,500 -0.40 -2.68 15,100 15,100 14,500 4,650 67,425,000
01/07/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
30/06/2016 14,900 0.00 ■■ 0.00 15,200 15,200 14,900 120 1,788,000
29/06/2016 14,900 -0.10 -0.67 14,900 14,900 14,500 3,110 46,339,000
28/06/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
27/06/2016 15,000 0.20 1.35 15,000 15,000 15,000 100 1,500,000
24/06/2016 14,800 0.00 ■■ 0.00 14,900 15,800 14,800 2,320 34,336,000
23/06/2016 14,800 -0.20 -1.33 14,600 15,000 14,600 4,160 61,568,000
22/06/2016 15,000 0.10 0.67 15,200 15,200 15,000 260 3,900,000
21/06/2016 14,900 0.60 4.20 15,200 15,200 14,900 640 9,536,000
20/06/2016 16,000 0.00 ■■ 0.00 16,000 16,500 16,000 9,590 153,440,000
17/06/2016 16,000 -0.40 -2.44 16,400 16,400 16,000 15,300 244,800,000
16/06/2016 16,400 0.00 ■■ 0.00 16,500 16,500 16,400 220 3,608,000
15/06/2016 16,400 -0.10 -0.61 16,400 16,400 16,400 120 1,968,000
14/06/2016 16,500 0.20 1.23 16,500 16,500 16,500 1,420 23,430,000
13/06/2016 16,300 0.00 ■■ 0.00 16,500 16,500 16,300 2,500 40,750,000
10/06/2016 16,300 0.10 0.62 16,000 16,300 16,000 200 3,260,000
09/06/2016 16,200 -0.20 -1.22 16,200 16,200 16,000 7,930 128,466,000
08/06/2016 16,400 0.40 2.50 16,400 16,400 16,400 10 164,000
07/06/2016 16,000 0.00 ■■ 0.00 16,200 16,200 16,000 5,100 81,600,000
06/06/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 4,570 73,120,000
03/06/2016 16,000 -0.10 -0.62 16,000 16,000 15,900 19,720 315,520,000
02/06/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 250 4,025,000
01/06/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
31/05/2016 16,100 -0.10 -0.62 16,100 16,100 16,100 5,100 82,110,000
30/05/2016 16,200 0.10 0.62 16,000 16,300 16,000 9,180 148,716,000
27/05/2016 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 5,510 88,711,000
26/05/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 210 3,381,000
25/05/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 2,590 41,699,000
24/05/2016 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 4,510 72,611,000
23/05/2016 16,100 0.10 0.63 16,500 16,500 16,100 2,020 32,522,000
20/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
19/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,510 24,160,000
18/05/2016 16,000 -0.10 -0.62 16,000 16,000 16,000 3,000 48,000,000
17/05/2016 16,100 0.10 0.63 16,000 16,100 16,000 12,010 193,361,000
16/05/2016 16,000 -0.30 -1.84 15,800 16,000 15,800 9,040 144,640,000
13/05/2016 16,300 0.20 1.24 16,300 16,500 16,000 2,560 41,728,000
12/05/2016 16,100 0.00 ■■ 0.00 16,300 16,300 16,100 140 2,254,000
11/05/2016 16,100 -0.30 -1.83 16,100 16,100 16,100 3,890 62,629,000
10/05/2016 16,400 0.10 0.61 16,000 16,400 16,000 3,790 62,156,000
09/05/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
06/05/2016 16,300 0.30 1.88 16,100 16,400 16,100 4,050 66,015,000
05/05/2016 16,000 -0.10 -0.62 16,400 16,400 16,000 1,510 24,160,000
04/05/2016 16,100 -0.50 -3.01 16,600 16,600 16,100 8,600 138,460,000
29/04/2016 16,600 0.60 3.75 17,000 17,000 16,600 20 332,000
28/04/2016 16,000 -0.10 -0.62 16,000 16,100 15,800 4,230 67,680,000
27/04/2016 16,100 0.00 ■■ 0.00 16,000 16,200 16,000 12,870 207,207,000
26/04/2016 16,100 -0.40 -2.42 16,500 16,500 16,100 3,000 48,300,000
25/04/2016 16,500 0.30 1.85 17,000 17,000 16,000 7,670 126,555,000
22/04/2016 16,200 -0.90 -5.26 16,100 16,500 16,100 17,470 283,014,000
21/04/2016 17,100 0.70 4.27 15,600 17,100 15,600 680 11,628,000
20/04/2016 16,400 -0.90 -5.20 17,300 17,300 16,300 5,710 93,644,000
19/04/2016 17,300 0.00 ■■ 0.00 16,700 17,300 16,700 1,010 17,473,000
15/04/2016 17,300 0.80 4.85 16,900 17,600 16,900 30,640 530,072,000
14/04/2016 16,500 0.50 3.12 16,000 16,500 16,000 12,710 209,715,000
13/04/2016 16,000 -0.50 -3.03 16,000 16,000 16,000 5,330 85,280,000
12/04/2016 16,500 0.50 3.12 16,000 16,500 16,000 160 2,640,000
11/04/2016 16,000 0.00 ■■ 0.00 15,500 16,000 15,400 4,010 64,160,000
08/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/04/2016 16,000 0.00 ■■ 0.00 15,700 16,000 15,700 2,670 42,720,000
06/04/2016 16,000 -0.10 -0.62 16,000 16,000 16,000 100 1,600,000
05/04/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
04/04/2016 16,100 -0.20 -1.23 16,300 16,300 16,100 800 12,880,000
01/04/2016 16,300 0.00 ■■ 0.00 16,000 16,300 16,000 70 1,141,000
31/03/2016 16,300 -0.10 -0.61 16,200 16,300 16,200 70 1,141,000
30/03/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
29/03/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
28/03/2016 16,400 0.50 3.14 15,900 16,400 15,900 2,400 39,360,000
25/03/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/03/2016 15,900 0.00 ■■ 0.00 15,600 15,900 15,600 1,100 17,490,000
23/03/2016 15,900 -0.30 -1.85 16,400 16,400 15,400 660 10,494,000
22/03/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
21/03/2016 16,200 -0.10 -0.61 16,200 16,200 16,200 10 162,000
18/03/2016 16,300 0.50 3.16 15,800 16,300 15,800 30 489,000
17/03/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 10 158,000
16/03/2016 15,800 -0.20 -1.25 15,800 15,800 15,800 7,720 121,976,000
15/03/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
14/03/2016 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 30 480,000
11/03/2016 16,000 -0.70 -4.19 15,800 16,000 15,800 4,240 67,840,000
10/03/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
09/03/2016 16,700 0.70 4.38 15,800 16,700 15,800 5,300 88,510,000
08/03/2016 16,000 0.60 3.90 16,000 16,000 16,000 300 4,800,000
07/03/2016 15,400 -0.90 -5.52 16,000 16,000 15,400 11,080 170,632,000
04/03/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,000 16,300,000
03/03/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
02/03/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
01/03/2016 16,300 0.00 ■■ 0.00 15,700 16,300 15,400 150 2,445,000
29/02/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
26/02/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
25/02/2016 16,300 0.00 ■■ 0.00 15,700 16,300 15,700 310 5,053,000
24/02/2016 16,300 0.30 1.88 16,300 16,300 16,300 10 163,000
23/02/2016 16,000 -0.20 -1.23 16,000 16,000 16,000 2,040 32,640,000
22/02/2016 16,200 -0.10 -0.61 16,000 16,200 16,000 1,690 27,378,000
19/02/2016 16,300 0.30 1.88 16,000 16,300 16,000 1,010 16,463,000
18/02/2016 16,000 -0.40 -2.44 16,000 16,000 16,000 2,860 45,760,000
17/02/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
16/02/2016 16,400 0.80 5.13 16,600 16,600 16,400 20 328,000
15/02/2016 15,600 -1.10 -6.59 15,600 15,600 15,600 4,000 62,400,000
05/02/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
04/02/2016 16,700 0.20 1.21 16,500 16,800 16,500 40 668,000
03/02/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 140 2,310,000
02/02/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
01/02/2016 16,500 0.50 3.12 16,500 16,500 16,500 10 165,000
29/01/2016 16,000 -0.50 -3.03 16,500 16,500 16,000 320 5,120,000
28/01/2016 16,500 0.80 5.10 16,500 16,500 16,500 10,800 178,200,000
27/01/2016 15,700 0.50 3.29 15,900 15,900 15,700 1,590 24,963,000
26/01/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
25/01/2016 15,200 -0.70 -4.40 16,000 16,000 15,200 530 8,056,000
22/01/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
21/01/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
20/01/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
19/01/2016 15,900 0.40 2.58 15,900 15,900 15,900 10 159,000
18/01/2016 15,500 -0.30 -1.90 15,500 15,500 15,500 10 155,000
15/01/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
14/01/2016 15,800 0.00 ■■ 0.00 14,900 15,800 14,900 1,010 15,958,000
13/01/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
12/01/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
11/01/2016 15,800 -0.20 -1.25 15,100 15,800 15,100 500 7,900,000
08/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
06/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
04/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
31/12/2015 16,000 0.00 ■■ 0.00 15,400 16,000 15,400 1,430 22,880,000
30/12/2015 16,000 -0.40 -2.44 16,000 16,000 16,000 10 160,000
29/12/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
28/12/2015 16,400 0.40 2.50 16,400 16,400 16,400 10 164,000
25/12/2015 16,000 0.00 ■■ 0.00 15,200 16,000 15,200 1,190 19,040,000
24/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 810 12,960,000
22/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
21/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
18/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
17/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
16/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
15/12/2015 16,000 0.00 ■■ 0.00 15,600 16,000 15,600 1,510 24,160,000
14/12/2015 16,000 0.00 ■■ 0.00 15,700 16,000 15,600 2,180 34,880,000
11/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
10/12/2015 16,000 0.00 ■■ 0.00 15,400 16,000 15,400 1,250 20,000,000
09/12/2015 16,000 -0.10 -0.62 15,500 16,000 15,500 910 14,560,000
08/12/2015 16,100 0.60 3.87 16,100 16,100 16,100 10 161,000
07/12/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
04/12/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2,100 32,550,000
03/12/2015 15,500 0.10 0.65 15,500 15,500 15,500 690 10,695,000
02/12/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1,000 15,400,000
01/12/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
30/11/2015 15,400 -0.60 -3.75 15,400 15,400 15,400 10 154,000
27/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 1,510 24,160,000
26/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
25/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,000 48,000,000
24/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/11/2015 16,000 0.00 ■■ 0.00 15,400 16,000 15,100 5,680 90,880,000
20/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 680 10,880,000
19/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 15,400 2,820 45,120,000
18/11/2015 16,000 0.60 3.90 16,000 16,000 16,000 10 160,000
17/11/2015 15,400 -1.00 -6.10 16,200 16,200 15,400 3,330 51,282,000
16/11/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 120 1,968,000
13/11/2015 16,400 0.20 1.23 16,400 16,400 16,400 200 3,280,000
12/11/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
11/11/2015 16,200 0.30 1.89 15,700 16,200 15,600 2,510 40,662,000
10/11/2015 15,900 -0.50 -3.05 16,600 16,600 15,900 2,480 39,432,000
09/11/2015 16,400 0.40 2.50 16,400 16,400 16,400 10 164,000
06/11/2015 16,000 -0.80 -4.76 16,200 16,200 16,000 3,420 54,720,000
05/11/2015 16,800 -0.20 -1.18 16,100 16,800 16,100 1,240 20,832,000
04/11/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
03/11/2015 17,000 0.10 0.59 16,600 17,000 16,600 1,510 25,670,000
02/11/2015 16,900 0.30 1.81 16,900 17,300 16,000 6,270 105,963,000
30/10/2015 16,600 -0.20 -1.19 16,600 16,600 16,200 13,180 218,788,000
29/10/2015 16,800 -0.50 -2.89 17,500 17,500 16,500 4,270 71,736,000
28/10/2015 17,300 0.60 3.59 16,800 17,400 16,800 9,810 169,713,000
27/10/2015 16,700 1.00 6.37 15,900 16,700 15,900 38,200 637,940,000
26/10/2015 15,700 -0.30 -1.88 15,800 15,800 15,700 17,830 279,931,000
23/10/2015 16,000 0.00 ■■ 0.00 16,200 16,200 16,000 9,770 156,320,000
22/10/2015 16,000 0.20 1.27 15,500 16,000 15,500 570 9,120,000
21/10/2015 15,800 0.60 3.95 15,200 15,800 15,200 7,670 121,186,000
20/10/2015 15,200 -0.30 -1.94 15,500 15,500 15,200 800 12,160,000
19/10/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
16/10/2015 15,500 0.40 2.65 15,500 15,500 15,500 10 155,000
15/10/2015 15,100 -0.40 -2.58 15,100 15,100 15,100 200 3,020,000
14/10/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
13/10/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
12/10/2015 15,500 0.50 3.33 15,500 15,500 15,500 10 155,000
09/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
08/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
07/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,100 16,500,000
06/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
05/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,900 28,500,000
02/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 460 6,900,000
01/10/2015 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 11,500 172,500,000
30/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 400 6,000,000
29/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 4,100 61,500,000
28/09/2015 15,000 -0.20 -1.32 14,800 15,000 14,800 8,000 120,000,000
25/09/2015 15,200 0.20 1.33 15,200 15,200 15,200 10 152,000
24/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,000 30,000,000
23/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
21/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,750 41,250,000
17/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,000 45,000,000
16/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 9,000 135,000,000
15/09/2015 15,000 0.20 1.35 15,000 15,000 15,000 3,590 53,850,000
14/09/2015 14,800 -0.60 -3.90 14,800 14,800 14,800 1,000 14,800,000
11/09/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
10/09/2015 15,400 0.40 2.67 14,800 15,400 14,800 1,170 18,018,000
09/09/2015 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 210 3,150,000
08/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
07/09/2015 15,000 0.00 ■■ 0.00 15,400 15,400 14,900 6,950 104,250,000
04/09/2015 15,000 0.00 ■■ 0.00 15,800 15,800 15,000 3,070 46,050,000
03/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,310 79,650,000
01/09/2015 15,000 0.10 0.67 14,900 15,000 14,900 3,050 45,750,000
31/08/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
28/08/2015 14,900 -0.20 -1.32 14,900 14,900 14,900 100 1,490,000
27/08/2015 15,100 0.10 0.67 15,000 15,100 15,000 610 9,211,000
26/08/2015 15,000 0.10 0.67 15,000 15,000 15,000 10 150,000
25/08/2015 14,900 0.00 ■■ 0.00 14,800 14,900 14,800 7,340 109,366,000
24/08/2015 14,900 -0.60 -3.87 15,100 15,100 14,900 18,690 278,481,000
21/08/2015 15,500 -0.20 -1.27 15,100 15,500 15,100 4,550 70,525,000
20/08/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
19/08/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
18/08/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
17/08/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
14/08/2015 15,700 0.40 2.61 15,700 15,700 15,700 10 157,000
13/08/2015 15,300 -0.20 -1.29 15,400 15,400 15,300 3,150 48,195,000
12/08/2015 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 510 7,905,000
11/08/2015 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 100 1,550,000
10/08/2015 15,500 -0.10 -0.64 15,200 15,500 15,200 4,910 76,105,000
07/08/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
06/08/2015 15,600 0.10 0.65 15,000 15,600 15,000 1,010 15,756,000
05/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10 155,000
04/08/2015 15,500 0.10 0.65 15,500 15,500 15,500 10 155,000
03/08/2015 15,400 -0.20 -1.28 15,200 15,400 15,100 2,010 30,954,000
31/07/2015 15,600 0.00 ■■ 0.00 15,100 15,600 15,100 21,530 335,868,000
30/07/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
29/07/2015 15,600 0.60 4.00 15,600 15,600 15,600 10 156,000
28/07/2015 15,000 -0.70 -4.46 15,000 15,800 15,000 61,140 917,100,000
27/07/2015 15,700 -0.20 -1.26 15,900 15,900 15,700 4,140 64,998,000
24/07/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
23/07/2015 15,900 0.10 0.63 15,600 15,900 15,600 36,080 573,672,000
22/07/2015 15,800 0.10 0.64 15,500 15,800 15,500 17,200 271,760,000
21/07/2015 15,700 0.30 1.95 15,400 15,700 15,400 6,390 100,323,000
20/07/2015 15,400 0.00 ■■ 0.00 15,500 15,500 15,400 1,030 15,862,000
17/07/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 6,000 92,400,000
16/07/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
15/07/2015 15,400 0.20 1.32 15,100 15,400 15,100 30 462,000
14/07/2015 15,200 -0.30 -1.94 15,300 15,300 15,200 10,000 152,000,000
13/07/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
10/07/2015 15,500 0.20 1.31 15,500 15,500 15,500 10 155,000
09/07/2015 15,300 0.30 2.00 15,100 15,300 15,100 50 765,000
08/07/2015 15,000 -0.30 -1.96 15,000 15,000 15,000 1,510 22,650,000
07/07/2015 15,300 0.00 ■■ 0.00 15,000 15,300 15,000 13,230 202,419,000
06/07/2015 15,300 0.20 1.32 15,200 15,300 15,100 7,510 114,903,000
03/07/2015 15,100 -0.30 -1.95 15,300 15,300 15,100 6,500 98,150,000
02/07/2015 15,400 0.20 1.32 15,400 15,400 15,400 10 154,000
01/07/2015 15,200 -0.10 -0.65 15,200 15,200 15,200 3,200 48,640,000
30/06/2015 15,300 -0.10 -0.65 15,300 15,300 15,300 30 459,000
29/06/2015 15,400 0.00 ■■ 0.00 15,100 15,400 15,100 4,010 61,754,000
26/06/2015 15,400 0.00 ■■ 0.00 15,300 15,400 15,300 910 14,014,000
25/06/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
24/06/2015 15,400 0.00 ■■ 0.00 15,100 15,400 15,100 1,710 26,334,000
23/06/2015 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 20 308,000
22/06/2015 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 3,070 47,278,000
19/06/2015 15,400 0.00 ■■ 0.00 15,100 15,400 15,100 4,010 61,754,000
18/06/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
17/06/2015 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 210 3,234,000
16/06/2015 15,400 0.10 0.65 15,100 15,500 15,100 2,720 41,888,000
15/06/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
12/06/2015 15,300 -0.10 -0.65 14,600 15,300 14,600 3,140 48,042,000
11/06/2015 15,400 0.30 1.99 15,100 15,400 15,100 2,040 31,416,000
10/06/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 1,200 18,120,000
09/06/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 2,670 40,317,000
08/06/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 630 9,513,000
05/06/2015 15,100 -0.20 -1.31 15,000 15,100 15,000 15,710 237,221,000
04/06/2015 15,300 0.00 ■■ 0.00 15,100 15,300 15,000 13,040 199,512,000
03/06/2015 15,300 0.00 ■■ 0.00 15,100 15,300 15,000 310 4,743,000
02/06/2015 15,300 0.20 1.32 15,000 15,300 15,000 34,750 531,675,000
01/06/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 6,310 95,281,000
29/05/2015 15,100 -0.30 -1.95 15,300 15,300 15,000 5,010 75,651,000
28/05/2015 15,400 0.10 0.65 15,300 15,400 15,300 200 3,080,000
27/05/2015 15,300 -0.10 -0.65 15,000 15,300 15,000 1,610 24,633,000
26/05/2015 15,400 0.00 ■■ 0.00 14,600 15,400 14,600 2,210 34,034,000
25/05/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 2,000 30,800,000
22/05/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 10,000 154,000,000
21/05/2015 15,400 0.60 4.05 15,000 15,400 15,000 1,190 18,326,000
20/05/2015 16,000 0.30 1.91 16,000 16,000 16,000 20 320,000
19/05/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
18/05/2015 15,700 -0.10 -0.63 15,700 15,700 15,700 3,000 47,100,000
15/05/2015 15,800 0.20 1.28 15,600 15,800 15,600 10,760 170,008,000
14/05/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 3,750 58,500,000
13/05/2015 15,600 0.10 0.65 15,600 15,600 15,600 3,780 58,968,000
12/05/2015 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 4,210 65,255,000
11/05/2015 15,500 -0.10 -0.64 15,000 15,500 15,000 570 8,835,000
08/05/2015 15,600 0.10 0.65 15,500 15,600 15,500 3,000 46,800,000
07/05/2015 15,500 0.50 3.33 15,000 15,500 15,000 410 6,355,000
06/05/2015 15,000 -0.10 -0.66 15,400 15,400 15,000 25,000 375,000,000
05/05/2015 15,100 -0.40 -2.58 15,100 15,100 15,100 4,800 72,480,000
04/05/2015 15,500 -0.50 -3.12 15,500 15,500 15,100 8,210 127,255,000
27/04/2015 16,000 0.30 1.91 15,400 16,000 15,400 7,670 122,720,000
24/04/2015 15,700 0.00 ■■ 0.00 15,500 15,700 15,400 910 14,287,000
23/04/2015 15,700 0.00 ■■ 0.00 15,800 15,800 15,500 7,010 110,057,000
22/04/2015 15,700 0.30 1.95 15,700 15,700 15,700 2,820 44,274,000
21/04/2015 15,400 -0.50 -3.14 15,400 15,400 15,300 2,200 33,880,000
20/04/2015 15,900 0.10 0.63 15,700 15,900 15,500 2,640 41,976,000
17/04/2015 15,800 -0.40 -2.47 15,800 15,800 15,800 4,860 76,788,000
16/04/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
15/04/2015 16,200 0.30 1.89 15,700 16,200 15,700 2,010 32,562,000
14/04/2015 15,900 -0.10 -0.62 15,800 16,200 15,800 34,260 544,734,000
13/04/2015 16,000 -0.10 -0.62 15,500 16,000 15,500 8,240 131,840,000
10/04/2015 16,100 0.10 0.63 16,100 16,100 16,100 1,000 16,100,000
09/04/2015 16,000 0.30 1.91 16,000 16,000 16,000 30 480,000
08/04/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
07/04/2015 15,700 0.00 ■■ 0.00 15,600 15,700 15,500 390 6,123,000
06/04/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
03/04/2015 15,700 0.00 ■■ 0.00 16,600 16,600 15,600 850 13,345,000
02/04/2015 15,700 -0.10 -0.63 15,300 15,700 15,300 770 12,089,000
01/04/2015 15,800 0.40 2.60 15,300 15,800 15,300 6,410 101,278,000
31/03/2015 15,400 0.10 0.65 15,500 15,500 15,300 7,000 107,800,000
30/03/2015 15,300 0.00 ■■ 0.00 15,000 15,300 14,600 2,700 41,310,000
27/03/2015 15,300 -0.20 -1.29 15,500 15,500 15,300 5,100 78,030,000
26/03/2015 15,500 -0.20 -1.27 15,100 15,800 15,100 18,020 279,310,000
25/03/2015 15,700 -0.10 -0.63 15,100 15,700 15,100 20 314,000
24/03/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 300 4,740,000
23/03/2015 15,800 0.00 ■■ 0.00 15,700 15,800 15,700 900 14,220,000
20/03/2015 15,800 0.00 ■■ 0.00 15,400 15,800 15,400 40 632,000
19/03/2015 15,800 0.00 ■■ 0.00 15,200 15,800 15,200 3,130 49,454,000
18/03/2015 15,800 0.30 1.94 15,500 15,800 15,000 24,050 379,990,000
17/03/2015 15,500 0.20 1.31 15,500 15,500 15,500 7,180 111,290,000
16/03/2015 15,300 -0.50 -3.16 15,400 15,400 15,300 21,410 327,573,000
13/03/2015 15,800 -0.10 -0.63 15,400 15,800 15,100 5,020 79,316,000
12/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
11/03/2015 15,900 0.20 1.27 15,700 15,900 15,300 3,350 53,265,000
10/03/2015 15,700 0.30 1.95 15,300 15,700 15,200 15,010 235,657,000
09/03/2015 15,400 -0.30 -1.91 15,700 15,700 15,400 4,580 70,532,000
06/03/2015 15,700 0.00 ■■ 0.00 15,700 15,800 15,500 7,010 110,057,000
05/03/2015 15,700 0.20 1.29 15,700 15,700 15,400 2,390 37,523,000
04/03/2015 15,500 -0.10 -0.64 15,400 15,600 15,400 8,200 127,100,000
03/03/2015 15,600 -0.10 -0.64 15,300 15,600 15,200 13,010 202,956,000
02/03/2015 15,700 -0.20 -1.26 15,100 15,700 15,000 3,880 60,916,000
27/02/2015 15,900 0.10 0.63 15,900 15,900 15,900 10 159,000
26/02/2015 15,800 -0.10 -0.63 15,400 15,800 15,400 2,530 39,974,000
25/02/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/02/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
13/02/2015 15,900 0.20 1.27 16,000 16,000 15,000 12,130 192,867,000
12/02/2015 15,700 -0.10 -0.63 15,400 15,700 15,400 35,010 549,657,000
11/02/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
10/02/2015 15,800 0.40 2.60 15,800 15,800 15,800 10 158,000
09/02/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 39,500 608,300,000
06/02/2015 15,400 -0.10 -0.65 15,300 15,400 15,300 3,780 58,212,000
05/02/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 140 2,170,000
04/02/2015 15,500 -0.40 -2.52 15,500 15,500 15,500 200 3,100,000
03/02/2015 15,900 0.40 2.58 15,900 15,900 15,900 10 159,000
02/02/2015 15,500 0.10 0.65 15,500 15,500 15,500 400 6,200,000
30/01/2015 15,400 -0.20 -1.28 15,400 15,400 15,400 6,010 92,554,000
29/01/2015 15,600 0.20 1.30 15,300 15,600 15,300 22,510 351,156,000
28/01/2015 15,400 0.10 0.65 15,300 15,400 15,300 20,340 313,236,000
27/01/2015 15,300 -0.60 -3.77 15,300 15,300 15,300 9,990 152,847,000
26/01/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
23/01/2015 15,900 -0.10 -0.62 15,300 15,900 15,300 3,750 59,625,000
22/01/2015 16,000 0.30 1.91 16,000 16,000 15,200 1,070 17,120,000
21/01/2015 15,700 0.00 ■■ 0.00 15,700 16,100 15,700 10,560 165,792,000
20/01/2015 15,700 0.10 0.64 15,700 15,700 15,600 3,510 55,107,000
19/01/2015 15,600 0.00 ■■ 0.00 15,200 15,600 15,200 700 10,920,000
16/01/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
15/01/2015 15,600 -0.10 -0.64 15,200 15,600 15,200 6,510 101,556,000
14/01/2015 15,700 0.00 ■■ 0.00 15,300 15,700 15,200 980 15,386,000
13/01/2015 15,700 0.00 ■■ 0.00 15,400 15,700 15,300 4,010 62,957,000
12/01/2015 15,700 0.20 1.29 15,500 15,900 14,900 7,720 121,204,000
09/01/2015 15,500 -0.40 -2.52 15,500 15,500 15,500 2,000 31,000,000
08/01/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
07/01/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
06/01/2015 15,900 0.10 0.63 15,900 15,900 15,900 20 318,000
05/01/2015 15,800 0.20 1.28 15,900 15,900 15,800 2,310 36,498,000
31/12/2014 15,600 0.00 ■■ 0.00 15,800 15,800 15,600 3,390 52,884,000
30/12/2014 15,600 0.00 ■■ 0.00 15,400 15,600 15,400 3,800 59,280,000
29/12/2014 15,600 -0.30 -1.89 15,500 15,600 15,300 7,870 122,772,000
26/12/2014 15,900 -0.10 -0.62 15,500 15,900 15,500 3,510 55,809,000
25/12/2014 16,000 0.00 ■■ 0.00 15,500 16,000 15,200 7,820 125,120,000
24/12/2014 16,000 0.00 ■■ 0.00 15,700 16,100 15,600 3,480 55,680,000
23/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
22/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
19/12/2014 16,000 -0.10 -0.62 15,400 16,000 15,400 1,010 16,160,000
18/12/2014 16,100 0.10 0.63 16,400 16,400 16,000 4,120 66,332,000
17/12/2014 16,000 0.40 2.56 15,700 16,000 15,600 2,510 40,160,000
16/12/2014 15,600 -0.80 -4.88 16,400 16,400 15,400 7,280 113,568,000
15/12/2014 16,400 0.30 1.86 15,900 16,400 15,600 610 10,004,000
12/12/2014 16,100 -0.10 -0.62 16,000 16,100 15,800 1,110 17,871,000
11/12/2014 16,200 0.20 1.25 15,600 16,200 15,600 440 7,128,000
10/12/2014 16,000 0.10 0.63 15,900 16,000 15,900 3,210 51,360,000
09/12/2014 15,900 0.00 ■■ 0.00 16,000 16,000 15,500 19,100 303,690,000
08/12/2014 15,900 -0.30 -1.85 16,200 16,200 15,900 4,240 67,416,000
05/12/2014 16,200 -0.20 -1.22 16,400 16,400 16,000 7,910 128,142,000
04/12/2014 16,400 -0.50 -2.96 16,400 16,400 16,400 1,150 18,860,000
03/12/2014 16,900 -0.10 -0.59 17,000 17,000 16,900 3,990 67,431,000
02/12/2014 17,000 0.30 1.80 16,900 17,000 16,900 5,640 95,880,000
01/12/2014 16,700 0.30 1.83 16,200 17,300 16,200 11,110 185,537,000
28/11/2014 16,400 0.20 1.23 16,200 16,400 16,100 13,020 213,528,000
27/11/2014 16,200 0.00 ■■ 0.00 16,000 16,200 16,000 3,400 55,080,000
26/11/2014 16,200 0.00 ■■ 0.00 16,100 16,200 15,600 31,780 514,836,000
25/11/2014 16,200 0.00 ■■ 0.00 16,200 16,200 15,600 24,350 394,470,000
24/11/2014 16,200 -0.10 -0.61 16,300 16,300 15,500 16,700 270,540,000
21/11/2014 16,300 0.40 2.52 15,900 16,600 15,900 37,810 616,303,000
20/11/2014 15,900 0.90 6.00 15,000 15,900 15,000 35,620 566,358,000
19/11/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 13,500 202,500,000
18/11/2014 15,000 -0.30 -1.96 14,800 15,000 14,600 7,000 105,000,000
17/11/2014 15,300 0.40 2.68 15,000 15,300 14,600 15,900 243,270,000
14/11/2014 14,900 -0.10 -0.67 14,900 14,900 14,800 4,570 68,093,000
13/11/2014 15,000 -0.30 -1.96 15,200 15,200 15,000 2,100 31,500,000
12/11/2014 15,300 0.10 0.66 15,100 15,300 15,000 11,900 182,070,000
11/11/2014 15,200 0.20 1.33 15,200 15,200 15,000 21,430 325,736,000
10/11/2014 15,000 0.20 1.35 15,000 15,200 14,800 34,800 522,000,000
07/11/2014 14,800 0.00 ■■ 0.00 14,700 14,800 14,700 12,450 184,260,000
06/11/2014 14,800 0.60 4.23 14,100 14,800 14,100 23,730 351,204,000
05/11/2014 14,200 -0.20 -1.39 14,100 14,200 14,100 1,330 18,886,000
04/11/2014 14,400 0.40 2.86 14,000 14,400 14,000 130 1,872,000
03/11/2014 14,000 -0.10 -0.71 14,300 14,300 14,000 8,860 124,040,000
31/10/2014 14,100 -0.20 -1.40 14,100 14,400 14,000 7,110 100,251,000
30/10/2014 14,300 0.10 0.70 14,200 14,300 14,000 2,020 28,886,000
29/10/2014 14,200 0.20 1.43 14,000 14,200 14,000 2,520 35,784,000
28/10/2014 14,000 0.00 ■■ 0.00 13,900 14,200 13,900 750 10,500,000
27/10/2014 14,000 -0.20 -1.41 14,100 14,100 14,000 5,440 76,160,000
24/10/2014 14,200 -0.10 -0.70 14,300 14,400 14,200 12,040 170,968,000
23/10/2014 14,300 -0.40 -2.72 14,500 14,500 14,300 5,410 77,363,000
22/10/2014 14,700 -0.10 -0.68 14,500 14,700 14,500 4,040 59,388,000
21/10/2014 14,800 0.20 1.37 14,300 14,900 14,300 18,800 278,240,000
20/10/2014 14,600 0.20 1.39 14,100 14,600 14,100 11,050 161,330,000
17/10/2014 14,400 0.60 4.35 13,700 14,400 13,700 190 2,736,000
16/10/2014 13,800 -0.70 -4.83 14,500 14,500 13,800 8,300 114,540,000
15/10/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,000 11,000 159,500,000
14/10/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/10/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
10/10/2014 14,500 -0.20 -1.36 14,700 14,700 14,300 7,910 114,695,000
09/10/2014 14,700 0.30 2.08 14,400 14,700 14,400 11,570 170,079,000
08/10/2014 14,400 0.10 0.70 14,300 14,400 14,300 7,090 102,096,000
07/10/2014 14,300 0.20 1.42 14,200 14,400 14,200 16,590 237,237,000
06/10/2014 14,100 -0.20 -1.40 14,100 14,500 14,000 8,320 117,312,000
03/10/2014 14,300 0.10 0.70 14,100 14,300 14,100 4,030 57,629,000
02/10/2014 14,200 0.20 1.43 14,200 14,200 14,100 500 7,100,000
01/10/2014 14,000 -0.10 -0.71 14,200 14,300 14,000 1,900 26,600,000
30/09/2014 14,100 0.00 ■■ 0.00 14,100 14,100 13,900 2,120 29,892,000
29/09/2014 14,100 0.00 ■■ 0.00 13,700 14,100 13,700 510 7,191,000
26/09/2014 14,100 -0.10 -0.70 13,900 14,200 13,400 11,410 160,881,000
25/09/2014 14,200 0.00 ■■ 0.00 14,100 14,200 14,100 130 1,846,000
24/09/2014 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 9,950 141,290,000
23/09/2014 14,200 0.20 1.43 14,300 14,300 13,800 960 13,632,000
22/09/2014 14,000 -0.30 -2.10 14,000 14,000 14,000 1,640 22,960,000
19/09/2014 14,300 -0.20 -1.38 14,000 14,500 14,000 43,030 615,329,000
18/09/2014 14,500 -0.10 -0.68 14,400 14,500 14,000 23,390 339,155,000
17/09/2014 14,600 0.30 2.10 14,300 14,800 14,300 9,410 137,386,000
16/09/2014 14,300 -0.10 -0.69 14,000 14,400 14,000 6,810 97,383,000
15/09/2014 14,400 0.00 ■■ 0.00 14,400 14,400 14,000 5,080 73,152,000
12/09/2014 14,400 0.00 ■■ 0.00 14,400 14,400 14,300 8,120 116,928,000
11/09/2014 14,400 0.10 0.70 14,300 14,400 14,000 31,020 446,688,000
10/09/2014 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 2,640 37,752,000
09/09/2014 14,300 -0.30 -2.05 14,600 14,600 13,900 12,670 181,181,000
08/09/2014 14,600 0.10 0.69 14,500 14,600 14,000 4,820 70,372,000
05/09/2014 14,500 0.10 0.69 14,800 14,800 14,000 150 2,175,000
04/09/2014 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
03/09/2014 14,400 0.00 ■■ 0.00 14,100 14,700 14,100 3,050 43,920,000
29/08/2014 14,400 0.10 0.70 14,400 14,800 14,000 71,070 1,023,408,000
28/08/2014 14,300 0.10 0.70 14,300 14,300 14,000 26,440 378,092,000
27/08/2014 14,200 -0.80 -5.33 14,200 14,200 14,200 10,500 149,100,000
26/08/2014 15,000 -0.30 -1.96 15,000 15,000 14,500 5,540 83,100,000
25/08/2014 15,300 0.10 0.66 15,100 15,300 14,500 5,870 89,811,000
22/08/2014 15,200 -0.10 -0.65 15,000 15,200 15,000 1,020 15,504,000
21/08/2014 15,300 -0.10 -0.65 15,400 15,400 14,800 2,560 39,168,000
20/08/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 110 1,694,000
19/08/2014 15,400 0.00 ■■ 0.00 15,400 15,500 15,300 2,520 38,808,000
18/08/2014 15,400 -0.20 -1.28 15,500 15,500 14,700 2,910 44,814,000
15/08/2014 15,600 -0.20 -1.27 15,000 15,800 14,800 5,040 78,624,000
14/08/2014 15,800 0.10 0.64 15,000 15,800 14,900 6,070 95,906,000
13/08/2014 15,700 0.20 1.29 15,700 15,700 15,700 20 314,000
12/08/2014 15,500 0.50 3.33 15,500 15,800 15,500 3,000 46,500,000
11/08/2014 15,000 0.70 4.90 14,300 15,300 14,300 27,550 413,250,000
08/08/2014 14,300 0.10 0.70 14,500 14,500 14,300 180 2,574,000
07/08/2014 14,200 0.20 1.43 14,000 14,400 14,000 5,220 74,124,000
06/08/2014 14,000 -0.50 -3.45 14,000 14,500 14,000 19,500 273,000,000
05/08/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
04/08/2014 14,500 0.60 4.32 14,400 14,500 14,100 4,310 62,495,000
01/08/2014 13,900 -0.10 -0.71 13,600 14,000 13,600 20,810 289,259,000
31/07/2014 14,000 -0.30 -2.10 13,600 14,300 13,300 790 11,060,000
30/07/2014 14,300 0.40 2.88 13,700 14,300 13,700 10,770 154,011,000
29/07/2014 13,900 0.30 2.21 13,900 13,900 13,500 7,160 99,524,000
28/07/2014 13,600 -0.30 -2.16 13,800 13,900 13,500 10,630 144,568,000
25/07/2014 13,900 -0.10 -0.71 14,000 14,000 13,900 28,680 398,652,000
24/07/2014 14,000 -0.50 -3.45 14,200 14,400 14,000 13,020 182,280,000
23/07/2014 14,500 0.50 3.57 14,000 14,800 13,900 37,140 538,530,000
22/07/2014 14,000 -0.10 -0.71 13,700 14,200 13,700 31,870 446,180,000
21/07/2014 14,100 0.10 0.71 14,300 14,500 13,900 32,170 453,597,000
18/07/2014 14,000 0.70 5.26 13,200 14,100 13,200 84,720 1,186,080,000
17/07/2014 13,300 0.10 0.76 13,100 13,300 13,100 35,110 466,963,000
16/07/2014 13,200 0.00 ■■ 0.00 12,900 13,200 12,900 26,230 346,236,000
15/07/2014 13,200 0.40 3.12 12,500 13,200 12,500 29,120 384,384,000
14/07/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
11/07/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 4,570 58,496,000
10/07/2014 12,800 0.00 ■■ 0.00 12,900 12,900 12,400 2,420 30,976,000
09/07/2014 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 31,610 404,608,000
08/07/2014 12,800 0.10 0.79 12,800 12,900 12,800 11,410 146,048,000
07/07/2014 12,700 -0.10 -0.78 12,800 12,800 12,700 1,860 23,622,000
04/07/2014 12,800 0.00 ■■ 0.00 12,700 12,800 12,5