Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Vinaconex 25
Vinaconex 25 Joint Stock Company
Mã CK:      VCC      11      ■■ 0 (0%)      (cập nhật 10:00 05/01/2021)
Đang giao dịch
VCC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/01/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 5,000 55,000,000
04/01/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,500 10,900 119,900,000
31/12/2020 11,000 0.20 1.82 10,800 11,000 11,000 100 1,100,000
30/12/2020 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 600 6,480,000
29/12/2020 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 400 4,320,000
28/12/2020 10,800 -0.90 -8.33 11,700 10,800 10,700 250 2,700,000
27/12/2020 11,700 0.30 2.56 11,400 11,700 10,300 80 936,000
25/12/2020 11,700 0.30 2.56 11,400 11,700 10,300 80 936,000
24/12/2020 11,400 0.10 0.88 11,300 11,700 11,200 500 5,700,000
23/12/2020 12,300 0.20 1.63 12,100 12,700 12,200 3,120 38,376,000
22/12/2020 12,100 0.10 0.83 12,000 12,500 12,100 1,090 13,189,000
21/12/2020 12,000 -0.30 -2.50 12,300 12,500 12,000 890 10,680,000
18/12/2020 12,300 -12.30 -100.00 12,300 0 0 0 0
17/12/2020 12,300 0.10 0.81 12,200 12,300 12,300 60 738,000
16/12/2020 12,200 -1.20 -9.84 13,400 13,000 12,100 540 6,588,000
15/12/2020 13,400 1.20 8.96 12,200 13,400 12,100 1,130 15,142,000
14/12/2020 12,200 1.10 9.02 11,100 12,200 11,400 30 366,000
13/12/2020 11,100 0.10 0.90 11,000 12,100 11,100 480 5,328,000
11/12/2020 11,100 0.10 0.90 11,000 12,100 11,100 480 5,328,000
10/12/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
09/12/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
08/12/2020 11,000 1.00 9.09 10,000 11,000 10,900 300 3,300,000
02/12/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
01/12/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
30/11/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
27/11/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
26/11/2020 10,000 -0.40 -4.00 10,400 10,900 10,000 3,800 38,000,000
25/11/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
24/11/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
23/11/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
20/11/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
19/11/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
18/11/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
17/11/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
16/11/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
13/11/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,000 10,400,000
12/11/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 7,200 74,880,000
10/11/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
09/11/2020 10,400 -1.10 -10.58 11,500 10,500 10,400 3,000 31,200,000
06/11/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
05/11/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
04/11/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
03/11/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
02/11/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
30/10/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
29/10/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
28/10/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
27/10/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
26/10/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
23/10/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
22/10/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
21/10/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
20/10/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
19/10/2020 11,500 -0.50 -4.35 12,000 11,500 11,500 5,000 57,500,000
16/10/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
15/10/2020 12,000 -1.00 -8.33 13,000 12,000 12,000 1,100 13,200,000
14/10/2020 13,000 0.50 3.85 12,500 13,000 11,500 4,400 57,200,000
13/10/2020 12,500 -12.50 -100.00 12,500 0 0 0 0
12/10/2020 12,500 -0.50 -4.00 13,000 12,500 12,500 100 1,250,000
09/10/2020 13,000 -0.70 -5.38 13,700 13,800 12,400 3,800 49,400,000
08/10/2020 13,700 1.20 8.76 12,500 13,700 13,700 10 137,000
07/10/2020 12,500 0.50 4.00 12,000 12,500 12,000 14,200 177,500,000
06/10/2020 12,000 0.10 0.83 11,900 12,000 12,000 2,000 24,000,000
02/10/2020 11,900 1.00 8.40 10,900 11,900 10,900 1,860 22,134,000
01/10/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
30/09/2020 10,900 0.90 8.26 10,000 10,900 10,200 850 9,265,000
29/09/2020 10,000 -0.50 -5.00 10,500 10,000 10,000 1,000 10,000,000
28/09/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
25/09/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
24/09/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
23/09/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,600 16,800,000
22/09/2020 10,500 0.50 4.76 10,000 10,500 10,500 20 210,000
21/09/2020 10,000 -0.50 -5.00 10,500 10,500 10,000 1,800 18,000,000
18/09/2020 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 260 2,730,000
17/09/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 10,500 110,250,000
16/09/2020 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 600 6,300,000
15/09/2020 10,500 -0.10 -0.95 10,600 10,500 10,000 1,100 11,550,000
14/09/2020 10,600 0.40 3.77 10,200 10,600 10,600 100 1,060,000
11/09/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
10/09/2020 10,200 0.20 1.96 10,000 10,300 10,200 5,100 52,020,000
09/09/2020 10,000 -0.10 -1.00 10,100 10,000 10,000 7,000 70,000,000
08/09/2020 10,100 0.10 0.99 10,000 10,100 10,100 780 7,878,000
07/09/2020 10,000 0.30 3.00 9,700 10,000 9,800 10,800 108,000,000
04/09/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,900 28,130,000
03/09/2020 9,700 0.20 2.06 9,500 9,700 9,700 2,100 20,370,000
01/09/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
31/08/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
28/08/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
27/08/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
26/08/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,000 12,800 121,600,000
25/08/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
24/08/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
21/08/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
20/08/2020 9,500 -0.10 -1.05 9,600 9,500 9,500 100 950,000
19/08/2020 9,600 -9.60 -100.00 9,600 0 0 0 0
18/08/2020 9,600 -9.60 -100.00 9,600 0 0 0 0
17/08/2020 9,600 -9.60 -100.00 9,600 0 0 0 0
14/08/2020 9,600 0.60 6.25 9,000 9,600 9,600 200 1,920,000
13/08/2020 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 8,000 72,000,000
12/08/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
11/08/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
10/08/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
07/08/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 600 5,400,000
06/08/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
05/08/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
04/08/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
03/08/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
31/07/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
30/07/2020 9,000 -0.50 -5.56 9,500 9,000 9,000 1,900 17,100,000
29/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
28/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
27/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
24/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
23/07/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
22/07/2020 9,500 0.50 5.26 9,000 9,500 9,500 1,000 9,500,000
21/07/2020 9,000 -0.30 -3.33 9,300 9,000 9,000 100 900,000
20/07/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
17/07/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
16/07/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
15/07/2020 9,300 0.20 2.15 9,100 9,300 9,300 2,000 18,600,000
14/07/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
13/07/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
10/07/2020 9,100 -0.40 -4.40 9,500 9,100 9,100 200 1,820,000
09/07/2020 9,500 -0.30 -3.16 9,800 9,600 9,500 310 2,945,000
08/07/2020 9,800 0.80 8.16 9,000 9,900 9,400 220 2,156,000
07/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,400 21,600,000
06/07/2020 9,000 -0.10 -1.11 9,100 9,000 9,000 500 4,500,000
03/07/2020 9,100 0.10 1.10 9,000 9,100 9,100 5,400 49,140,000
02/07/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
01/07/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
30/06/2020 9,000 -9.00 -100.00 9,100 0 0 0 0
29/06/2020 9,000 -0.10 -1.11 9,100 9,100 9,000 110 990,000
26/06/2020 9,100 0.10 1.10 9,000 9,100 9,100 3,000 27,300,000
25/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
24/06/2020 9,000 -0.40 -4.44 9,400 9,000 9,000 300 2,700,000
23/06/2020 9,400 -0.10 -1.06 9,500 9,400 9,400 1,100 10,340,000
22/06/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
19/06/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,000 19,000,000
18/06/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,900 46,550,000
17/06/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 3,700 35,150,000
16/06/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
15/06/2020 9,500 0.50 5.26 9,000 9,500 9,100 16,000 152,000,000
12/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
11/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
10/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
09/06/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
08/06/2020 9,000 0.10 1.11 8,900 9,000 8,900 200 1,800,000
06/06/2020 8,900 -0.50 -5.62 9,400 8,900 8,900 10 89,000
05/06/2020 8,900 -0.50 -5.62 9,400 8,900 8,900 10 89,000
04/06/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
03/06/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
02/06/2020 9,400 -1.00 -10.64 10,400 9,400 9,400 200 1,880,000
29/05/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
28/05/2020 10,400 0.90 8.65 9,500 10,400 8,900 1,310 13,624,000
27/05/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,070 10,165,000
26/05/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
25/05/2020 9,500 -0.10 -1.05 9,600 9,500 9,500 110 1,045,000
24/05/2020 9,600 0.10 1.04 9,500 9,600 9,600 50 480,000
22/05/2020 9,600 0.10 1.04 9,500 9,600 9,600 50 480,000
21/05/2020 9,500 -0.20 -2.11 9,700 9,500 9,500 100 950,000
20/05/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
19/05/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 250 2,425,000
18/05/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
17/05/2020 9,700 -0.20 -2.06 9,900 9,700 9,600 240 2,328,000
15/05/2020 9,700 -0.20 -2.06 9,900 9,700 9,600 240 2,328,000
14/05/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
13/05/2020 9,900 0.40 4.04 9,500 9,900 9,500 310 3,069,000
12/05/2020 9,500 -0.10 -1.05 9,600 9,500 9,500 1,100 10,450,000
11/05/2020 9,600 0.20 2.08 9,400 9,600 9,600 320 3,072,000
10/05/2020 9,400 -0.10 -1.06 9,500 9,400 9,400 100 940,000
08/05/2020 9,400 -0.10 -1.06 9,500 9,400 9,400 100 940,000
07/05/2020 9,500 0.10 1.05 9,400 9,500 9,400 110 1,045,000
06/05/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 150 1,410,000
05/05/2020 9,400 -0.10 -1.06 9,500 9,400 9,400 100 940,000
04/05/2020 9,500 -0.20 -2.11 9,700 9,700 9,500 80 760,000
29/04/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
28/04/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
27/04/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
24/04/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
23/04/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
22/04/2020 9,700 0.20 2.06 9,500 9,700 9,700 1,830 17,751,000
21/04/2020 9,500 -0.40 -4.21 9,900 9,600 9,500 1,470 13,965,000
20/04/2020 9,900 0.40 4.04 9,500 9,900 9,500 1,100 10,890,000
19/04/2020 9,500 -0.20 -2.11 9,700 9,500 9,500 10 95,000
17/04/2020 9,500 -0.20 -2.11 9,700 9,500 9,500 10 95,000
16/04/2020 9,700 0.20 2.06 9,500 9,700 9,700 10 97,000
15/04/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 680 6,460,000
14/04/2020 9,500 0.50 5.26 9,000 9,500 9,500 60 570,000
13/04/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
10/04/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
09/04/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 210 1,890,000
08/04/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 60 540,000
07/04/2020 9,000 -0.70 -7.78 9,700 9,500 9,000 80 720,000
06/04/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
03/04/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
01/04/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
31/03/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
30/03/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
27/03/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
26/03/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
25/03/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
24/03/2020 9,700 -0.70 -7.22 10,400 9,700 9,700 2,300 22,310,000
23/03/2020 9,700 -0.70 -7.22 10,400 9,700 9,700 2,300 22,310,000
22/03/2020 10,400 0.70 6.73 9,700 10,400 9,700 60 624,000
20/03/2020 10,400 0.70 6.73 9,700 10,400 9,700 60 624,000
19/03/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 200 1,940,000
18/03/2020 9,700 -0.30 -3.09 10,000 9,700 9,700 300 2,910,000
17/03/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
16/03/2020 10,000 0.30 3.00 9,700 10,000 10,000 500 5,000,000
13/03/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 6,500 63,050,000
12/03/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 25,800 250,260,000
11/03/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 8,400 81,480,000
09/03/2020 9,700 -0.70 -7.22 10,400 9,700 9,700 200 1,940,000
06/03/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 200 2,080,000
05/03/2020 10,400 0.60 5.77 9,800 10,400 10,400 350 3,640,000
04/03/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 70 686,000
03/03/2020 9,800 0.10 1.02 9,700 9,800 9,700 450 4,410,000
02/03/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 120 1,164,000
27/02/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
26/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,000 9,700,000
25/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 49,000 475,300,000
24/02/2020 9,700 -0.10 -1.03 9,800 9,700 9,700 13,500 130,950,000
21/02/2020 9,800 0.10 1.02 9,700 9,800 9,800 13,200 129,360,000
20/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,070 20,079,000
19/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
18/02/2020 9,700 -0.20 -2.06 9,900 9,700 9,700 3,700 35,890,000
17/02/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
15/02/2020 9,900 0.20 2.02 9,700 9,900 9,700 350 3,465,000
14/02/2020 9,900 0.20 2.02 9,700 9,900 9,700 350 3,465,000
13/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 950 9,215,000
12/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 200 1,940,000
11/02/2020 9,700 -0.10 -1.03 9,800 9,700 9,700 1,300 12,610,000
10/02/2020 9,800 0.10 1.02 9,700 9,800 9,800 40 392,000
09/02/2020 9,800 0.10 1.02 9,700 9,800 9,800 40 392,000
07/02/2020 9,800 0.10 1.02 9,700 9,800 9,800 40 392,000
06/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 620 6,014,000
05/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
04/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 50 485,000
03/02/2020 9,700 -0.10 -1.03 9,800 9,700 9,700 100 970,000
30/01/2020 9,800 0.10 1.02 9,700 9,800 9,700 390 3,822,000
29/01/2020 9,800 0.10 1.02 9,700 9,800 9,700 390 3,822,000
28/01/2020 9,800 0.10 1.02 9,700 9,800 9,700 390 3,822,000
27/01/2020 9,800 0.10 1.02 9,700 9,800 9,700 390 3,822,000
26/01/2020 9,800 0.10 1.02 9,700 9,800 9,700 390 3,822,000
24/01/2020 9,800 0.10 1.02 9,700 9,800 9,700 390 3,822,000
23/01/2020 9,800 0.10 1.02 9,700 9,800 9,700 390 3,822,000
22/01/2020 9,800 0.10 1.02 9,700 9,800 9,700 390 3,822,000
21/01/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,000 19,400,000
20/01/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 5,000 48,500,000
17/01/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,000 19,400,000
16/01/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 4,000 38,800,000
15/01/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 6,700 64,990,000
13/01/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,100 20,370,000
10/01/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,000 9,700,000
09/01/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 500 4,850,000
08/01/2020 9,700 -9.70 -100.00 9,700 0 0 0 0
07/01/2020 9,700 -0.10 -1.03 9,800 9,700 9,700 200 1,940,000
06/01/2020 9,800 -0.10 -1.02 9,900 9,800 9,700 7,500 73,500,000
31/12/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
30/12/2019 9,900 0.10 1.01 9,800 9,900 9,700 1,050 10,395,000
27/12/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,000 9,800,000
26/12/2019 9,800 -9.80 -100.00 9,800 0 0 0 0
25/12/2019 9,800 0.10 1.02 9,700 9,800 9,700 850 8,330,000
24/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
23/12/2019 9,700 -0.10 -1.03 9,800 9,700 9,700 300 2,910,000
20/12/2019 9,800 0.10 1.02 9,700 9,800 9,800 700 6,860,000
19/12/2019 9,700 -0.10 -1.03 9,800 9,800 9,700 4,800 46,560,000
18/12/2019 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 570 5,586,000
17/12/2019 9,800 0.10 1.02 9,700 9,800 9,800 100 980,000
16/12/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 5,000 48,500,000
13/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
12/12/2019 9,700 -0.10 -1.03 9,800 9,700 9,700 7,000 67,900,000
11/12/2019 9,800 -9.80 -100.00 9,800 0 0 0 0
10/12/2019 9,800 0.10 1.02 9,700 9,800 9,700 530 5,194,000
09/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
06/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
04/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
03/12/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 8,000 77,600,000
02/12/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 19,300 187,210,000
29/11/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 4,500 43,650,000
28/11/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10,500 101,850,000
27/11/2019 9,700 -0.10 -1.03 9,800 9,800 9,700 34,600 335,620,000
26/11/2019 9,800 -9.80 -100.00 9,800 0 0 0 0
25/11/2019 9,800 -9.80 -100.00 9,800 0 0 0 0
22/11/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 500 4,900,000
21/11/2019 9,800 -0.30 -3.06 10,100 9,800 9,800 11,400 111,720,000
20/11/2019 10,100 0.40 3.96 9,700 10,100 10,100 520 5,252,000
19/11/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 32,500 315,250,000
18/11/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
15/11/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
14/11/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
13/11/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 400 3,880,000
12/11/2019 9,700 0.10 1.03 9,600 9,700 9,700 100 970,000
11/11/2019 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 11,200 107,520,000
08/11/2019 9,600 -0.10 -1.04 9,700 9,600 9,600 10,000 96,000,000
07/11/2019 9,700 0.20 2.06 9,500 9,700 9,400 6,400 62,080,000
06/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
05/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
04/11/2019 9,500 -0.10 -1.05 9,600 9,500 9,500 200 1,900,000
01/11/2019 9,600 0.10 1.04 9,500 9,700 9,600 10,200 97,920,000
31/10/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,200 49,400,000
30/10/2019 9,500 -0.10 -1.05 9,600 9,500 9,500 1,500 14,250,000
29/10/2019 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 9,900 95,040,000
28/10/2019 9,600 -0.40 -4.17 10,000 9,600 9,300 200 1,920,000
25/10/2019 10,000 0.20 2.00 9,800 10,000 9,800 12,400 124,000,000
24/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 11,600 113,680,000
23/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 16,000 156,800,000
22/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 3,000 29,400,000
21/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 5,200 50,960,000
18/10/2019 9,800 -0.20 -2.04 10,000 9,800 9,800 800 7,840,000
17/10/2019 10,000 0.20 2.00 9,800 10,000 10,000 200 2,000,000
16/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 470 4,606,000
15/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 7,100 69,580,000
14/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 11,000 107,800,000
11/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 2,000 19,600,000
10/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 2,900 28,420,000
09/10/2019 9,800 0.10 1.02 9,700 9,800 9,700 22,000 215,600,000
08/10/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 22,800 221,160,000
07/10/2019 9,700 -0.10 -1.03 9,800 9,800 9,700 3,000 29,100,000
04/10/2019 9,800 0.40 4.08 9,400 9,800 9,400 3,700 36,260,000
03/10/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 1,600 15,040,000
02/10/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 8,800 82,720,000
01/10/2019 9,400 -0.50 -5.32 9,900 9,400 9,400 20 188,000
30/09/2019 9,900 0.20 2.02 9,700 9,900 9,900 30 297,000
27/09/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
26/09/2019 9,700 0.20 2.06 9,500 9,700 9,200 8,100 78,570,000
25/09/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
24/09/2019 9,500 0.30 3.16 9,200 9,500 9,400 1,350 12,825,000
23/09/2019 9,200 -0.30 -3.26 9,500 9,200 9,000 400 3,680,000
20/09/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
19/09/2019 9,500 -0.50 -5.26 10,000 9,500 9,500 1,000 9,500,000
18/09/2019 10,000 -10.00 -100.00 9,800 0 0 0 0
17/09/2019 10,000 0.20 2.00 9,800 10,000 9,500 410 4,100,000
16/09/2019 9,800 -9.80 -100.00 9,800 0 0 0 0
13/09/2019 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 30,100 294,980,000
12/09/2019 9,800 0.10 1.02 9,700 9,800 9,700 18,000 176,400,000
11/09/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
10/09/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
09/09/2019 9,700 0.10 1.03 9,600 9,700 9,700 4,900 47,530,000
06/09/2019 9,600 -0.10 -1.04 9,700 9,600 9,600 800 7,680,000
05/09/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
04/09/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,000 19,400,000
30/08/2019 9,700 -0.40 -4.12 10,100 10,200 9,700 2,150 20,855,000
29/08/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,500 15,150,000
28/08/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 640 6,464,000
27/08/2019 10,100 -0.10 -0.99 10,200 10,200 10,100 110 1,111,000
23/08/2019 10,200 0.70 6.86 9,500 10,200 10,100 210 2,142,000
20/08/2019 9,500 -0.30 -3.16 9,800 9,500 9,500 10 95,000
16/08/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 30 294,000
08/08/2019 9,800 -0.10 -1.02 9,900 9,800 9,700 110 1,078,000
05/08/2019 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 120 1,188,000
02/08/2019 9,900 -0.10 -1.01 10,000 9,900 9,900 160 1,584,000
01/08/2019 10,000 -0.50 -5.00 10,500 10,000 10,000 100 1,000,000
30/07/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 40 420,000
24/07/2019 10,500 0.10 0.95 10,400 10,500 10,000 600 6,300,000
23/07/2019 10,400 -0.10 -0.96 10,500 10,400 10,400 30 312,000
22/07/2019 10,500 0.90 8.57 9,600 10,500 10,400 780 8,190,000
19/07/2019 9,600 -0.40 -4.17 10,000 10,000 9,600 30 288,000
16/07/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 30 300,000
15/07/2019 10,000 -0.20 -2.00 10,200 10,300 10,000 60 600,000
12/07/2019 10,200 0.30 2.94 9,900 10,200 9,800 860 8,772,000
11/07/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,200 60 594,000
10/07/2019 9,900 0.50 5.05 9,400 9,900 9,900 40 396,000
09/07/2019 9,400 -0.80 -8.51 10,200 9,400 9,200 2,980 28,012,000
08/07/2019 10,200 -0.20 -1.96 10,400 10,200 9,400 780 7,956,000
04/07/2019 10,400 -1.10 -10.58 11,500 10,400 10,400 420 4,368,000
03/07/2019 11,500 0.00 ■■ 0.00 11,500 11,500 10,400 1,010 11,615,000
02/07/2019 11,500 -0.10 -0.87 11,600 11,500 10,500 460 5,290,000
01/07/2019 11,600 0.00 ■■ 0.00 11,600 11,600 10,500 260 3,016,000
28/06/2019 11,600 -0.10 -0.86 11,700 11,800 10,600 770 8,932,000
26/06/2019 11,700 0.00 ■■ 0.00 11,700 11,700 10,600 500 5,850,000
25/06/2019 11,700 0.20 1.71 11,500 11,700 10,800 20 234,000
24/06/2019 11,500 0.50 4.35 11,000 12,100 11,200 770 8,855,000
21/06/2019 11,000 0.80 7.27 10,200 11,000 10,400 500 5,500,000
20/06/2019 10,200 0.10 0.98 10,100 10,500 10,200 110 1,122,000
19/06/2019 10,100 0.90 8.91 9,200 10,100 9,500 4,100 41,410,000
18/06/2019 9,200 -0.50 -5.43 9,700 9,400 9,200 130 1,196,000
07/06/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 510 4,947,000
06/06/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 510 4,947,000
05/06/2019 9,700 0.20 2.06 9,500 9,700 8,900 20 194,000
03/06/2019 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 160 1,520,000
02/06/2019 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 160 1,520,000
31/05/2019 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 160 1,520,000
30/05/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 220 2,090,000
29/05/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10 95,000
28/05/2019 9,500 -0.30 -3.16 9,800 9,600 9,500 100 950,000
27/05/2019 9,500 -0.30 -3.16 9,800 9,600 9,500 100 950,000
26/05/2019 9,800 -0.20 -2.04 10,000 9,800 9,500 800 7,840,000
24/05/2019 9,800 -0.20 -2.04 10,000 9,800 9,500 800 7,840,000
23/05/2019 10,000 0.20 2.00 9,800 10,000 10,000 100 1,000,000
22/05/2019 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 680 6,664,000
21/05/2019 9,800 0.00 ■■ 0.00 9,800 10,000 9,500 1,050 10,290,000
20/05/2019 9,800 0.30 3.06 9,500 10,000 9,800 210 2,058,000
17/05/2019 9,500 -0.50 -5.26 10,000 9,500 9,500 30 285,000
16/05/2019 9,500 -0.50 -5.26 10,000 9,500 9,500 30 285,000
02/05/2019 10,000 0.20 2.00 9,800 10,000 10,000 200 2,000,000
01/05/2019 10,000 0.20 2.00 9,800 10,000 10,000 200 2,000,000
30/04/2019 10,000 0.20 2.00 9,800 10,000 10,000 200 2,000,000
29/04/2019 10,000 0.20 2.00 9,800 10,000 10,000 200 2,000,000
28/04/2019 10,000 0.20 2.00 9,800 10,000 10,000 200 2,000,000
26/04/2019 10,000 0.20 2.00 9,800 10,000 10,000 200 2,000,000
25/04/2019 9,800 -0.20 -2.04 10,000 9,800 9,800 80 784,000
24/04/2019 9,800 -0.20 -2.04 10,000 9,800 9,800 80 784,000
23/04/2019 10,000 0.60 6.00 9,400 10,300 10,000 310 3,100,000
22/04/2019 9,400 -0.60 -6.38 10,000 10,000 9,400 730 6,862,000
21/04/2019 10,000 -0.40 -4.00 10,400 10,800 10,000 280 2,800,000
19/04/2019 10,000 -0.40 -4.00 10,400 10,800 10,000 280 2,800,000
18/04/2019 11,400 -0.10 -0.88 11,500 11,400 11,400 20 228,000
17/04/2019 11,500 0.00 ■■ 0.00 11,500 12,100 11,500 40 460,000
16/04/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
11/04/2019 11,500 -0.80 -6.96 12,300 11,800 11,500 150 1,725,000
10/04/2019 11,500 -0.80 -6.96 12,300 11,800 11,500 150 1,725,000
09/04/2019 12,300 1.00 8.13 11,300 12,300 12,300 10 123,000
08/04/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 20 226,000
07/04/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 870 9,831,000
05/04/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 870 9,831,000
04/04/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 180 2,034,000
03/04/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 730 8,249,000
02/04/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 330 3,729,000
29/03/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 250 2,825,000
27/03/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 730 8,249,000
26/03/2019 11,300 0.20 1.77 11,100 11,300 11,100 1,850 20,905,000
25/03/2019 11,100 0.10 0.90 11,000 11,100 11,100 100 1,110,000
21/03/2019 11,000 -0.50 -4.55 11,500 11,000 11,000 250 2,750,000
20/03/2019 11,500 -0.90 -7.83 12,400 11,500 11,200 380 4,370,000
15/03/2019 12,400 -0.40 -3.23 12,800 12,400 12,400 50 620,000
13/03/2019 12,800 0.40 3.13 12,400 12,800 12,800 20 256,000
12/03/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 40 496,000
11/03/2019 12,400 0.40 3.23 12,000 12,400 11,800 580 7,192,000
05/03/2019 11,100 -0.10 -0.90 11,200 11,200 11,000 160 1,776,000
04/03/2019 11,200 0.20 1.79 11,000 11,300 11,200 500 5,600,000
28/02/2019 11,000 0.30 2.73 10,700 11,000 10,700 210 2,310,000
27/02/2019 10,700 0.10 0.93 10,600 11,600 10,700 100 1,070,000
26/02/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,090 11,554,000
25/02/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 150 1,590,000
22/02/2019 10,600 -0.40 -3.77 11,000 10,700 10,500 260 2,756,000
21/02/2019 11,000 0.00 ■■ 0.00 11,000 11,700 11,000 20 220,000
15/02/2019 11,000 -0.20 -1.82 11,200 11,200 11,000 490 5,390,000
13/02/2019 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 460 5,106,000
12/02/2019 11,100 0.60 5.41 10,500 11,100 11,100 120 1,332,000
29/01/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,200 210 2,205,000
28/01/2019 10,500 0.40 3.81 10,100 10,500 10,500 160 1,680,000
25/01/2019 10,100 -0.40 -3.96 10,500 10,100 10,100 10 101,000
24/01/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 600,000 6,300,000,000
23/01/2019 10,500 0.30 2.86 10,200 10,500 10,000 850,000 8,925,000,000
22/01/2019 10,200 -0.30 -2.94 10,500 10,200 10,200 20,000 204,000,000
19/01/2019 9,600 -0.60 -6.25 10,200 9,600 9,600 10,000 96,000,000
02/01/2019 10,100 -10.10 -100.00 10,100 0 0 0 0
28/12/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
27/12/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 3,900 39,390,000
26/12/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 1,100 11,110,000
25/12/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 5,000 50,500,000
24/12/2018 10,100 -0.10 -0.99 10,200 10,100 10,000 200 2,020,000
21/12/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 3,000 30,600,000
20/12/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
19/12/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
18/12/2018 10,200 -0.20 -1.96 10,400 10,200 10,200 1,500 15,300,000
17/12/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
14/12/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
13/12/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
12/12/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
11/12/2018 10,400 0.10 0.96 10,300 10,400 10,400 2,000 20,800,000
10/12/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
07/12/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
06/12/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
05/12/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,500 25,750,000
04/12/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 100 1,030,000
03/12/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
30/11/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 7,600 79,040,000
29/11/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 2,400 24,960,000
28/11/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
27/11/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
26/11/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
23/11/2018 10,400 0.40 3.85 10,000 10,500 10,400 2,900 30,160,000
22/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
21/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
20/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
19/11/2018 10,000 -0.20 -2.00 10,200 10,000 10,000 3,000 30,000,000
16/11/2018 10,200 -0.10 -0.98 10,300 10,200 10,200 1,600 16,320,000
15/11/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 4,000 41,200,000
14/11/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
13/11/2018 10,300 0.10 0.97 10,200 10,300 10,300 9,500 97,850,000
12/11/2018 10,200 0.10 0.98 10,100 10,200 10,100 25,000 255,000,000
09/11/2018 10,100 -0.10 -0.99 10,200 10,100 10,100 5,000 50,500,000
08/11/2018 10,200 -0.20 -1.96 10,400 10,300 10,200 6,500 66,300,000
07/11/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,400 14,560,000
06/11/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
05/11/2018 10,400 -0.40 -3.85 10,800 10,400 10,400 900 9,360,000
02/11/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
01/11/2018 10,800 0.40 3.70 10,400 10,800 10,800 1,800 19,440,000
31/10/2018 10,400 0.20 1.92 10,200 10,400 10,400 100 1,040,000
30/10/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
29/10/2018 10,200 0.10 0.98 10,100 10,200 10,200 1,000 10,200,000
26/10/2018 10,100 0.10 0.99 10,000 10,100 10,000 2,000 20,200,000
25/10/2018 10,000 -0.30 -3.00 10,300 10,000 10,000 3,000 30,000,000
24/10/2018 10,300 0.30 2.91 10,000 10,300 10,300 1,100 11,330,000
23/10/2018 10,000 -1.00 -10.00 11,000 10,500 10,000 17,100 171,000,000
22/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
19/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
18/10/2018 11,000 0.60 5.45 10,400 11,000 11,000 600 6,600,000
17/10/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
16/10/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
15/10/2018 10,400 0.40 3.85 10,000 10,400 10,400 10,100 105,040,000
12/10/2018 10,000 -0.70 -7.00 10,700 10,000 10,000 100 1,000,000
11/10/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 23,800 254,660,000
10/10/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
09/10/2018 10,700 0.10 0.93 10,600 10,800 10,700 11,300 120,910,000
08/10/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
05/10/2018 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 20,800 220,480,000
04/10/2018 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,000 10,600,000
03/10/2018 10,600 -0.10 -0.94 10,700 10,600 10,600 3,700 39,220,000
02/10/2018 10,700 0.30 2.80 10,400 10,700 10,600 1,800 19,260,000
01/10/2018 10,400 -0.10 -0.96 10,500 10,500 10,100 12,000 124,800,000
28/09/2018 10,500 0.50 4.76 10,000 10,500 10,500 2,800 29,400,000
27/09/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
26/09/2018 10,000 0.10 1.00 9,900 10,100 10,000 8,500 85,000,000
25/09/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
24/09/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
21/09/2018 9,900 -0.60 -6.06 10,500 9,900 9,900 5,000 49,500,000
20/09/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
19/09/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
18/09/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
17/09/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
14/09/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
13/09/2018 10,500 0.50 4.76 10,000 10,500 9,600 8,100 85,050,000
12/09/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,900 29,000,000
11/09/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
10/09/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
07/09/2018 10,000 -0.50 -5.00 10,500 10,000 10,000 3,900 39,000,000
06/09/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
05/09/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
04/09/2018 10,500 0.10 0.95 10,400 10,500 10,500 100 1,050,000
31/08/2018 10,400 0.30 2.88 10,100 10,400 10,400 100 1,040,000
30/08/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
29/08/2018 10,100 -0.20 -1.98 10,300 10,500 10,100 2,100 21,210,000
28/08/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
27/08/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
24/08/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
23/08/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
22/08/2018 10,300 -0.20 -1.94 10,500 10,300 10,300 100 1,030,000
21/08/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
20/08/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 800 8,400,000
17/08/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
16/08/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
15/08/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,000 10,500,000
14/08/2018 10,500 -0.50 -4.76 11,000 11,000 10,500 7,700 80,850,000
13/08/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 700 7,700,000
10/08/2018 11,000 0.60 5.45 10,400 11,000 11,000 1,600 17,600,000
09/08/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
08/08/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
07/08/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
06/08/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
03/08/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
02/08/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
01/08/2018 10,400 0.40 3.85 10,000 10,400 10,400 200 2,080,000
31/07/2018 10,000 -0.70 -7.00 10,700 10,000 10,000 400 4,000,000
30/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
27/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
26/07/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,000 10,700,000
25/07/2018 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 8,000 85,600,000
24/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
23/07/2018 10,700 -0.30 -2.80 11,000 10,700 10,700 1,000 10,700,000
20/07/2018 11,000 -0.50 -4.55 11,500 11,000 11,000 200 2,200,000
19/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
18/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
17/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
16/07/2018 11,500 -0.30 -2.61 11,800 11,600 11,500 5,400 62,100,000
13/07/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
12/07/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
11/07/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
10/07/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
09/07/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
06/07/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 3,000 35,400,000
05/07/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 800 9,440,000
04/07/2018 11,800 -0.10 -0.85 11,900 11,900 11,800 13,800 162,840,000
03/07/2018 11,900 -0.10 -0.84 12,000 11,900 11,900 5,000 59,500,000
29/06/2018 12,000 -0.20 -1.67 12,200 12,100 12,000 10,000 120,000,000
28/06/2018 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 7,100 86,620,000
27/06/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 11,200 136,640,000
26/06/2018 12,200 -0.10 -0.82 12,300 12,200 12,200 3,000 36,600,000
25/06/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
22/06/2018 12,300 0.30 2.44 12,000 12,300 12,300 3,000 36,900,000
21/06/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,800 57,600,000
20/06/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 5,000 60,000,000
19/06/2018 12,000 -0.30 -2.50 12,300 12,300 12,000 10,100 121,200,000
18/06/2018 12,300 -0.10 -0.81 12,400 12,300 12,000 1,100 13,530,000
15/06/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 29,300 363,320,000
14/06/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
13/06/2018 12,400 0.40 3.23 12,000 13,200 11,400 6,600 81,840,000
12/06/2018 12,000 -0.20 -1.67 12,200 12,000 12,000 5,000 60,000,000
11/06/2018 12,200 -0.10 -0.82 12,300 12,200 12,200 3,000 36,600,000
08/06/2018 12,300 0.10 0.81 12,200 12,500 12,300 9,700 119,310,000
07/06/2018 12,200 0.10 0.82 12,100 12,400 12,200 10,200 124,440,000
06/06/2018 12,100 0.10 0.83 12,000 12,100 12,100 7,500 90,750,000
05/06/2018 12,000 -0.60 -5.00 12,600 12,600 12,000 25,400 304,800,000
04/06/2018 12,600 0.00 ■■ 0.00 12,600 12,800 12,000 23,400 294,840,000
01/06/2018 12,600 0.20 1.59 12,400 12,600 12,000 53,100 669,060,000
31/05/2018 12,400 0.40 3.23 12,000 12,500 11,900 7,800 96,720,000
30/05/2018 12,000 -0.30 -2.50 12,300 12,500 12,000 55,900 670,800,000
29/05/2018 12,300 0.30 2.44 12,000 12,800 12,300 8,900 109,470,000
28/05/2018 12,000 0.00 ■■ 0.00 12,000 12,400 11,900 30,900 370,800,000
25/05/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
24/05/2018 12,000 0.20 1.67 11,800 12,800 12,000 1,500 18,000,000
23/05/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
22/05/2018 11,800 0.80 6.78 11,000 11,800 11,300 21,000 247,800,000
21/05/2018 11,000 -0.10 -0.91 11,100 11,000 11,000 10,000 110,000,000
18/05/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
17/05/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
16/05/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
15/05/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
14/05/2018 11,100 -0.10 -0.90 11,200 11,200 11,100 2,000 22,200,000
11/05/2018 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 15,000 168,000,000
10/05/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
09/05/2018 11,200 -0.30 -2.68 11,500 11,200 11,200 5,000 56,000,000
08/05/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
07/05/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
04/05/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
03/05/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
02/05/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 15,200 174,800,000
27/04/2018 11,500 0.50 4.35 11,000 11,500 11,000 4,400 50,600,000
26/04/2018 11,000 -0.60 -5.45 11,600 11,800 11,000 4,200 46,200,000
24/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
23/04/2018 11,600 -0.40 -3.45 12,000 11,800 11,600 1,000 11,600,000
20/04/2018 12,000 -0.20 -1.67 12,200 12,000 12,000 3,900 46,800,000
19/04/2018 12,200 -0.10 -0.82 12,300 12,600 12,200 20,700 252,540,000
18/04/2018 13,300 0.40 3.01 12,900 13,300 12,800 42,100 559,930,000
13/04/2018 12,700 -0.20 -1.57 12,900 12,700 12,700 23,400 297,180,000
12/04/2018 12,900 0.50 3.88 12,400 13,000 12,900 10,500 135,450,000
11/04/2018 12,400 -0.30 -2.42 12,700 12,500 12,400 10,100 125,240,000
10/04/2018 12,700 -0.40 -3.15 13,100 12,900 12,700 11,000 139,700,000
09/04/2018 13,100 -0.10 -0.76 13,200 13,100 13,100 100 1,310,000
06/04/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
05/04/2018 13,200 0.30 2.27 12,900 13,300 13,200 3,100 40,920,000
04/04/2018 12,900 -0.50 -3.88 13,400 13,400 12,900 26,900 347,010,000
03/04/2018 13,400 -13.40 -100.00 13,400 0 0 0 0
02/04/2018 13,400 -0.10 -0.75 13,500 13,600 13,000 17,500 234,500,000
30/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 12,900 173,900 2,347,650,000
29/03/2018 13,500 1.00 7.41 12,500 13,700 12,500 53,100 716,850,000
28/03/2018 12,500 0.80 6.40 11,700 12,600 11,800 12,500 156,250,000
27/03/2018 11,700 0.10 0.85 11,600 11,700 11,600 7,700 90,090,000
26/03/2018 11,600 0.40 3.45 11,200 11,600 11,600 9,500 110,200,000
23/03/2018 11,200 0.00 ■■ 0.00 11,200 11,200 10,100 12,000 134,400,000
22/03/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
21/03/2018 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 10,000 112,000,000
20/03/2018 11,200 0.00 ■■ 0.00 11,200 11,500 11,200 14,200 159,040,000
19/03/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
16/03/2018 11,200 -0.10 -0.89 11,300 11,400 11,200 8,800 98,560,000
15/03/2018 11,300 -11.30 -100.00 11,300 0 0 0 0
14/03/2018 11,300 -0.20 -1.77 11,500 11,600 11,300 10,800 122,040,000
13/03/2018 11,500 0.10 0.87 11,400 11,500 10,300 300 3,450,000
12/03/2018 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 100 1,140,000
09/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
08/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
07/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
06/03/2018 11,400 0.20 1.75 11,200 11,400 10,200 900 10,260,000
05/03/2018 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 100 1,120,000
02/03/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
01/03/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
28/02/2018 11,200 -0.70 -6.25 11,900 11,200 11,200 200 2,240,000
27/02/2018 11,900 0.40 3.36 11,500 11,900 11,900 100 1,190,000
26/02/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
23/02/2018 10,700 -0.60 -5.61 11,300 11,000 10,600 2,600 27,820,000
22/02/2018 11,300 -11.30 -100.00 11,300 0 0 0 0
21/02/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 500 5,650,000
13/02/2018 11,300 0.30 2.65 11,000 11,300 11,300 400 4,520,000
12/02/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
09/02/2018 11,000 0.20 1.82 10,800 11,000 10,000 9,400 103,400,000
08/02/2018 10,800 -0.20 -1.85 11,000 10,800 10,800 1,000 10,800,000
07/02/2018 11,000 0.00 ■■ 0.00 11,000 11,500 10,500 2,500 27,500,000
06/02/2018 11,000 0.10 0.91 10,900 11,000 9,900 38,600 424,600,000
05/02/2018 10,900 0.10 0.92 10,800 11,700 10,900 12,900 140,610,000
02/02/2018 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 48,000 518,400,000
01/02/2018 10,800 -0.50 -4.63 11,300 11,300 10,600 89,900 970,920,000
31/01/2018 11,300 -1.10 -9.73 12,400 11,800 11,200 115,100 1,300,630,000
30/01/2018 12,400 0.60 4.84 11,800 12,400 12,000 20,000 248,000,000
29/01/2018 11,800 -0.60 -5.08 12,400 12,200 11,800 7,500 88,500,000
26/01/2018 12,400 -0.50 -4.03 12,900 12,400 12,400 1,000 12,400,000
25/01/2018 12,900 0.70 5.43 12,200 12,900 12,000 29,300 377,970,000
24/01/2018 12,200 -0.20 -1.64 12,100 12,200 12,200 10,500 128,100,000
23/01/2018 12,400 0.30 2.42 12,100 12,400 12,400 48,400 600,160,000
22/01/2018 12,100 -0.80 -6.61 12,900 12,500 12,100 1,200 14,520,000
19/01/2018 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 28,700 370,230,000
18/01/2018 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,000 12,900,000
17/01/2018 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,200 15,480,000
16/01/2018 12,900 -0.20 -1.55 13,100 12,900 12,900 15,000 193,500,000
15/01/2018 13,100 0.10 0.76 13,000 13,100 12,500 1,100 14,410,000
12/01/2018 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 4,400 57,200,000
11/01/2018 13,000 -0.20 -1.54 13,200 13,000 12,900 13,000 169,000,000
10/01/2018 13,200 0.20 1.52 13,000 13,200 13,000 6,200 81,840,000
09/01/2018 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 27,400 356,200,000
08/01/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
05/01/2018 13,000 0.10 0.77 12,900 13,200 12,500 74,400 967,200,000
04/01/2018 12,900 0.10 0.78 12,800 13,000 12,700 66,500 857,850,000
03/01/2018 12,800 -0.20 -1.56 13,000 13,000 12,800 30,500 390,400,000
02/01/2018 13,000 0.20 1.54 12,800 13,000 12,800 36,000 468,000,000
29/12/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 20,000 256,000,000
28/12/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 5,700 72,960,000
27/12/2017 12,800 -0.20 -1.56 13,000 12,900 12,800 3,300 42,240,000
26/12/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 15,100 196,300,000
25/12/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
22/12/2017 13,000 0.20 1.54 12,800 13,100 12,800 3,800 49,400,000
21/12/2017 12,800 -0.60 -4.69 13,400 13,000 12,800 600 7,680,000
20/12/2017 13,400 0.40 2.99 13,000 13,400 13,400 600 8,040,000
19/12/2017 13,000 -0.60 -4.62 13,600 13,000 13,000 4,500 58,500,000
18/12/2017 13,600 0.10 0.74 13,500 13,600 13,500 1,300 17,680,000
15/12/2017 12,800 -0.70 -5.47 13,500 13,500 12,800 51,800 663,040,000
14/12/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
13/12/2017 12,800 -0.10 -0.78 12,900 12,800 12,800 10,500 134,400,000
12/12/2017 13,000 -0.10 -0.77 13,100 13,000 13,000 1,000 13,000,000
11/12/2017 13,400 0.50 3.73 12,900 13,400 12,600 35,100 470,340,000
08/12/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 5,700 72,960,000
07/12/2017 12,800 0.30 2.34 12,500 12,800 12,600 2,400 30,720,000
05/12/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 2,100 26,460,000
04/12/2017 12,600 -0.20 -1.56 12,500 12,600 12,500 1,700 21,420,000
01/12/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
30/11/2017 12,800 0.20 1.59 12,800 12,800 12,800 800 10,240,000
29/11/2017 12,600 0.00 ■■ 0.00 12,800 12,800 12,600 1,300 16,380,000
28/11/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
27/11/2017 12,600 0.10 0.80 12,600 12,800 12,500 48,300 608,580,000
24/11/2017 12,500 -0.20 -1.57 12,500 12,800 12,500 27,500 343,750,000
23/11/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 4,500 57,150,000
22/11/2017 12,700 0.20 1.60 12,700 12,700 12,700 100 1,270,000
21/11/2017 12,500 0.00 ■■ 0.00 12,000 12,500 12,000 57,500 718,750,000
20/11/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 26,100 326,250,000
17/11/2017 12,500 -0.10 -0.79 12,600 12,600 12,500 29,000 362,500,000
16/11/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
15/11/2017 12,600 0.10 0.80 12,600 12,600 12,600 13,080 164,808,000
14/11/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,500 18,750,000
13/11/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 14,100 176,250,000
10/11/2017 12,500 -0.10 -0.79 12,500 12,500 12,500 35,000 437,500,000
09/11/2017 12,600 0.30 2.44 12,400 12,600 12,400 1,800 22,680,000
08/11/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
07/11/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 10,000 123,000,000
06/11/2017 12,300 -0.40 -3.15 12,700 12,700 12,300 22,100 271,830,000
03/11/2017 12,700 0.40 3.25 12,700 12,700 12,700 100 1,270,000
02/11/2017 12,300 0.00 ■■ 0.00 12,200 12,500 12,200 13,100 161,130,000
01/11/2017 12,300 0.00 ■■ 0.00 12,200 12,500 12,200 22,000 270,600,000
31/10/2017 12,300 -0.20 -1.60 12,300 12,300 12,300 10,500 129,150,000
30/10/2017 12,500 0.20 1.63 12,500 12,500 12,500 100 1,250,000
27/10/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
26/10/2017 12,300 0.10 0.82 12,300 12,300 12,200 19,100 234,930,000
25/10/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
24/10/2017 12,200 -0.20 -1.61 12,300 12,300 12,200 14,000 170,800,000
23/10/2017 12,400 -0.20 -1.59 12,600 12,600 12,400 12,000 148,800,000
20/10/2017 12,600 -0.20 -1.56 12,600 12,600 12,600 15,000 189,000,000
19/10/2017 12,800 0.50 4.07 12,400 12,800 12,400 6,000 76,800,000
18/10/2017 12,300 -0.20 -1.60 12,500 12,500 12,300 7,200 88,560,000
17/10/2017 12,500 -0.20 -1.57 12,500 12,500 12,300 40,800 510,000,000
16/10/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 6,300 80,010,000
13/10/2017 12,700 -0.10 -0.78 12,800 12,800 12,600 38,100 483,870,000
12/10/2017 12,800 0.20 1.59 12,700 13,000 12,700 35,000 448,000,000
11/10/2017 12,600 0.50 4.13 12,200 12,600 12,200 67,805 854,343,000
10/10/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 10,000 121,000,000
09/10/2017 12,100 0.00 ■■ 0.00 12,200 12,200 12,000 30,100 364,210,000
06/10/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 30,000 363,000,000
05/10/2017 12,100 -0.10 -0.82 12,100 12,200 12,100 30,000 363,000,000
04/10/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
03/10/2017 12,200 0.00 ■■ 0.00 12,000 12,200 11,800 9,400 114,680,000
02/10/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
29/09/2017 12,200 0.00 ■■ 0.00 12,000 12,200 12,000 2,900 35,380,000
28/09/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
27/09/2017 12,200 0.40 3.39 12,100 12,200 12,100 6,200 75,640,000
26/09/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2,000 23,600,000
25/09/2017 11,800 0.00 ■■ 0.00 12,200 12,200 11,800 6,600 77,880,000
22/09/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,000 11,800,000
21/09/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
20/09/2017 11,800 -0.10 -0.84 11,700 12,000 11,700 8,200 96,760,000
19/09/2017 11,900 -0.20 -1.65 12,100 12,100 11,900 5,100 60,690,000
18/09/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 1,000 12,100,000
15/09/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 4,000 48,400,000
14/09/2017 12,100 0.40 3.42 12,000 12,100 11,700 5,880 71,148,000
13/09/2017 11,700 -0.30 -2.50 12,000 12,200 11,700 7,000 81,900,000
12/09/2017 12,000 0.40 3.45 11,100 12,000 11,100 3,900 46,800,000
11/09/2017 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 8,400 97,440,000
08/09/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,000 11,600,000
07/09/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 4,000 46,400,000
06/09/2017 11,600 -0.40 -3.33 11,500 11,600 11,500 3,700 42,920,000
05/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
01/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,300 15,600,000
31/08/2017 12,000 -0.10 -0.83 11,900 12,000 11,900 3,700 44,400,000
30/08/2017 12,100 0.10 0.83 12,500 12,500 12,100 16,600 200,860,000
29/08/2017 12,000 0.10 0.84 11,600 12,400 11,600 29,000 348,000,000
28/08/2017 11,900 -0.20 -1.65 11,700 12,100 11,600 49,600 590,240,000
25/08/2017 12,100 -0.10 -0.82 12,800 12,800 11,000 50,435 610,263,500
24/08/2017 12,200 -0.20 -1.61 12,600 12,700 12,200 56,800 692,960,000
23/08/2017 12,400 -0.20 -1.59 12,300 12,700 12,300 39,000 483,600,000
22/08/2017 12,600 0.00 ■■ 0.00 12,800 12,800 12,300 88,800 1,118,880,000
21/08/2017 12,600 0.10 0.80 12,600 12,800 12,400 47,300 595,980,000
18/08/2017 12,500 -0.20 -1.57 12,800 12,800 12,400 75,100 938,750,000
17/08/2017 12,700 0.30 2.42 12,600 12,800 12,300 163,000 2,070,100,000
16/08/2017 12,400 0.00 ■■ 0.00 12,500 12,700 12,100 158,700 1,967,880,000
15/08/2017 12,400 0.20 1.64 12,800 12,800 12,200 149,100 1,848,840,000
14/08/2017 12,200 -0.50 -3.94 12,600 12,600 12,000 6,800 82,960,000
11/08/2017 12,700 0.30 2.42 12,700 12,800 12,500 134,100 1,703,070,000
10/08/2017 12,400 0.00 ■■ 0.00 12,900 12,900 12,400 140,600 1,743,440,000
09/08/2017 12,400 0.80 6.90 11,600 12,400 11,500 104,300 1,293,320,000
08/08/2017 11,600 0.00 ■■ 0.00 12,200 12,200 11,600 3,800 44,080,000
07/08/2017 11,600 -0.10 -0.85 11,300 11,600 11,300 10,500 121,800,000
04/08/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
03/08/2017 11,700 0.70 6.36 11,200 11,700 11,200 300 3,510,000
02/08/2017 11,000 -0.50 -4.35 11,500 11,500 11,000 4,200 46,200,000
01/08/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
31/07/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
28/07/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
27/07/2017 11,500 -0.20 -1.71 11,700 11,700 11,500 3,500 40,250,000
26/07/2017 11,700 -0.20 -1.68 11,500 11,700 11,500 3,700 43,290,000
25/07/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
24/07/2017 11,900 0.70 6.25 11,700 11,900 11,200 5,150 61,285,000
21/07/2017 11,200 -0.40 -3.45 11,000 11,200 11,000 650 7,280,000
20/07/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 110 1,276,000
19/07/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
18/07/2017 11,600 -0.10 -0.85 11,500 11,600 11,500 200 2,320,000
17/07/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
14/07/2017 11,700 -0.20 -1.68 11,600 11,700 11,500 5,200 60,840,000
13/07/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 600 7,140,000
12/07/2017 11,900 -0.10 -0.83 11,900 11,900 11,900 1,300 15,470,000
11/07/2017 12,000 -0.10 -0.83 12,000 12,000 12,000 800 9,600,000
10/07/2017 12,100 0.10 0.83 12,000 12,100 12,000 1,700 20,570,000
07/07/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50 600,000
06/07/2017 12,000 0.20 1.69 11,800 12,000 11,800 4,000 48,000,000
05/07/2017 11,800 0.20 1.72 11,600 11,800 11,600 2,500 29,500,000
04/07/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,000 11,600,000
03/07/2017 11,600 -0.40 -3.33 11,600 11,600 11,600 1,100 12,760,000
30/06/2017 12,000 0.40 3.45 11,600 12,400 11,600 400 4,800,000
29/06/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 3,700 42,920,000
28/06/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 6,300 73,080,000
27/06/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 5,500 63,800,000
26/06/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 100 1,160,000
23/06/2017 11,600 -0.50 -4.13 11,600 11,600 11,600 200 2,320,000
22/06/2017 12,100 0.20 1.68 12,400 12,400 12,100 200 2,420,000
21/06/2017 11,900 -0.30 -2.46 11,900 11,900 11,800 3,600 42,840,000
20/06/2017 12,200 0.20 1.67 12,200 12,200 12,200 100 1,220,000
19/06/2017 12,000 0.10 0.84 11,900 12,000 11,800 3,200 38,400,000
16/06/2017 11,900 0.10 0.85 11,800 12,100 11,800 12,600 149,940,000
15/06/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
14/06/2017 11,800 0.10 0.85 11,800 11,800 11,800 300 3,540,000
13/06/2017 11,700 0.10 0.86 11,600 11,700 11,600 400 4,680,000
09/06/2017 11,800 0.30 2.61 11,200 11,800 11,100 1,100 12,980,000
08/06/2017 11,500 -0.50 -4.17 11,600 11,600 11,500 2,420 27,830,000
07/06/2017 12,000 0.00 ■■ 0.00 11,900 12,000 11,500 7,600 91,200,000
06/06/2017 12,000 0.20 1.69 12,000 12,000 12,000 100 1,200,000
05/06/2017 11,800 0.20 1.72 11,600 11,800 11,600 2,100 24,780,000
02/06/2017 11,600 -0.60 -4.92 12,000 12,000 11,600 5,105 59,218,000
01/06/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
31/05/2017 12,200 0.40 3.39 11,800 12,200 11,800 2,280 27,816,000
30/05/2017 11,800 -0.20 -1.67 12,000 12,000 11,800 6,100 71,980,000
29/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,600 19,200,000
26/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 8,000 96,000,000
25/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 85 1,020,000
24/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
23/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 11,400 9,210 110,520,000
22/05/2017 12,000 0.00 ■■ 0.00 12,000 12,400 11,900 26,100 313,200,000
19/05/2017 12,000 -0.30 -2.44 12,200 12,200 12,000 16,200 194,400,000
18/05/2017 12,300 -0.10 -0.81 12,300 12,300 12,300 1,500 18,450,000
17/05/2017 12,400 0.00 ■■ 0.00 12,300 12,400 12,300 3,000 37,200,000
16/05/2017 12,400 0.00 ■■ 0.00 12,300 12,400 12,300 1,300 16,120,000
15/05/2017 12,400 0.00 ■■ 0.00 12,300 12,400 12,300 1,800 22,320,000
09/05/2017 12,500 -0.50 -3.85 12,500 12,500 12,500 4,200 52,500,000
08/05/2017 13,000 -0.50 -3.70 13,500 13,500 13,000 7,800 101,400,000
05/05/2017 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 4,900 66,150,000
04/05/2017 13,500 1.10 8.87 12,600 13,600 12,600 2,100 28,350,000
03/05/2017 12,400 -0.40 -3.12 12,400 12,400 12,400 900 11,160,000
28/04/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
27/04/2017 12,800 0.20 1.59 12,700 12,800 12,700 1,000 12,800,000
26/04/2017 12,600 0.00 ■■ 0.00 12,800 12,800 12,600 1,100 13,860,000
25/04/2017 12,600 -0.30 -2.33 12,600 12,600 12,600 1,000 12,600,000
24/04/2017 12,900 -0.60 -4.44 12,900 12,900 12,900 350 4,515,000
21/04/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
20/04/2017 13,500 0.50 3.85 13,400 13,500 13,400 5,500 74,250,000
19/04/2017 13,000 0.10 0.78 13,100 13,100 13,000 8,500 110,500,000
18/04/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 50 645,000
17/04/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,000 12,900,000
14/04/2017 12,900 -0.60 -4.44 13,000 13,000 12,900 300 3,870,000
13/04/2017 13,500 0.50 3.85 13,000 13,500 13,000 16,400 221,400,000
12/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 17,700 230,100,000
11/04/2017 13,000 -0.80 -5.80 13,200 13,200 12,900 10,300 133,900,000
10/04/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
07/04/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
05/04/2017 13,800 0.30 2.22 13,800 13,800 13,800 100 1,380,000
04/04/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
03/04/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/03/2017 13,500 0.50 3.85 13,500 13,500 13,500 100 1,350,000
30/03/2017 13,000 -0.50 -3.70 13,700 13,700 12,900 7,200 93,600,000
29/03/2017 13,500 0.50 3.85 13,500 13,500 13,500 400 5,400,000
28/03/2017 13,000 0.20 1.56 13,000 13,000 13,000 900 11,700,000
27/03/2017 12,800 -0.70 -5.19 13,000 13,000 12,800 1,500 19,200,000
24/03/2017 13,500 -0.30 -2.17 13,500 13,500 13,500 1,000 13,500,000
23/03/2017 13,800 0.80 6.15 13,000 13,800 13,000 500 6,900,000
22/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/03/2017 13,000 -0.20 -1.52 13,200 13,200 13,000 11,500 149,500,000
20/03/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
17/03/2017 13,200 0.40 3.12 13,200 13,200 13,200 3,000 39,600,000
16/03/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,000 12,800,000
15/03/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
14/03/2017 12,800 -0.70 -5.19 13,000 13,000 12,500 700 8,960,000
13/03/2017 13,500 -0.30 -2.17 13,800 13,800 12,700 9,800 132,300,000
10/03/2017 13,800 0.00 ■■ 0.00 13,800 14,000 13,800 5,995 82,731,000
09/03/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1,500 20,700,000
08/03/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
07/03/2017 13,800 -0.20 -1.43 14,000 14,000 13,800 300 4,140,000
06/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
03/03/2017 14,000 1.00 7.69 13,000 14,300 13,000 2,010 28,140,000
02/03/2017 13,000 0.60 4.84 12,800 13,000 12,800 10,100 131,300,000
01/03/2017 12,400 0.10 0.81 12,500 12,600 12,400 9,400 116,560,000
28/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
27/02/2017 12,300 -0.60 -4.65 12,900 12,900 12,300 800 9,840,000
24/02/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
23/02/2017 12,900 -0.10 -0.77 13,000 13,000 12,900 2,200 28,380,000
22/02/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
21/02/2017 13,000 0.30 2.36 13,000 13,000 12,700 3,705 48,165,000
20/02/2017 12,700 -0.10 -0.78 12,500 12,800 12,500 23,500 298,450,000
17/02/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 50 640,000
16/02/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
15/02/2017 12,800 -0.10 -0.78 12,700 12,800 12,700 1,500 19,200,000
14/02/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
13/02/2017 12,900 -0.10 -0.77 13,000 13,000 12,900 3,750 48,375,000
10/02/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
09/02/2017 13,000 0.10 0.78 13,000 13,000 13,000 300 3,900,000
08/02/2017 12,900 0.10 0.78 12,900 13,000 12,900 1,700 21,930,000
07/02/2017 12,800 0.00 ■■ 0.00 12,800 13,000 12,800 11,800 151,040,000
06/02/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
03/02/2017 12,800 0.40 3.23 12,800 12,800 12,800 100 1,280,000
02/02/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
25/01/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 600 7,440,000
24/01/2017 12,400 0.60 5.08 12,000 12,400 12,000 6,100 75,640,000
23/01/2017 11,800 0.20 1.72 11,800 11,900 11,800 1,100 12,980,000
20/01/2017 11,600 0.20 1.75 11,300 11,600 11,300 1,000 11,600,000
19/01/2017 11,400 -1.10 -8.80 11,400 11,400 11,400 1,000 11,400,000
18/01/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
17/01/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 500 6,250,000
16/01/2017 12,500 0.60 5.04 12,500 12,500 12,500 150 1,875,000
13/01/2017 11,900 0.60 5.31 11,300 11,900 10,600 10,000 119,000,000
12/01/2017 11,300 0.00 ■■ 0.00 11,500 11,500 11,300 5,850 66,105,000
11/01/2017 11,300 -0.20 -1.74 11,400 11,500 11,300 9,900 111,870,000
10/01/2017 11,500 0.10 0.88 11,900 11,900 11,500 3,100 35,650,000
09/01/2017 11,400 -0.20 -1.72 11,500 11,600 11,400 9,400 107,160,000
06/01/2017 11,600 -0.40 -3.33 12,000 12,000 11,600 8,700 100,920,000
05/01/2017 12,000 -0.30 -2.44 12,000 12,000 12,000 3,500 42,000,000
04/01/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
03/01/2017 12,300 -0.10 -0.81 12,300 12,300 12,300 4,000 49,200,000
30/12/2016 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
29/12/2016 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
28/12/2016 12,400 -0.10 -0.80 12,400 12,400 12,400 900 11,160,000
27/12/2016 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 6,400 80,000,000
26/12/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 19,100 238,750,000
23/12/2016 12,500 -0.10 -0.79 12,500 12,500 12,500 400 5,000,000
22/12/2016 12,600 0.10 0.80 12,500 12,600 12,500 15,300 192,780,000
21/12/2016 12,500 0.10 0.81 12,600 12,600 12,400 10,810 135,125,000
20/12/2016 12,400 0.00 ■■ 0.00 12,500 12,500 12,400 8,550 106,020,000
19/12/2016 12,400 -0.10 -0.80 12,500 12,500 12,400 6,100 75,640,000
16/12/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,200 27,500,000
15/12/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 500 6,250,000
14/12/2016 12,500 0.10 0.81 12,400 12,500 12,400 55,250 690,625,000
13/12/2016 12,400 -0.20 -1.59 12,600 12,600 12,300 17,600 218,240,000
12/12/2016 12,600 -0.20 -1.56 12,600 12,600 12,600 6,010 75,726,000
09/12/2016 12,800 0.30 2.40 12,500 12,800 12,500 8,300 106,240,000
08/12/2016 12,500 -0.70 -5.30 13,000 13,000 12,500 5,600 70,000,000
07/12/2016 17,200 0.20 1.18 17,200 17,200 17,200 500 8,600,000
06/12/2016 17,000 -0.50 -2.86 17,400 17,400 17,000 1,200 20,400,000
05/12/2016 17,500 -0.50 -2.78 17,500 17,500 17,000 13,500 236,250,000
02/12/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
01/12/2016 18,000 0.50 2.86 17,300 18,000 17,300 15,600 280,800,000
30/11/2016 17,500 0.00 ■■ 0.00 17,800 17,800 17,500 4,500 78,750,000
29/11/2016 17,500 0.00 ■■ 0.00 18,000 18,000 17,500 2,350 41,125,000
28/11/2016 17,500 -0.30 -1.69 17,800 17,800 17,500 5,900 103,250,000
25/11/2016 17,800 -0.20 -1.11 18,000 18,000 17,400 12,100 215,380,000
24/11/2016 18,000 -0.20 -1.10 17,800 18,000 17,800 16,150 290,700,000
23/11/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 3,000 54,600,000
22/11/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
21/11/2016 18,200 0.20 1.11 18,200 18,200 18,200 400 7,280,000
18/11/2016 18,000 -0.40 -2.17 18,000 18,000 18,000 1,000 18,000,000
17/11/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
16/11/2016 18,400 0.60 3.37 17,800 18,400 17,800 7,400 136,160,000
15/11/2016 17,800 -0.20 -1.11 18,000 18,000 17,800 6,010 106,978,000
14/11/2016 18,000 -0.20 -1.10 18,000 18,000 18,000 200 3,600,000
11/11/2016 18,200 0.20 1.11 18,000 18,200 18,000 1,206 21,949,200
10/11/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
09/11/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 700 12,600,000
08/11/2016 18,000 0.10 0.56 18,000 18,000 18,000 1,000 18,000,000
07/11/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
04/11/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 200 3,580,000
03/11/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
02/11/2016 17,900 -0.10 -0.56 17,900 17,900 17,900 1,000 17,900,000
01/11/2016 18,000 -0.40 -2.17 18,000 18,000 18,000 1,000 18,000,000
31/10/2016 18,400 0.30 1.66 18,000 18,400 17,800 4,400 80,960,000
28/10/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 500 9,050,000
27/10/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
26/10/2016 18,100 0.00 ■■ 0.00 16,500 18,100 16,500 10,000 181,000,000
25/10/2016 18,100 -0.40 -2.16 18,000 18,100 18,000 5,000 90,500,000
24/10/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
21/10/2016 18,500 -0.10 -0.54 18,600 18,600 18,000 8,500 157,250,000
20/10/2016 18,600 0.10 0.54 18,500 18,600 18,500 1,400 26,040,000
19/10/2016 18,500 -0.30 -1.60 18,300 18,700 18,300 900 16,650,000
18/10/2016 18,800 0.60 3.30 18,200 18,800 18,200 4,200 78,960,000
17/10/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 4,800 87,360,000
14/10/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 1,000 18,200,000
13/10/2016 18,200 0.10 0.55 18,200 18,200 18,200 2,200 40,040,000
12/10/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1,500 27,150,000
11/10/2016 18,100 0.10 0.56 19,800 19,800 18,100 2,300 41,630,000
10/10/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,000 90,000,000
07/10/2016 18,000 -0.10 -0.55 18,000 18,100 18,000 4,400 79,200,000
06/10/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
05/10/2016 18,100 -0.10 -0.55 18,200 18,200 18,100 6,000 108,600,000
04/10/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 4,400 80,080,000
03/10/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 1,100 20,020,000
30/09/2016 18,200 0.20 1.11 18,100 18,200 18,000 3,900 70,980,000
29/09/2016 18,000 0.10 0.56 18,000 18,100 17,900 16,300 293,400,000
28/09/2016 17,900 -0.10 -0.56 17,800 18,400 17,800 12,500 223,750,000
27/09/2016 18,000 -0.40 -2.17 18,500 18,500 18,000 9,500 171,000,000
26/09/2016 18,400 0.00 ■■ 0.00 18,500 18,500 18,400 6,150 113,160,000
23/09/2016 18,400 0.50 2.79 18,000 18,500 17,800 32,900 605,360,000
22/09/2016 17,900 -0.10 -0.56 17,900 17,900 17,500 10,100 180,790,000
21/09/2016 18,000 0.00 ■■ 0.00 17,900 18,000 17,800 8,300 149,400,000
20/09/2016 18,000 0.20 1.12 18,100 18,100 17,800 8,700 156,600,000
19/09/2016 17,800 -0.10 -0.56 17,900 17,900 17,800 3,310 58,918,000
16/09/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 3,100 55,490,000
15/09/2016 17,900 -0.50 -2.72 18,000 18,000 17,900 1,700 30,430,000
14/09/2016 18,400 0.60 3.37 18,400 18,400 18,400 100 1,840,000
13/09/2016 17,800 -0.20 -1.11 17,800 17,800 17,800 3,000 53,400,000
12/09/2016 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 1,400 25,200,000
09/09/2016 18,000 -0.30 -1.64 18,300 18,300 17,800 4,300 77,400,000
08/09/2016 18,300 -0.30 -1.61 18,200 18,300 18,200 3,500 64,050,000
07/09/2016 18,600 -0.30 -1.59 19,000 19,000 18,100 11,200 208,320,000
06/09/2016 18,900 0.50 2.72 18,900 18,900 18,900 100 1,890,000
05/09/2016 18,400 0.40 2.22 18,200 18,400 18,200 16,500 303,600,000
01/09/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,300 77,400,000
31/08/2016 18,000 0.30 1.69 18,000 18,000 17,800 10,500 189,000,000
30/08/2016 17,700 0.00 ■■ 0.00 17,800 17,800 17,700 7,800 138,060,000
29/08/2016 17,700 0.10 0.57 17,600 18,100 17,600 8,800 155,760,000
26/08/2016 17,600 -0.40 -2.22 17,800 17,800 17,600 2,110 37,136,000
25/08/2016 18,000 -0.20 -1.10 20,000 20,000 17,500 34,910 628,380,000
24/08/2016 18,200 0.40 2.25 18,200 18,200 18,200 100 1,820,000
23/08/2016 17,800 -1.40 -7.29 18,500 18,500 17,800 8,000 142,400,000
22/08/2016 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
19/08/2016 19,200 1.30 7.26 19,200 19,200 19,200 100 1,920,000
18/08/2016 17,900 -0.50 -2.72 17,700 17,900 17,500 5,000 89,500,000
17/08/2016 18,400 0.60 3.37 18,000 18,400 18,000 7,320 134,688,000
16/08/2016 17,800 0.30 1.71 17,600 18,500 17,500 8,800 156,640,000
15/08/2016 17,500 -0.90 -4.89 18,000 18,000 17,500 4,900 85,750,000
12/08/2016 18,400 -0.10 -0.54 17,500 18,400 17,400 2,400 44,160,000
11/08/2016 18,500 0.50 2.78 18,000 18,500 18,000 8,600 159,100,000
10/08/2016 18,000 -0.80 -4.26 18,100 18,100 18,000 1,200 21,600,000
09/08/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
08/08/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
05/08/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
04/08/2016 18,800 1.60 9.30 17,200 18,800 17,200 4,800 90,240,000
03/08/2016 17,200 -1.30 -7.03 17,700 18,000 17,200 7,400 127,280,000
02/08/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
01/08/2016 18,500 -0.60 -3.14 18,500 18,500 18,500 310 5,735,000
29/07/2016 19,100 0.10 0.53 19,100 19,100 19,100 1,100 21,010,000
28/07/2016 19,000 0.00 ■■ 0.00 19,200 19,500 18,400 21,300 404,700,000
27/07/2016 19,000 -0.80 -4.04 18,300 19,500 18,300 12,130 230,470,000
26/07/2016 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
25/07/2016 19,800 -0.10 -0.50 19,000 19,800 18,500 4,300 85,140,000
22/07/2016 19,900 -0.10 -0.50 19,900 19,900 19,900 200 3,980,000
21/07/2016 20,000 0.30 1.52 20,000 20,000 20,000 200 4,000,000
20/07/2016 19,700 -0.10 -0.51 20,800 20,800 19,700 2,000 39,400,000
19/07/2016 19,800 -1.20 -5.71 19,800 20,000 19,800 5,800 114,840,000
18/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100 2,100,000
15/07/2016 21,000 -0.30 -1.41 19,600 21,000 19,600 6,440 135,240,000
14/07/2016 21,300 -0.90 -4.05 21,400 21,700 21,200 21,400 455,820,000
13/07/2016 22,200 0.90 4.23 21,400 22,200 21,300 27,500 610,500,000
12/07/2016 21,300 -1.00 -4.48 21,100 21,800 21,100 19,600 417,480,000
11/07/2016 22,300 0.20 0.90 22,400 22,600 22,100 79,330 1,769,059,000
08/07/2016 22,100 0.00 ■■ 0.00 22,200 22,300 21,900 147,050 3,249,805,000
07/07/2016 22,100 0.40 1.84 21,700 22,200 21,600 79,305 1,752,640,500
06/07/2016 21,700 1.40 6.90 20,200 21,800 20,100 72,540 1,574,118,000
05/07/2016 20,300 -0.70 -3.33 20,800 20,800 20,000 39,900 809,970,000
04/07/2016 21,000 -0.20 -0.94 21,200 21,300 21,000 32,600 684,600,000
01/07/2016 21,200 0.00 ■■ 0.00 21,200 21,400 20,100 57,450 1,217,940,000
30/06/2016 21,200 1.90 9.84 20,900 21,200 20,100 212,940 4,514,328,000
29/06/2016 19,300 1.70 9.66 18,200 19,300 18,100 86,895 1,677,073,500
28/06/2016 17,600 1.60 10.00 16,000 17,600 16,000 100,000 1,760,000,000
27/06/2016 16,000 0.00 ■■ 0.00 15,700 16,000 15,700 17,600 281,600,000
24/06/2016 16,000 -0.20 -1.23 16,200 16,200 15,600 145,800 2,332,800,000
23/06/2016 16,200 0.10 0.62 16,000 16,300 16,000 13,400 217,080,000
22/06/2016 16,100 0.30 1.90 15,800 16,500 15,500 12,600 202,860,000
21/06/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 2,100 33,180,000
20/06/2016 15,800 0.00 ■■ 0.00 15,700 15,900 15,600 6,050 95,590,000
17/06/2016 15,800 -0.10 -0.63 15,800 15,800 15,600 4,100 64,780,000
16/06/2016 15,900 -0.10 -0.62 16,000 16,100 15,900 2,800 44,520,000
15/06/2016 16,000 -0.10 -0.62 16,000 16,000 15,800 12,600 201,600,000
14/06/2016 16,100 -0.10 -0.62 16,200 16,200 16,100 8,100 130,410,000
13/06/2016 16,200 0.20 1.25 16,100 16,400 16,000 6,803 110,208,600
10/06/2016 16,000 0.00 ■■ 0.00 16,100 16,300 16,000 25,000 400,000,000
09/06/2016 16,000 -0.20 -1.23 16,000 16,200 16,000 5,200 83,200,000
08/06/2016 16,200 0.10 0.62 16,300 16,300 16,000 15,500 251,100,000
07/06/2016 16,100 -0.20 -1.23 16,100 16,400 16,100 4,400 70,840,000
06/06/2016 16,300 -0.20 -1.21 16,500 16,800 16,300 3,700 60,310,000
03/06/2016 16,500 0.10 0.61 16,000 16,500 16,000 10,300 169,950,000
02/06/2016 16,400 -0.10 -0.61 16,100 16,400 16,000 600 9,840,000
01/06/2016 16,500 0.30 1.85 16,000 16,500 16,000 19,900 328,350,000
31/05/2016 16,200 -0.30 -1.82 16,100 16,400 16,100 9,700 157,140,000
30/05/2016 16,500 -0.20 -1.20 16,500 16,500 16,500 1,000 16,500,000
27/05/2016 16,700 0.20 1.21 16,600 16,700 16,500 5,500 91,850,000
26/05/2016 16,500 0.00 ■■ 0.00 16,600 17,000 16,500 23,500 387,750,000
25/05/2016 16,500 -0.30 -1.79 16,500 16,500 16,500 2,500 41,250,000
24/05/2016 16,800 0.00 ■■ 0.00 16,700 16,800 16,700 12,500 210,000,000
23/05/2016 16,800 0.50 3.07 16,600 16,800 16,300 17,900 300,720,000
20/05/2016 16,300 -0.50 -2.98 16,300 16,600 16,300 9,500 154,850,000
19/05/2016 16,800 0.60 3.70 16,900 16,900 16,800 2,100 35,280,000
18/05/2016 16,200 -0.30 -1.82 16,000 16,200 16,000 6,100 98,820,000
17/05/2016 16,500 -0.40 -2.37 16,300 16,500 16,000 22,600 372,900,000
16/05/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
13/05/2016 16,900 -0.10 -0.59 17,000 17,000 16,500 8,200 138,580,000
12/05/2016 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 26,800 455,600,000
11/05/2016 17,000 0.00 ■■ 0.00 16,800 17,000 16,700 6,000 102,000,000
10/05/2016 17,000 -0.30 -1.73 17,300 17,300 17,000 4,900 83,300,000
09/05/2016 17,300 1.30 8.12 16,400 17,300 16,200 58,803 1,017,291,900
06/05/2016 16,000 0.30 1.91 15,700 16,100 15,700 25,650 410,400,000
05/05/2016 15,700 -0.20 -1.26 15,900 16,300 15,500 20,300 318,710,000
04/05/2016 15,900 -0.90 -5.36 16,900 16,900 15,900 25,000 397,500,000
29/04/2016 16,800 -0.20 -1.18 17,000 17,100 16,700 26,800 450,240,000
28/04/2016 17,000 0.00 ■■ 0.00 17,000 17,000 16,600 32,700 555,900,000
27/04/2016 17,000 -0.50 -2.86 17,500 18,000 17,000 20,200 343,400,000
26/04/2016 17,500 0.00 ■■ 0.00 17,000 17,500 16,500 44,200 773,500,000
25/04/2016 17,500 -0.80 -4.37 17,900 17,900 17,500 35,600 623,000,000
22/04/2016 18,300 0.30 1.67 18,000 18,500 17,700 59,700 1,092,510,000
21/04/2016 18,000 0.90 5.26 16,900 18,100 15,600 139,990 2,519,820,000
20/04/2016 17,100 -0.70 -3.93 17,100 17,500 17,100 47,400 810,540,000
19/04/2016 17,800 -1.70 -8.72 18,000 19,000 17,800 42,053 748,543,400
15/04/2016 21,700 -0.40 -1.81 22,400 22,400 21,500 101,550 2,203,635,000
14/04/2016 22,100 -0.20 -0.90 22,300 22,500 22,100 105,650 2,334,865,000
13/04/2016 22,300 0.10 0.45 21,800 22,500 21,500 195,000 4,348,500,000
12/04/2016 22,200 0.00 ■■ 0.00 22,300 22,300 21,700 92,100 2,044,620,000
11/04/2016 22,200 0.70 3.26 23,500 23,600 22,000 145,678 3,234,051,600
08/04/2016 21,500 1.90 9.69 19,600 21,500 19,500 439,310 9,445,165,000
07/04/2016 19,600 0.00 ■■ 0.00 19,700 19,700 19,400 87,400 1,713,040,000
06/04/2016 19,600 0.20 1.03 19,500 19,700 19,400 122,500 2,401,000,000
05/04/2016 19,400 0.10 0.52 19,500 19,500 19,000 106,400 2,064,160,000
04/04/2016 19,300 0.30 1.58 19,700 20,000 19,200 68,650 1,324,945,000
01/04/2016 19,000 0.00 ■■ 0.00 19,100 19,400 19,000 9,500 180,500,000
31/03/2016 19,000 -0.50 -2.56 19,200 19,200 19,000 59,900 1,138,100,000
30/03/2016 19,500 0.10 0.52 19,100 19,500 19,100 21,500 419,250,000
29/03/2016 19,400 -0.50 -2.51 20,000 20,000 19,400 15,100 292,940,000
28/03/2016 19,900 0.90 4.74 19,200 19,900 19,100 77,600 1,544,240,000
25/03/2016 19,000 -0.10 -0.52 19,000 19,200 19,000 9,500 180,500,000
24/03/2016 19,100 -0.10 -0.52 19,200 19,200 19,100 16,000 305,600,000
23/03/2016 19,200 0.00 ■■ 0.00 19,000 19,200 19,000 22,200 426,240,000
22/03/2016 19,200 0.20 1.05 19,000 19,200 19,000 38,500 739,200,000
21/03/2016 19,000 -0.20 -1.04 19,100 19,300 19,000 34,400 653,600,000
18/03/2016 19,200 0.00 ■■ 0.00 19,100 19,200 19,100 9,100 174,720,000
17/03/2016 19,200 0.00 ■■ 0.00 19,100 19,200 19,000 37,400 718,080,000
16/03/2016 19,200 -0.30 -1.54 19,400 19,400 19,200 52,000 998,400,000
15/03/2016 19,500 -0.10 -0.51 19,300 19,500 19,000 70,100 1,366,950,000
14/03/2016 19,600 0.10 0.51 19,500 19,600 19,300 14,700 288,120,000
11/03/2016 19,500 0.50 2.63 19,200 20,000 19,000 113,650 2,216,175,000
10/03/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 6,000 114,000,000
09/03/2016 19,000 0.80 4.40 18,400 19,300 18,400 29,500 560,500,000
08/03/2016 18,200 0.30 1.68 18,000 18,900 18,000 84,500 1,537,900,000
07/03/2016 17,900 -0.60 -3.24 17,500 18,100 17,500 66,900 1,197,510,000
04/03/2016 18,500 1.50 8.82 17,000 18,500 17,000 35,675 659,987,500
03/03/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,400 57,800,000
02/03/2016 17,000 0.30 1.80 16,800 17,000 16,700 14,300 243,100,000
01/03/2016 16,700 -0.30 -1.76 17,000 17,000 16,700 16,900 282,230,000
29/02/2016 17,000 0.00 ■■ 0.00 16,800 17,000 16,600 1,400 23,800,000
26/02/2016 17,000 -0.80 -4.49 17,000 17,100 17,000 8,000 136,000,000
25/02/2016 17,800 1.20 7.23 17,000 17,800 17,000 700 12,460,000
24/02/2016 16,600 -0.30 -1.78 17,000 17,000 15,700 1,700 28,220,000
23/02/2016 16,900 -0.10 -0.59 17,000 17,000 16,900 1,050 17,745,000
22/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
19/02/2016 17,000 0.50 3.03 17,000 17,000 17,000 900 15,300,000
18/02/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 6,800 112,200,000
17/02/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
16/02/2016 16,500 -0.50 -2.94 16,500 16,500 16,500 2,500 41,250,000
15/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,000 17,000,000
05/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 500 8,500,000
04/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
03/02/2016 17,000 0.50 3.03 16,500 17,000 16,500 5,100 86,700,000
02/02/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 300 4,950,000
01/02/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 2,000 33,000,000
29/01/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
28/01/2016 16,500 -0.80 -4.62 16,500 16,500 16,500 100 1,650,000
27/01/2016 17,300 1.10 6.79 16,200 17,300 16,200 4,100 70,930,000
26/01/2016 16,200 0.10 0.62 16,000 16,200 16,000 15,700 254,340,000
25/01/2016 16,100 0.50 3.21 15,800 16,100 15,800 5,200 83,720,000
22/01/2016 15,600 -1.60 -9.30 17,200 17,200 15,600 19,200 299,520,000
21/01/2016 17,200 0.70 4.24 17,200 17,200 17,200 100 1,720,000
20/01/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
19/01/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
18/01/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
15/01/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
14/01/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
13/01/2016 16,500 -0.10 -0.60 16,500 16,500 16,500 200 3,300,000
12/01/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
11/01/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
08/01/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
07/01/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
06/01/2016 16,600 1.20 7.79 16,600 16,600 16,600 100 1,660,000
05/01/2016 15,400 -0.60 -3.75 15,500 15,500 15,400 1,000 15,400,000
04/01/2016 16,000 -1.20 -6.98 16,000 16,000 16,000 550 8,800,000
31/12/2015 17,200 0.90 5.52 17,200 17,200 17,200 10,100 173,720,000
30/12/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
29/12/2015 16,300 0.00 ■■ 0.00 15,500 16,300 15,400 4,100 66,830,000
28/12/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
25/12/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
24/12/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
23/12/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
22/12/2015 16,300 0.00 ■■ 0.00 15,600 16,300 15,500 4,200 68,460,000
21/12/2015 16,300 0.30 1.88 15,500 16,300 15,400 2,700 44,010,000
18/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
17/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 800 12,800,000
16/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
15/12/2015 16,000 0.60 3.90 16,000 16,000 16,000 100 1,600,000
14/12/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
11/12/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
10/12/2015 15,400 -0.30 -1.91 15,300 15,400 15,300 1,100 16,940,000
09/12/2015 15,700 0.30 1.95 15,400 15,700 15,300 1,600 25,120,000
08/12/2015 15,400 -0.10 -0.65 15,400 15,400 15,400 11,200 172,480,000
07/12/2015 15,500 -0.30 -1.90 15,500 15,500 15,400 2,300 35,650,000
04/12/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
03/12/2015 15,800 -0.20 -1.25 15,500 15,800 15,500 1,600 25,280,000
02/12/2015 16,000 0.00 ■■ 0.00 15,500 16,000 15,500 500 8,000,000
01/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
30/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
27/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
26/11/2015 16,000 -0.50 -3.03 15,500 16,000 15,400 1,300 20,800,000
25/11/2015 16,500 1.00 6.45 15,500 16,900 15,500 6,100 100,650,000
24/11/2015 15,500 0.10 0.65 15,500 15,500 15,500 100 1,550,000
23/11/2015 15,400 -0.10 -0.65 15,400 15,400 15,400 5,000 77,000,000
20/11/2015 15,500 0.10 0.65 15,300 15,500 15,300 35,900 556,450,000
19/11/2015 15,400 0.00 ■■ 0.00 15,300 15,400 15,300 2,600 40,040,000
18/11/2015 15,400 0.00 ■■ 0.00 15,200 15,400 15,200 1,100 16,940,000
17/11/2015 15,400 0.00 ■■ 0.00 15,100 15,400 15,100 800 12,320,000
16/11/2015 15,400 0.00 ■■ 0.00 15,100 15,400 15,100 200 3,080,000
13/11/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
12/11/2015 15,400 -0.10 -0.65 15,400 15,400 15,200 2,600 40,040,000
11/11/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
10/11/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
09/11/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 400 6,200,000
06/11/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
05/11/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
04/11/2015 15,500 0.00 ■■ 0.00 15,500 16,500 15,500 500 7,750,000
03/11/2015 15,500 0.10 0.65 15,400 15,500 15,400 1,600 24,800,000
02/11/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 200 3,080,000
30/10/2015 15,400 -0.10 -0.65 15,100 15,500 15,100 3,900 60,060,000
29/10/2015 15,500 0.00 ■■ 0.00 15,200 15,500 15,200 7,700 119,350,000
28/10/2015 15,500 0.00 ■■ 0.00 15,200 15,500 15,200 1,500 23,250,000
27/10/2015 15,500 0.20 1.31 15,200 15,500 15,200 1,400 21,700,000
26/10/2015 15,300 -0.30 -1.92 15,400 15,400 15,300 2,000 30,600,000
23/10/2015 15,600 -0.10 -0.64 15,500 15,600 15,500 9,100 141,960,000
22/10/2015 15,700 0.00 ■■ 0.00 15,500 15,700 15,500 8,600 135,020,000
21/10/2015 15,700 0.00 ■■ 0.00 15,000 15,700 15,000 7,300 114,610,000
20/10/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
19/10/2015 15,700 0.20 1.29 15,500 15,700 15,500 8,100 127,170,000
16/10/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
15/10/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
14/10/2015 15,500 -0.40 -2.52 15,500 15,500 15,500 5,500 85,250,000
13/10/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
12/10/2015 15,900 0.00 ■■ 0.00 15,200 15,900 15,200 1,100 17,490,000
09/10/2015 15,900 0.30 1.92 15,900 15,900 15,900 100 1,590,000
08/10/2015 15,600 0.40 2.63 15,200 15,600 15,000 4,500 70,200,000
07/10/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 1,000 15,200,000
06/10/2015 15,200 0.20 1.33 15,000 15,200 15,000 11,200 170,240,000
05/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
02/10/2015 15,000 -0.10 -0.66 15,100 15,100 15,000 5,100 76,500,000
01/10/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 100 1,510,000
30/09/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 600 9,060,000
29/09/2015 15,100 0.00 ■■ 0.00 15,000 15,100 15,000 4,100 61,910,000
28/09/2015 15,100 -0.10 -0.66 14,600 15,100 14,600 400 6,040,000
25/09/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
24/09/2015 15,200 0.20 1.33 15,000 15,200 14,600 10,200 155,040,000
23/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 200 3,000,000
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 14,900 15,000 14,900 700 10,500,000
18/09/2015 15,000 0.20 1.35 15,000 15,000 15,000 100 1,500,000
17/09/2015 14,800 -0.20 -1.33 14,800 14,800 14,800 1,000 14,800,000
16/09/2015 15,000 0.10 0.67 15,000 15,000 15,000 300 4,500,000
15/09/2015 14,900 -0.10 -0.67 14,800 14,900 14,800 2,300 34,270,000
14/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,000 30,000,000
11/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,600 24,000,000
10/09/2015 15,000 -0.10 -0.66 15,000 15,000 15,000 1,000 15,000,000
09/09/2015 15,100 0.00 ■■ 0.00 15,000 15,100 15,000 600 9,060,000
08/09/2015 15,100 0.00 ■■ 0.00 15,000 15,100 15,000 5,400 81,540,000
07/09/2015 15,100 0.30 2.03 15,200 15,200 14,800 1,450 21,895,000
04/09/2015 14,800 0.10 0.68 14,800 14,800 14,800 4,700 69,560,000
03/09/2015 14,700 -0.10 -0.68 15,500 15,500 14,700 7,300 107,310,000
01/09/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,100 31,080,000
31/08/2015 14,800 0.10 0.68 14,700 14,800 14,700 1,100 16,280,000
28/08/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 3,600 52,920,000
27/08/2015 14,700 -0.30 -2.00 14,800 14,900 14,700 17,800 261,660,000
26/08/2015 15,000 0.00 ■■ 0.00 16,000 16,000 15,000 3,100 46,500,000
25/08/2015 15,000 -1.00 -6.25 15,000 15,000 15,000 2,200 33,000,000
24/08/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
21/08/2015 16,000 0.70 4.58 16,000 16,000 16,000 100 1,600,000
20/08/2015 15,300 0.30 2.00 15,000 15,300 15,000 11,400 174,420,000
19/08/2015 15,000 -0.20 -1.32 15,000 15,000 15,000 1,600 24,000,000
18/08/2015 15,200 -0.20 -1.30 15,100 15,200 15,000 10,490 159,448,000
17/08/2015 15,400 0.00 ■■ 0.00 15,200 15,400 15,200 1,100 16,940,000
14/08/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1,000 15,400,000
13/08/2015 15,400 0.00 ■■ 0.00 15,200 15,400 15,200 1,300 20,020,000
12/08/2015 15,400 0.00 ■■ 0.00 15,200 15,400 15,200 300 4,620,000
11/08/2015 15,400 -0.40 -2.53 15,200 15,400 15,100 4,200 64,680,000
10/08/2015 15,800 0.30 1.94 15,800 15,800 15,800 100 1,580,000
07/08/2015 15,500 -0.10 -0.64 15,500 15,500 15,500 1,500 23,250,000
06/08/2015 15,600 0.00 ■■ 0.00 15,000 15,600 15,000 1,600 24,960,000
05/08/2015 15,600 0.30 1.96 15,600 15,600 15,600 100 1,560,000
04/08/2015 15,300 -0.10 -0.65 15,100 15,300 15,000 13,600 208,080,000
03/08/2015 15,400 -0.10 -0.65 15,300 15,400 15,200 7,500 115,500,000
31/07/2015 15,500 0.10 0.65 15,500 15,500 15,500 5,000 77,500,000
30/07/2015 15,400 0.10 0.65 15,400 15,400 15,400 15,000 231,000,000
29/07/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 150 2,295,000
28/07/2015 15,300 -0.30 -1.92 15,200 15,300 15,000 32,600 498,780,000
27/07/2015 15,600 0.10 0.65 15,600 15,600 15,600 100 1,560,000
24/07/2015 15,500 0.30 1.97 15,700 15,700 15,500 200 3,100,000
23/07/2015 15,200 -0.40 -2.56 15,200 15,200 15,200 12,300 186,960,000
22/07/2015 15,600 0.10 0.65 15,900 15,900 15,500 11,100 173,160,000
21/07/2015 15,500 -0.20 -1.27 15,500 15,500 15,500 150 2,325,000
20/07/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
17/07/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
16/07/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
15/07/2015 15,700 0.60 3.97 14,600 15,700 14,600 800 12,560,000
14/07/2015 15,100 0.10 0.67 15,000 15,100 15,000 13,700 206,870,000
13/07/2015 15,000 -0.90 -5.66 15,100 15,100 15,000 10,000 150,000,000
10/07/2015 15,900 0.50 3.25 15,900 15,900 15,000 12,200 193,980,000
09/07/2015 15,400 -0.50 -3.14 15,000 15,500 15,000 6,000 92,400,000
08/07/2015 15,900 0.60 3.92 15,900 15,900 15,900 100 1,590,000
07/07/2015 15,300 -0.20 -1.29 15,500 15,500 15,000 30,400 465,120,000
06/07/2015 15,500 -0.30 -1.90 15,500 15,500 15,500 3,500 54,250,000
03/07/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
02/07/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
01/07/2015 15,800 0.30 1.94 15,500 15,800 15,500 3,500 55,300,000
30/06/2015 15,500 -0.50 -3.12 15,300 15,600 15,300 6,250 96,875,000
29/06/2015 16,000 0.70 4.58 15,400 16,000 15,400 300 4,800,000
26/06/2015 15,300 -0.70 -4.38 15,300 15,300 15,300 700 10,710,000
25/06/2015 16,000 0.50 3.23 15,400 16,000 15,400 600 9,600,000
24/06/2015 15,500 -0.40 -2.52 15,300 15,500 15,200 6,100 94,550,000
23/06/2015 15,900 -0.10 -0.62 15,900 15,900 15,900 1,300 20,670,000
22/06/2015 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 21,800 348,800,000
19/06/2015 16,000 0.00 ■■ 0.00 15,600 16,000 15,600 1,100 17,600,000
18/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
17/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,900 62,400,000
16/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,600 57,600,000
15/06/2015 16,000 0.10 0.63 16,500 16,500 16,000 7,400 118,400,000
12/06/2015 15,900 0.40 2.58 15,500 15,900 15,500 2,000 31,800,000
11/06/2015 15,500 -0.50 -3.12 15,400 15,500 15,200 3,700 57,350,000
10/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
09/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/06/2015 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 3,300 52,800,000
04/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
03/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
02/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
01/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
29/05/2015 16,000 0.10 0.63 15,200 16,000 15,000 1,600 25,600,000
28/05/2015 15,900 0.40 2.58 15,100 15,900 15,000 6,000 95,400,000
27/05/2015 15,500 -0.40 -2.52 15,500 15,500 15,500 350 5,425,000
26/05/2015 15,900 -0.10 -0.62 16,000 16,000 15,900 12,800 203,520,000
25/05/2015 16,000 -0.10 -0.62 16,100 16,100 16,000 300 4,800,000
22/05/2015 16,100 0.60 3.87 16,400 16,400 15,500 1,500 24,150,000
21/05/2015 15,500 -0.50 -3.12 15,500 15,500 15,500 4,600 71,300,000
20/05/2015 16,000 0.50 3.23 16,000 16,000 16,000 200 3,200,000
19/05/2015 15,500 0.00 ■■ 0.00 15,300 15,500 15,300 3,600 55,800,000
18/05/2015 15,500 -0.50 -3.12 16,000 16,000 15,500 4,100 63,550,000
15/05/2015 16,000 -0.40 -2.44 16,000 16,000 15,100 6,200 99,200,000
14/05/2015 16,400 0.40 2.50 15,100 16,400 15,000 600 9,840,000
13/05/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
12/05/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
11/05/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 4,400 70,400,000
08/05/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/05/2015 16,000 -0.30 -1.84 16,000 16,000 16,000 2,900 46,400,000
06/05/2015 16,300 0.10 0.62 16,300 16,300 16,300 1,000 16,300,000
05/05/2015 16,200 0.00 ■■ 0.00 16,500 16,500 16,000 2,700 43,740,000
04/05/2015 16,200 -0.30 -1.82 16,300 16,500 16,200 2,900 46,980,000
27/04/2015 16,500 0.50 3.12 16,100 16,500 16,100 200 3,300,000
24/04/2015 16,000 0.70 4.58 16,000 16,000 16,000 2,900 46,400,000
23/04/2015 15,300 -1.00 -6.13 16,000 16,300 15,300 510 7,803,000
22/04/2015 16,300 0.10 0.62 16,300 16,300 16,300 200 3,260,000
21/04/2015 16,200 -0.10 -0.61 16,400 16,500 16,200 18,900 306,180,000
20/04/2015 16,300 -0.10 -0.61 16,400 16,900 16,300 3,130 51,019,000
17/04/2015 18,400 -0.30 -1.60 18,600 18,700 18,300 39,200 721,280,000
16/04/2015 18,700 0.40 2.19 18,300 18,800 18,300 40,810 763,147,000
15/04/2015 18,300 0.00 ■■ 0.00 18,500 18,500 18,200 11,400 208,620,000
14/04/2015 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 6,300 115,290,000
13/04/2015 18,300 -0.40 -2.14 18,700 18,700 18,300 8,740 159,942,000
10/04/2015 18,700 0.20 1.08 18,600 18,700 18,500 6,600 123,420,000
09/04/2015 18,500 0.50 2.78 19,500 19,500 18,300 28,700 530,950,000
08/04/2015 18,000 0.50 2.86 17,600 18,000 17,600 1,215 21,870,000
07/04/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
06/04/2015 17,500 -0.50 -2.78 17,500 17,500 17,500 100 1,750,000
03/04/2015 18,000 0.50 2.86 18,000 18,000 18,000 150 2,700,000
02/04/2015 17,500 -0.50 -2.78 17,500 17,500 17,500 100 1,750,000
01/04/2015 18,000 -0.50 -2.70 19,000 19,500 18,000 5,625 101,250,000
31/03/2015 18,500 0.70 3.93 18,000 18,500 18,000 12,000 222,000,000
30/03/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
27/03/2015 17,800 -0.20 -1.11 17,800 17,800 17,800 100 1,780,000
26/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
25/03/2015 18,000 -0.50 -2.70 18,000 18,000 18,000 1,300 23,400,000
24/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
23/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
20/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 5,145 95,182,500
19/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
18/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 500 9,250,000
17/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
16/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 500 9,250,000
13/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 300 5,550,000
12/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 100 1,850,000
11/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
10/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,100 20,350,000
09/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 6,600 122,100,000
06/03/2015 18,500 0.50 2.78 18,000 18,500 18,000 4,900 90,650,000
05/03/2015 18,000 0.00 ■■ 0.00 17,600 18,000 17,600 2,800 50,400,000
04/03/2015 18,000 -0.30 -1.64 18,000 18,000 18,000 3,400 61,200,000
03/03/2015 18,300 0.80 4.57 18,000 18,300 18,000 3,000 54,900,000
02/03/2015 17,500 -0.50 -2.78 17,500 17,500 17,500 1,000 17,500,000
27/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 900 16,200,000
26/02/2015 18,000 -1.10 -5.76 18,000 18,000 18,000 1,900 34,200,000
25/02/2015 19,100 1.60 9.14 19,100 19,100 19,100 100 1,910,000
24/02/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 100 1,750,000
13/02/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
12/02/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
11/02/2015 17,500 -1.50 -7.89 17,600 17,600 17,500 6,000 105,000,000
10/02/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
09/02/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
06/02/2015 19,000 1.50 8.57 19,000 19,000 19,000 6,000 114,000,000
05/02/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
04/02/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 400 7,000,000
03/02/2015 17,500 -0.40 -2.23 17,600 17,600 17,500 2,000 35,000,000
02/02/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
30/01/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
29/01/2015 17,900 0.00 ■■ 0.00 17,600 17,900 17,600 200 3,580,000
28/01/2015 17,900 -0.10 -0.56 17,900 17,900 17,900 2,500 44,750,000
27/01/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,100 37,800,000
26/01/2015 18,000 0.30 1.69 17,700 18,000 17,700 1,000 18,000,000
23/01/2015 17,700 -0.30 -1.67 18,000 18,000 17,700 1,200 21,240,000
22/01/2015 18,000 0.40 2.27 18,000 18,000 18,000 2,300 41,400,000
21/01/2015 17,600 -0.40 -2.22 17,600 17,600 17,600 3,200 56,320,000
20/01/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
19/01/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/01/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 300 5,400,000
15/01/2015 18,000 0.50 2.86 18,000 18,000 18,000 600 10,800,000
14/01/2015 17,500 0.50 2.94 18,700 18,700 17,200 1,500 26,250,000
13/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 90 1,530,000
12/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 4,300 73,100,000
09/01/2015 17,000 0.40 2.41 16,600 17,000 16,600 3,350 56,950,000
08/01/2015 16,600 0.10 0.61 16,600 16,600 16,500 7,000 116,200,000
07/01/2015 16,500 0.20 1.23 16,500 16,500 16,500 100 1,650,000
06/01/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
05/01/2015 16,300 -1.70 -9.44 16,300 16,300 16,300 300 4,890,000
31/12/2014 18,000 1.50 9.09 17,000 18,000 17,000 400 7,200,000
30/12/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 9,000 148,500,000
29/12/2014 16,500 0.10 0.61 15,600 16,500 15,600 5,685 93,802,500
26/12/2014 16,400 -0.10 -0.61 16,500 16,500 16,400 11,200 183,680,000
25/12/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
24/12/2014 16,500 0.30 1.85 16,200 16,500 16,200 3,800 62,700,000
23/12/2014 16,200 0.10 0.62 16,400 16,400 16,200 12,100 196,020,000
22/12/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 6,900 111,090,000
19/12/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 1,400 22,540,000
18/12/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 6,400 103,040,000
17/12/2014 16,100 -0.20 -1.23 16,300 16,300 16,100 15,600 251,160,000
16/12/2014 16,300 -0.20 -1.21 16,500 16,500 16,300 16,700 272,210,000
15/12/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,600 26,400,000
12/12/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10,000 165,000,000
11/12/2014 16,500 0.50 3.12 16,100 16,500 16,100 4,000 66,000,000
10/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
09/12/2014 16,000 -0.50 -3.03 16,100 16,100 16,000 8,600 137,600,000
08/12/2014 16,500 0.50 3.12 16,000 16,500 16,000 14,050 231,825,000
05/12/2014 16,000 -0.10 -0.62 16,000 16,000 16,000 700 11,200,000
04/12/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 400 6,440,000
03/12/2014 16,100 0.00 ■■ 0.00 16,200 16,200 16,100 6,100 98,210,000
02/12/2014 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
01/12/2014 16,100 0.10 0.63 16,000 16,100 16,000 3,000 48,300,000
28/11/2014 16,000 0.20 1.27 16,000 16,000 16,000 5,110 81,760,000
27/11/2014 15,800 0.10 0.64 15,700 15,800 15,700 5,900 93,220,000
26/11/2014 15,700 0.00 ■■ 0.00 16,000 16,000 15,700 1,100 17,270,000
25/11/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
24/11/2014 15,700 -0.30 -1.88 15,700 15,700 15,700 2,200 34,540,000
21/11/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
20/11/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
19/11/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
18/11/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
17/11/2014 16,000 0.10 0.63 16,000 16,000 16,000 3,300 52,800,000
14/11/2014 15,900 -0.10 -0.62 15,900 15,900 15,900 4,000 63,600,000
13/11/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,000 80,000,000
12/11/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
11/11/2014 16,000 0.10 0.63 15,900 16,000 15,900 6,000 96,000,000
10/11/2014 15,900 0.00 ■■ 0.00 16,000 16,000 15,900 8,300 131,970,000
07/11/2014 15,900 -0.10 -0.62 16,100 16,100 15,900 3,500 55,650,000
06/11/2014 16,000 0.00 ■■ 0.00 17,600 17,600 16,000 13,300 212,800,000
05/11/2014 16,000 0.00 ■■ 0.00 15,700 16,000 15,700 2,300 36,800,000
04/11/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
03/11/2014 16,000 0.20 1.27 15,700 16,000 15,700 5,400 86,400,000
31/10/2014 15,800 0.40 2.60 15,200 15,900 15,200 5,300 83,740,000
30/10/2014 15,400 -0.40 -2.53 15,400 15,400 15,400 300 4,620,000
29/10/2014 15,800 0.50 3.27 15,800 15,800 15,800 500 7,900,000
28/10/2014 15,300 0.00 ■■ 0.00 15,200 15,400 15,200 4,700 71,910,000
27/10/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
24/10/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,000 2,000 30,600,000
23/10/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
22/10/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 1,000 15,300,000
21/10/2014 15,300 0.00 ■■ 0.00 15,200 16,400 15,200 3,800 58,140,000
20/10/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 2,800 42,840,000
17/10/2014 15,300 -0.70 -4.38 14,800 15,300 14,800 400 6,120,000
16/10/2014 16,000 0.00 ■■ 0.00 16,800 17,600 16,000 6,200 99,200,000
15/10/2014 16,000 -0.90 -5.33 16,000 16,000 16,000 700 11,200,000
14/10/2014 16,900 0.90 5.62 16,900