Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 925.47 +6.39 (+0.70%)
  • HNX-Index 135.34 +0.97 (+0.73%)
  • UPCOM-Index 62.85 +0.12 (+0.18%)
CTCP Cảng Cát Lái
Cat Lai Port Joint Stock Company
Mã CK:      CLL      28      -0.40 (-1.43%)      (cập nhật 23:00 30/10/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://catlaiport.com.vn
CLL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/10/2020 28,000 -0.40 -1.43 28,450 28,000 27,300 121 3,388,000
29/10/2020 28,450 0.00 ■■ 0.00 28,450 28,450 28,450 4 113,800
28/10/2020 28,450 0.00 ■■ 0.00 28,450 28,450 28,450 2 56,900
27/10/2020 28,450 0.40 1.41 28,000 28,450 28,450 2 56,900
26/10/2020 28,000 0.50 1.79 27,500 28,450 28,000 174 4,872,000
23/10/2020 27,500 -0.90 -3.27 28,450 28,450 27,500 552 15,180,000
22/10/2020 28,450 -0.10 -0.35 28,500 28,500 28,450 3 85,350
21/10/2020 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2 57,000
20/10/2020 28,500 0.30 1.05 28,250 28,700 28,400 594 16,929,000
19/10/2020 28,250 0.80 2.83 27,500 28,250 27,500 102 2,881,500
16/10/2020 27,500 -1.20 -4.36 28,700 27,500 27,500 7 192,500
15/10/2020 28,700 0.80 2.79 27,900 28,700 28,700 20 574,000
14/10/2020 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 250 6,975,000
13/10/2020 27,900 -0.50 -1.79 28,400 28,900 27,900 89 2,483,100
12/10/2020 28,400 -0.50 -1.76 28,900 29,000 27,900 980 27,832,000
09/10/2020 28,900 0.30 1.04 28,600 29,000 28,600 155 4,479,500
08/10/2020 28,600 0.00 ■■ 0.00 28,600 28,900 28,600 15 429,000
07/10/2020 28,600 -0.40 -1.40 29,000 28,800 28,600 394 11,268,400
06/10/2020 29,000 0.10 0.34 28,950 29,000 29,000 38 1,102,000
05/10/2020 28,950 -0.10 -0.35 29,000 29,000 28,950 101 2,923,950
02/10/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 27 783,000
01/10/2020 29,000 -0.10 -0.34 29,100 29,000 27,850 111 3,219,000
30/09/2020 29,100 1.10 3.78 28,000 29,100 27,800 74 2,153,400
29/09/2020 28,000 -1.00 -3.57 29,000 28,900 28,000 251 7,028,000
28/09/2020 29,000 -0.20 -0.69 29,200 29,000 27,800 31 899,000
25/09/2020 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 32 934,400
24/09/2020 29,200 0.20 0.68 29,000 29,500 29,200 4 116,800
23/09/2020 29,000 0.60 2.07 28,400 30,000 28,400 47 1,363,000
22/09/2020 28,400 0.30 1.06 28,100 28,400 27,500 60 1,704,000
21/09/2020 28,100 -0.30 -1.07 28,400 28,200 28,100 470 13,207,000
18/09/2020 28,400 0.40 1.41 28,000 28,600 28,000 379 10,763,600
17/09/2020 28,000 0.80 2.86 27,200 0 0 2,043 57,204,000
15/09/2020 27,200 -1.00 -3.68 28,200 28,100 27,200 369 10,036,800
14/09/2020 28,200 -0.40 -1.42 28,600 28,300 28,200 6 169,200
11/09/2020 28,600 1.40 4.90 27,200 28,800 28,000 1,065 30,459,000
10/09/2020 27,200 -0.80 -2.94 28,000 27,200 27,200 1 27,200
09/09/2020 28,000 -0.20 -0.71 28,200 28,200 28,000 1,060 29,680,000
08/09/2020 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 305 8,601,000
07/09/2020 28,200 1.10 3.90 27,100 28,200 28,200 200 5,640,000
04/09/2020 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 300 8,130,000
01/09/2020 27,100 -0.30 -1.11 27,400 27,100 27,100 120 3,252,000
31/08/2020 27,400 0.20 0.73 27,200 27,400 27,400 5 137,000
28/08/2020 27,200 0.20 0.74 27,000 27,200 27,200 543 14,769,600
27/08/2020 27,000 -0.20 -0.74 27,200 27,000 27,000 17 459,000
26/08/2020 27,200 0.00 ■■ 0.00 27,200 27,200 27,100 213 5,793,600
25/08/2020 27,200 0.00 ■■ 0.00 27,200 27,200 27,000 139 3,780,800
24/08/2020 27,200 0.20 0.74 27,000 27,200 27,000 115 3,128,000
21/08/2020 27,000 0.20 0.74 26,800 27,000 26,800 562 15,174,000
20/08/2020 26,800 0.10 0.37 26,750 26,850 26,800 25 670,000
19/08/2020 26,750 0.10 0.37 26,700 26,800 26,700 15 401,250
18/08/2020 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 108 2,883,600
14/08/2020 26,700 0.20 0.75 26,500 26,700 26,500 66 1,762,200
13/08/2020 26,500 0.30 1.13 26,200 26,500 26,500 55 1,457,500
12/08/2020 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 62 1,624,400
11/08/2020 26,200 -0.30 -1.15 26,500 27,200 26,200 21 550,200
10/08/2020 26,500 -0.50 -1.89 27,000 27,000 26,500 75 1,987,500
07/08/2020 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 26 702,000
06/08/2020 27,000 -0.20 -0.74 27,200 27,000 27,000 10 270,000
05/08/2020 27,200 1.10 4.04 26,100 27,200 27,000 136 3,699,200
03/08/2020 26,100 0.10 0.38 26,000 26,100 26,000 42 1,096,200
31/07/2020 26,000 0.00 ■■ 0.00 26,000 26,100 26,000 119 3,094,000
30/07/2020 26,000 -1.00 -3.85 27,000 26,000 26,000 3 78,000
28/07/2020 27,000 1.40 5.19 25,600 27,000 25,600 96 2,592,000
27/07/2020 25,600 -0.60 -2.34 26,250 25,600 25,600 34 870,400
24/07/2020 26,250 0.00 ■■ 0.00 26,250 26,500 26,250 153 4,016,250
23/07/2020 26,250 -0.90 -3.43 27,200 26,250 26,250 50 1,312,500
22/07/2020 27,200 -1.20 -4.41 28,400 28,000 27,200 76 2,067,200
21/07/2020 28,400 1.20 4.23 27,200 28,400 27,000 122 3,464,800
20/07/2020 28,400 1.20 4.23 27,200 28,400 27,000 122 3,464,800
17/07/2020 27,200 -2.70 -9.93 29,900 29,000 27,200 100 2,720,000
16/07/2020 29,900 0.00 ■■ 0.00 29,900 30,000 29,500 168 5,023,200
15/07/2020 29,900 0.40 1.34 29,500 29,900 29,500 240 7,176,000
14/07/2020 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 161 4,749,500
13/07/2020 29,500 -0.80 -2.71 30,300 30,300 29,300 532 15,694,000
10/07/2020 30,300 0.80 2.64 29,500 30,300 29,450 24 727,200
09/07/2020 29,500 1.50 5.08 28,000 29,500 29,500 14 413,000
08/07/2020 28,000 -1.00 -3.57 29,000 28,000 28,000 2 56,000
07/07/2020 29,000 1.00 3.45 29,000 30,000 29,000 380 11,020,000
06/07/2020 29,000 -0.30 -1.03 29,300 29,500 29,000 89 2,581,000
03/07/2020 29,300 1.30 4.44 28,000 29,400 28,500 211 6,182,300
01/07/2020 28,000 0.40 1.43 27,600 28,000 28,000 55 1,540,000
29/06/2020 27,600 -0.40 -1.45 28,000 28,000 27,600 12 331,200
25/06/2020 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 27 756,000
24/06/2020 28,000 -1.50 -5.36 29,500 29,000 28,000 273 7,644,000
23/06/2020 29,500 -0.50 -1.69 30,000 29,500 29,500 7 206,500
21/06/2020 30,000 1.80 6.00 28,200 30,000 27,400 399 11,970,000
19/06/2020 30,000 1.80 6.00 28,200 30,000 27,400 399 11,970,000
18/06/2020 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 7 197,400
17/06/2020 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 230 6,486,000
16/06/2020 28,200 0.20 0.71 28,000 28,200 28,200 3 84,600
15/06/2020 28,000 -0.10 -0.36 28,100 28,000 28,000 10 280,000
11/06/2020 28,100 -0.40 -1.42 28,500 28,500 28,100 22 618,200
09/06/2020 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 260 7,410,000
08/06/2020 28,500 0.60 2.11 27,900 28,500 27,900 70 1,995,000
06/06/2020 27,900 -0.10 -0.36 28,000 27,900 27,900 10 279,000
05/06/2020 27,900 -0.10 -0.36 28,000 27,900 27,900 10 279,000
03/06/2020 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 16 448,000
02/06/2020 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 16 448,000
01/06/2020 28,000 0.80 2.86 27,200 28,000 27,600 178 4,984,000
31/05/2020 27,200 -0.80 -2.94 28,000 27,500 27,200 3 81,600
29/05/2020 27,200 -0.80 -2.94 28,000 27,500 27,200 3 81,600
28/05/2020 28,000 -0.80 -2.86 28,800 28,000 28,000 2 56,000
27/05/2020 28,800 -0.20 -0.69 29,000 28,800 28,800 8 230,400
26/05/2020 29,000 1.50 5.17 27,500 29,000 28,900 5 145,000
25/05/2020 27,500 -0.10 -0.36 27,600 28,800 27,500 31 852,500
24/05/2020 27,600 -1.80 -6.52 29,400 27,700 27,400 122 3,367,200
22/05/2020 27,600 -1.80 -6.52 29,400 27,700 27,400 122 3,367,200
21/05/2020 29,400 0.90 3.06 28,500 29,400 27,200 61 1,793,400
20/05/2020 28,500 -0.30 -1.05 28,800 29,400 28,500 335 9,547,500
19/05/2020 28,800 -0.10 -0.35 28,900 28,800 27,500 84 2,419,200
18/05/2020 28,900 0.00 ■■ 0.00 28,900 28,900 28,800 15 433,500
17/05/2020 28,900 -0.20 -0.69 29,100 29,000 28,900 6 173,400
15/05/2020 28,900 -0.20 -0.69 29,100 29,000 28,900 6 173,400
14/05/2020 29,100 1.90 6.53 27,200 29,100 27,500 277 8,060,700
13/05/2020 27,200 -1.30 -4.78 28,500 28,500 27,000 23 625,600
12/05/2020 28,500 0.50 1.75 28,000 29,000 27,000 109 3,106,500
11/05/2020 28,500 0.50 1.75 28,000 29,000 27,000 109 3,106,500
10/05/2020 28,000 1.00 3.57 27,000 28,000 27,500 220 6,160,000
08/05/2020 28,000 1.00 3.57 27,000 28,000 27,500 220 6,160,000
07/05/2020 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 34 918,000
06/05/2020 27,000 -1.50 -5.56 28,500 27,000 27,000 40 1,080,000
05/05/2020 28,500 -0.30 -1.05 28,750 28,500 28,500 55 1,567,500
04/05/2020 28,500 -0.30 -1.05 28,750 28,500 28,500 55 1,567,500
01/05/2020 28,750 1.80 6.26 27,000 28,750 26,000 77 2,213,750
30/04/2020 28,750 1.80 6.26 27,000 28,750 26,000 77 2,213,750
29/04/2020 28,750 1.80 6.26 27,000 28,750 26,000 77 2,213,750
28/04/2020 27,000 -2.00 -7.41 29,000 29,000 27,000 50 1,350,000
27/04/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 3 87,000
26/04/2020 29,000 1.00 3.45 28,000 29,000 29,000 1 29,000
24/04/2020 29,000 1.00 3.45 28,000 29,000 29,000 1 29,000
23/04/2020 28,000 -1.00 -3.57 29,000 30,000 28,000 29 812,000
22/04/2020 29,000 1.00 3.45 28,000 29,950 29,000 2 58,000
21/04/2020 28,000 0.00 ■■ 0.00 28,000 29,500 28,000 60 1,680,000
20/04/2020 28,000 1.80 6.43 26,200 28,000 27,900 207 5,796,000
19/04/2020 26,200 1.70 6.49 24,500 26,200 25,850 27 707,400
17/04/2020 26,200 1.70 6.49 24,500 26,200 25,850 27 707,400
16/04/2020 24,500 -1.40 -5.71 25,900 24,550 24,500 10 245,000
15/04/2020 25,900 -1.30 -5.02 27,200 25,900 25,900 1 25,900
14/04/2020 27,200 -0.30 -1.10 27,500 27,200 27,200 3 81,600
13/04/2020 27,500 -0.40 -1.45 27,900 27,500 27,500 1 27,500
12/04/2020 27,900 -0.70 -2.51 28,600 27,900 27,900 10 279,000
10/04/2020 27,900 -0.70 -2.51 28,600 27,900 27,900 10 279,000
09/04/2020 28,600 1.60 5.59 27,050 28,600 28,550 3 85,800
08/04/2020 28,600 1.60 5.59 27,050 28,600 28,550 3 85,800
07/04/2020 27,050 0.10 0.37 27,000 27,050 27,050 68 1,839,400
06/04/2020 27,000 -1.60 -5.93 28,600 28,600 27,000 12 324,000
05/04/2020 28,600 -0.40 -1.40 29,000 29,000 27,000 100 2,860,000
03/04/2020 28,600 -0.40 -1.40 29,000 29,000 27,000 100 2,860,000
02/04/2020 29,000 0.00 ■■ 0.00 29,000 29,000 27,000 3,430 99,470,000
01/04/2020 29,000 0.00 ■■ 0.00 29,000 29,000 27,000 3,430 99,470,000
18/03/2020 29,000 0.00 ■■ 0.00 29,000 29,000 28,600 5,145 149,205,000
17/03/2020 29,000 0.00 ■■ 0.00 29,000 29,000 28,600 5,145 149,205,000
12/03/2020 29,000 1.30 4.48 27,700 29,000 27,700 89,410 2,592,890,000
10/03/2020 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 5 138,500
06/03/2020 27,700 0.20 0.72 27,500 27,700 27,000 40 1,108,000
03/03/2020 27,500 0.50 1.82 27,000 27,500 27,000 23 632,500
02/03/2020 27,000 0.20 0.74 26,800 27,000 27,000 8 216,000
28/02/2020 26,800 -0.40 -1.49 27,200 26,800 25,800 22 589,600
27/02/2020 27,200 1.10 4.04 26,100 27,200 27,200 1 27,200
25/02/2020 26,100 -0.10 -0.38 26,200 26,100 26,000 39 1,017,900
24/02/2020 26,200 -0.10 -0.38 26,300 26,200 26,200 55 1,441,000
21/02/2020 26,300 0.10 0.38 26,200 26,300 26,300 1 26,300
20/02/2020 26,200 0.20 0.76 26,000 26,200 26,000 211 5,528,200
19/02/2020 26,000 -1.50 -5.77 27,450 26,200 26,000 322 8,372,000
18/02/2020 27,450 0.00 ■■ 0.00 27,450 27,450 27,000 2 54,900
17/02/2020 27,450 -2.10 -7.65 29,500 27,450 27,450 3 82,350
14/02/2020 29,500 -0.50 -1.69 30,000 29,500 28,000 114 3,363,000
13/02/2020 29,500 -0.50 -1.69 30,000 29,500 28,000 114 3,363,000
12/02/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1 30,000
11/02/2020 30,000 -0.20 -0.67 30,200 30,000 28,100 180 5,400,000
10/02/2020 30,000 -0.20 -0.67 30,200 30,000 28,100 180 5,400,000
09/02/2020 30,200 -0.10 -0.33 30,300 30,200 29,500 200 6,040,000
07/02/2020 30,200 -0.10 -0.33 30,300 30,200 29,500 200 6,040,000
06/02/2020 30,300 1.80 5.94 28,500 30,300 27,000 11,116 336,814,800
05/02/2020 28,500 1.80 6.32 26,750 28,500 25,100 55 1,567,500
04/02/2020 26,750 1.80 6.73 25,000 26,750 26,750 480 12,840,000
03/02/2020 25,000 0.00 ■■ 0.00 25,000 26,750 25,000 151 3,775,000
02/02/2020 25,000 0.00 ■■ 0.00 25,000 26,750 25,000 374 9,350,000
31/01/2020 25,000 0.00 ■■ 0.00 25,000 26,750 25,000 374 9,350,000
30/01/2020 25,000 -1.20 -4.80 26,200 26,200 24,400 6 150,000
29/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
28/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
27/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
26/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
24/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
23/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
22/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
16/01/2020 26,000 0.20 0.77 25,800 26,000 26,000 10 260,000
14/01/2020 24,400 -1.40 -5.74 25,800 25,800 24,400 50 1,220,000
13/01/2020 25,800 -1.10 -4.26 26,900 25,800 25,800 1 25,800
10/01/2020 26,900 1.10 4.09 25,800 26,900 26,900 25 672,500
09/01/2020 25,800 0.10 0.39 25,700 25,800 25,800 70 1,806,000
06/01/2020 25,700 0.10 0.39 25,600 25,700 25,700 5 128,500
31/12/2019 25,600 -0.90 -3.52 26,500 26,500 25,600 3 76,800
30/12/2019 26,500 0.90 3.40 25,600 27,100 25,600 68 1,802,000
27/12/2019 25,600 -1.40 -5.47 27,000 25,600 25,600 1 25,600
26/12/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 11 297,000
25/12/2019 27,000 1.00 3.70 26,000 27,000 24,200 2 54,000
24/12/2019 26,000 -0.10 -0.38 26,100 26,000 26,000 12 312,000
16/12/2019 26,100 0.50 1.92 25,600 26,100 26,100 2 52,200
12/12/2019 25,600 0.10 0.39 25,500 25,600 25,500 51,795 1,325,952,000
11/12/2019 25,500 0.00 ■■ 0.00 25,500 26,000 25,500 3 76,500
10/12/2019 25,500 0.60 2.35 24,900 26,600 25,500 8 204,000
09/12/2019 24,900 -1.20 -4.82 26,050 27,800 24,900 6 149,400
05/12/2019 26,050 0.00 ■■ 0.00 26,050 26,050 26,050 40 1,042,000
29/11/2019 26,050 0.00 ■■ 0.00 26,050 26,050 26,050 47 1,224,350
27/11/2019 26,050 1.70 6.53 24,350 26,050 26,050 3 78,150
25/11/2019 24,350 -0.60 -2.46 25,000 26,000 24,350 51 1,241,850
22/11/2019 25,000 0.20 0.80 24,800 26,000 25,000 201 5,025,000
21/11/2019 24,800 -1.80 -7.26 26,600 27,500 24,800 57 1,413,600
20/11/2019 26,600 -1.80 -6.77 28,400 26,600 26,600 4 106,400
14/11/2019 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 2 56,800
11/11/2019 28,400 0.00 ■■ 0.00 28,400 28,400 28,350 6 170,400
04/11/2019 28,400 1.40 4.93 27,000 28,400 28,400 2 56,800
31/10/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 8 216,000
30/10/2019 27,000 0.70 2.59 26,300 27,000 26,400 20 540,000
29/10/2019 26,300 -0.20 -0.76 26,500 26,300 26,300 3 78,900
25/10/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2 53,000
17/10/2019 26,500 0.30 1.13 26,200 26,500 26,500 1 26,500
16/10/2019 26,200 -1.80 -6.87 28,000 26,200 26,200 2 52,400
11/10/2019 28,000 1.40 5.00 26,600 28,000 27,000 102 2,856,000
10/10/2019 26,600 0.10 0.38 26,500 26,600 26,600 10 266,000
08/10/2019 26,500 0.50 1.89 26,000 26,500 26,300 142 3,763,000
07/10/2019 26,000 0.40 1.54 25,650 26,000 25,000 106 2,756,000
04/10/2019 25,650 -1.70 -6.63 27,300 27,000 25,650 28 718,200
03/10/2019 27,300 -0.70 -2.56 28,000 27,300 27,300 10 273,000
02/10/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1 28,000
30/09/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 4 112,000
26/09/2019 28,000 -2.00 -7.14 30,000 30,000 28,000 86 2,408,000
25/09/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 7 210,000
24/09/2019 30,000 1.00 3.33 29,000 30,000 28,000 202 6,060,000
19/09/2019 29,000 -1.90 -6.55 30,850 29,000 28,700 96 2,784,000
18/09/2019 30,850 1.90 6.16 29,000 31,000 29,000 8 246,800
17/09/2019 29,000 0.50 1.72 28,500 29,000 26,550 32 928,000
16/09/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 10 285,000
13/09/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2 57,000
12/09/2019 28,500 0.00 ■■ 0.00 28,500 29,000 28,000 100 2,850,000
11/09/2019 28,500 1.00 3.51 27,500 28,500 28,400 4 114,000
10/09/2019 27,500 0.00 ■■ 0.00 27,500 27,800 27,200 395 10,862,500
09/09/2019 27,500 -0.10 -0.36 27,600 27,650 27,500 141 3,877,500
06/09/2019 27,600 0.60 2.17 27,000 27,600 27,000 180 4,968,000
05/09/2019 27,000 1.00 3.70 26,000 27,000 26,200 95 2,565,000
04/09/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 6 156,000
03/09/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2 52,000
30/08/2019 26,000 1.10 4.23 24,900 26,000 26,000 240 6,240,000
28/08/2019 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 9 224,100
27/08/2019 24,900 -0.80 -3.21 25,700 25,700 24,500 30 747,000
26/08/2019 25,700 0.10 0.39 25,600 25,700 25,700 64 1,644,800
23/08/2019 25,600 -1.10 -4.30 26,700 25,600 25,600 4 102,400
21/08/2019 26,700 0.00 ■■ 0.00 26,700 26,700 25,200 169 4,512,300
20/08/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 1 26,700
19/08/2019 26,700 0.00 ■■ 0.00 26,700 26,700 25,000 30 801,000
16/08/2019 26,700 0.10 0.37 26,600 26,700 25,000 92 2,456,400
15/08/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 17 452,200
14/08/2019 26,600 0.00 ■■ 0.00 26,650 27,000 26,600 25 665,000
13/08/2019 26,650 -1.90 -7.13 28,500 27,000 26,550 84 2,238,600
12/08/2019 28,500 1.50 5.26 27,000 28,500 27,000 2 57,000
09/08/2019 27,000 0.20 0.74 26,800 28,200 27,000 137 3,699,000
08/08/2019 26,800 1.70 6.34 25,100 26,800 26,000 159 4,261,200
07/08/2019 25,100 0.10 0.40 25,000 25,100 25,100 94 2,359,400
06/08/2019 25,000 -1.00 -4.00 26,000 26,000 24,300 216 5,400,000
02/08/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 7 182,000
31/07/2019 26,000 -1.90 -7.31 27,900 27,800 26,000 112 2,912,000
30/07/2019 27,900 0.40 1.43 27,500 27,900 26,500 21 585,900
29/07/2019 27,500 0.60 2.18 26,950 27,500 27,500 1 27,500
26/07/2019 26,950 0.90 3.34 26,050 26,950 26,950 1 26,950
25/07/2019 26,050 1.70 6.53 24,350 26,050 26,050 9 234,450
23/07/2019 24,350 -1.70 -6.98 26,000 24,350 24,350 1 24,350
22/07/2019 26,000 -1.00 -3.85 27,000 26,000 26,000 393 10,218,000
18/07/2019 27,000 0.50 1.85 26,500 27,000 27,000 31 837,000
16/07/2019 26,500 0.50 1.89 26,000 26,500 26,500 26 689,000
11/07/2019 26,000 -0.40 -1.54 26,400 26,400 26,000 500 13,000,000
10/07/2019 26,400 0.90 3.41 25,500 26,400 26,400 174 4,593,600
08/07/2019 25,500 -1.00 -3.92 26,500 26,500 25,500 236 6,018,000
04/07/2019 26,500 0.50 1.89 26,000 26,600 26,500 399 10,573,500
02/07/2019 26,000 -0.50 -1.92 26,500 26,000 26,000 1 26,000
01/07/2019 26,500 0.10 0.38 26,400 26,500 26,500 501 13,276,500
28/06/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 12 316,800
27/06/2019 26,400 -0.60 -2.27 27,000 26,900 26,400 1,034 27,297,600
26/06/2019 27,000 1.50 5.56 25,500 27,000 26,950 20 540,000
21/06/2019 25,500 -0.10 -0.39 25,600 26,000 25,500 100 2,550,000
20/06/2019 25,500 -0.10 -0.39 25,600 26,000 25,500 100 2,550,000
19/06/2019 25,600 -0.40 -1.56 26,000 25,600 25,600 1 25,600
18/06/2019 26,000 0.50 1.92 25,500 26,000 26,000 1,000 26,000,000
17/06/2019 25,500 -1.40 -5.49 26,900 26,900 25,500 502 12,801,000
16/06/2019 26,900 0.40 1.49 26,500 26,900 26,900 10 269,000
14/06/2019 26,900 0.40 1.49 26,500 26,900 26,900 10 269,000
11/06/2019 25,500 -0.10 -0.39 25,600 25,500 25,500 1 25,500
10/06/2019 25,500 -0.10 -0.39 25,600 25,500 25,500 1 25,500
09/06/2019 25,600 0.90 3.52 24,700 25,600 25,500 35 896,000
07/06/2019 25,600 0.90 3.52 24,700 25,600 25,500 35 896,000
06/06/2019 24,700 -1.80 -7.29 26,500 26,000 24,700 353 8,719,100
05/06/2019 24,700 -1.80 -7.29 26,500 26,000 24,700 353 8,719,100
04/06/2019 26,500 -0.50 -1.89 27,000 26,500 26,500 1 26,500
03/06/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 17 459,000
02/06/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 27 729,000
31/05/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 27 729,000
30/05/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 64 1,728,000
29/05/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5 135,000
28/05/2019 27,000 0.30 1.11 26,750 27,000 27,000 18 486,000
27/05/2019 27,000 0.30 1.11 26,750 27,000 27,000 18 486,000
21/05/2019 26,750 0.10 0.37 26,700 26,750 26,750 20 535,000
20/05/2019 26,750 0.10 0.37 26,700 26,750 26,750 20 535,000
19/05/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 20 534,000
17/05/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 20 534,000
16/05/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,600 457 12,201,900
15/05/2019 26,700 -0.50 -1.87 27,200 27,500 26,700 150 4,005,000
14/05/2019 27,200 0.40 1.47 26,800 27,200 27,200 1 27,200
13/05/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 200 5,360,000
12/05/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 40 1,072,000
10/05/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 40 1,072,000
09/05/2019 26,800 0.00 ■■ 0.00 26,800 27,100 26,700 247 6,619,600
08/05/2019 26,800 -0.60 -2.24 27,400 27,000 26,000 109 2,921,200
07/05/2019 27,400 1.00 3.65 26,400 27,400 27,400 500 13,700,000
06/05/2019 26,400 0.20 0.76 26,200 26,400 26,200 4 105,600
05/05/2019 26,200 -0.80 -3.05 27,000 27,500 26,200 126 3,301,200
03/05/2019 26,200 -0.80 -3.05 27,000 27,500 26,200 126 3,301,200
02/05/2019 27,000 0.80 2.96 26,200 27,000 27,000 8 216,000
01/05/2019 26,200 -0.80 -3.05 27,000 26,200 26,200 1 26,200
30/04/2019 26,200 -0.80 -3.05 27,000 26,200 26,200 1 26,200
29/04/2019 26,200 -0.80 -3.05 27,000 26,200 26,200 1 26,200
28/04/2019 26,200 -0.80 -3.05 27,000 26,200 26,200 1 26,200
26/04/2019 26,200 -0.80 -3.05 27,000 26,200 26,200 1 26,200
23/04/2019 27,000 -0.10 -0.37 27,100 27,000 27,000 3 81,000
22/04/2019 27,000 -0.10 -0.37 27,100 27,000 27,000 3 81,000
19/04/2019 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 5 135,500
18/04/2019 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 5 135,500
17/04/2019 26,000 0.00 ■■ 0.00 26,000 27,800 26,000 5,930 154,180,000
16/04/2019 27,100 -0.90 -3.32 28,000 27,100 27,100 1 27,100
15/04/2019 27,100 -0.90 -3.32 28,000 27,100 27,100 1 27,100
12/04/2019 27,100 -0.90 -3.32 28,000 27,100 27,100 1 27,100
11/04/2019 28,000 1.00 3.57 27,000 28,000 27,000 33 924,000
10/04/2019 27,000 -1.00 -3.70 28,000 27,000 27,000 142 3,834,000
09/04/2019 28,000 1.00 3.57 27,000 28,000 27,000 148 4,144,000
08/04/2019 27,000 -2.00 -7.41 29,000 27,200 27,000 2 54,000
05/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 27,000 12 348,000
04/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1 29,000
03/04/2019 24,500 0.50 2.04 24,000 24,500 24,500 10 245,000
02/04/2019 29,000 -0.40 -1.38 29,400 29,000 29,000 31 899,000
01/04/2019 29,400 1.90 6.46 27,500 29,400 29,400 1 29,400
29/03/2019 27,500 0.00 ■■ 0.00 27,500 29,300 27,500 9 247,500
28/03/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1 27,500
27/03/2019 27,500 -0.70 -2.55 28,200 27,500 27,000 2 55,000
26/03/2019 28,200 -2.80 -9.93 31,000 30,500 27,150 243 6,852,600
25/03/2019 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 31 961,000
24/03/2019 24,000 0.00 ■■ 0.00 24,000 0 0 10 240,000
22/03/2019 31,000 1.00 3.23 30,000 31,000 31,000 1 31,000
21/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 50 1,500,000
20/03/2019 30,000 0.50 1.67 29,500 30,000 29,500 75 2,250,000
19/03/2019 29,500 -0.50 -1.69 30,000 29,750 29,500 30 885,000
18/03/2019 30,000 -0.80 -2.67 30,800 30,050 30,000 853 25,590,000
17/03/2019 26,000 -0.20 -0.77 31,000 30,800 30,800 5,930 154,180,000
15/03/2019 30,800 -0.20 -0.65 31,000 30,800 30,800 6 184,800
14/03/2019 31,000 1.00 3.23 30,000 31,000 29,900 43 1,333,000
13/03/2019 30,000 0.80 2.67 29,250 30,000 29,250 12 360,000
12/03/2019 29,250 -0.60 -2.05 29,800 29,300 29,100 31 906,750
11/03/2019 29,800 0.80 2.68 29,050 29,800 28,600 11 327,800
10/03/2019 27,800 1.60 5.76 29,050 0 0 100 2,780,000
08/03/2019 26,000 -0.20 -0.77 26,200 28,000 26,000 500 13,000,000
07/03/2019 29,050 0.00 ■■ 0.00 29,050 29,050 29,050 7 203,350
06/03/2019 29,050 -1.80 -6.20 30,800 31,000 29,050 29 842,450
05/03/2019 30,800 1.80 5.84 29,000 30,800 30,800 3 92,400
04/03/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 21 609,000
01/03/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 16 464,000
28/02/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 41 1,189,000
27/02/2019 29,000 0.40 1.38 28,600 30,000 29,000 6 174,000
26/02/2019 28,600 -2.10 -7.34 30,700 28,600 28,600 30 858,000
24/02/2019 24,000 0.00 ■■ 0.00 24,000 0 0 10 240,000
22/02/2019 30,700 -2.30 -7.49 33,000 30,700 30,700 11 337,700
21/02/2019 33,000 -2.00 -6.06 35,000 35,000 32,550 46 1,518,000
20/02/2019 24,400 0.20 0.82 24,200 25,800 24,400 110 2,684,000
18/02/2019 35,000 1.00 2.86 34,000 35,000 35,000 1 35,000
17/02/2019 26,000 -34.00 -130.77 34,000 0 0 5,930 154,180,000
15/02/2019 26,000 -1.80 -6.92 27,800 26,000 26,000 10 260,000
14/02/2019 34,000 2.00 5.88 32,000 34,000 30,000 26 884,000
13/02/2019 32,000 -0.50 -1.56 32,500 32,000 31,000 25 800,000
12/02/2019 32,500 2.10 6.46 30,400 32,500 30,000 870 28,275,000
11/02/2019 30,400 0.10 0.33 30,300 30,400 30,400 1 30,400
01/02/2019 30,300 2.00 6.60 28,350 30,300 26,500 11 333,300
31/01/2019 28,350 1.90 6.70 26,500 28,350 27,900 151 4,280,850
30/01/2019 26,500 0.50 1.89 26,000 27,800 26,500 431 11,421,500
27/01/2019 24,000 1.65 6.88 26,000 0 0 10 240,000
24/01/2019 24,000 1.00 4.17 23,000 24,000 24,000 10 240,000
22/01/2019 26,000 -1.80 -6.92 27,800 27,500 26,000 24,000 624,000,000
21/01/2019 27,800 1.80 6.47 26,000 27,800 27,800 246,000 6,838,800,000
17/01/2019 26,000 1.80 6.92 26,000 27,800 26,000 5,930 154,180,000
15/01/2019 26,000 -1.80 -6.92 27,800 26,000 26,000 10 260,000
10/01/2019 27,800 1.80 6.47 26,000 27,800 27,800 100 2,780,000
08/01/2019 26,000 -0.20 -0.77 26,200 28,000 26,000 500 13,000,000
07/01/2019 26,200 1.70 6.49 24,500 26,200 26,200 10 262,000
04/01/2019 24,500 1.70 6.94 24,500 26,200 24,500 710 17,395,000
03/01/2019 24,500 0.50 2.04 24,000 24,500 24,500 10 245,000
27/12/2018 24,000 -1.65 -6.88 25,650 24,000 24,000 10 240,000
26/12/2018 25,650 1.65 6.43 24,000 25,650 25,600 2,920 74,898,000
24/12/2018 24,000 1.00 4.17 23,000 24,000 24,000 10 240,000
21/12/2018 23,000 -1.40 -6.09 24,400 23,000 23,000 3,380 77,740,000
20/12/2018 24,400 0.20 0.82 24,200 25,800 24,400 110 2,684,000
18/12/2018 24,200 -0.30 -1.24 24,500 26,200 24,200 2,610 63,162,000
14/12/2018 24,500 0.50 2.04 24,000 25,600 24,500 2,810 68,845,000
13/12/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 13,750 330,000,000
07/12/2018 24,000 0.40 1.67 23,600 24,000 24,000 70 1,680,000
06/12/2018 23,600 -1.00 -4.24 24,600 23,600 23,600 10 236,000
27/11/2018 24,600 0.10 0.41 24,500 26,200 24,600 260 6,396,000
26/11/2018 24,500 0.50 2.04 24,000 24,500 24,500 1,000 24,500,000
22/11/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
19/11/2018 24,000 0.75 3.13 23,250 24,000 24,000 1,000 24,000,000
16/11/2018 23,250 -1.75 -7.53 25,000 23,250 23,250 10 232,500
15/11/2018 25,000 -1.50 -6.00 26,500 25,000 25,000 10 250,000
13/11/2018 26,500 0.40 1.51 26,100 26,500 26,500 500 13,250,000
05/11/2018 26,100 -0.90 -3.45 27,000 28,000 26,100 490 12,789,000
31/10/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 250 6,750,000
26/10/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 210 5,670,000
25/10/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 210 5,670,000
19/10/2018 27,000 1.20 4.44 25,800 27,000 27,000 20 540,000
18/10/2018 27,000 1.20 4.44 25,800 27,000 27,000 20 540,000
17/10/2018 25,800 -1.20 -4.65 27,000 28,000 25,500 1,540 39,732,000
15/10/2018 27,000 -2.00 -7.41 29,000 27,000 27,000 100 2,700,000
13/10/2018 29,000 1.20 4.14 27,800 29,000 27,800 820 23,780,000
12/10/2018 29,000 1.20 4.14 27,800 29,000 27,800 820 23,780,000
11/10/2018 27,800 -1.10 -3.96 28,900 29,000 27,800 170 4,726,000
10/10/2018 28,900 -0.90 -3.11 28,900 28,900 28,000 3,220 93,058,000
09/10/2018 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 20 578,000
08/10/2018 28,900 1.80 6.23 27,100 28,900 28,900 20 578,000
04/10/2018 27,100 0.20 0.74 26,900 27,100 27,100 5,500 149,050,000
03/10/2018 26,900 0.20 0.74 26,700 27,000 26,900 200 5,380,000
02/10/2018 26,700 -0.80 -3.00 27,500 27,000 26,500 8,800 234,960,000
01/10/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 10 275,000
28/09/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 3,510 96,525,000
27/09/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 2,010 55,275,000
26/09/2018 27,500 -0.40 -1.45 27,900 29,500 27,100 6,330 174,075,000
24/09/2018 27,900 -2.00 -7.17 29,900 30,500 27,900 820 22,878,000
21/09/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 10 299,000
20/09/2018 29,900 0.90 3.01 29,000 29,900 29,900 10 299,000
19/09/2018 29,000 -0.30 -1.03 29,300 29,000 29,000 20 580,000
18/09/2018 29,300 1.80 6.14 27,500 29,300 29,300 20 586,000
13/09/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1,250 34,375,000
11/09/2018 27,500 -0.50 -1.82 28,000 27,500 27,500 10 275,000
05/09/2018 28,000 -0.10 -0.36 28,100 28,000 28,000 10 280,000
04/09/2018 28,100 0.10 0.36 28,000 28,800 28,000 129,020 3,625,462,000
03/09/2018 28,000 -0.05 -0.18 28,050 28,000 28,000 2,000 56,000,000
31/08/2018 28,000 -0.05 -0.18 28,050 28,000 28,000 2,000 56,000,000
27/08/2018 28,050 -1.95 -6.95 30,000 28,050 28,050 10 280,500
21/08/2018 30,000 1.00 3.33 29,000 30,000 30,000 20 600,000
14/08/2018 29,000 0.70 2.41 28,300 29,000 29,000 200 5,800,000
13/08/2018 28,300 0.65 2.30 27,650 29,550 27,600 1,170 33,111,000
10/08/2018 27,650 -1.85 -6.69 29,500 29,900 27,650 110 3,041,500
06/08/2018 29,500 0.10 0.34 29,400 29,500 29,500 180 5,310,000
03/08/2018 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 290 8,526,000
02/08/2018 29,400 0.30 1.02 29,100 29,400 28,000 510 14,994,000
25/07/2018 29,100 1.90 6.53 27,200 29,100 29,100 60 1,746,000
20/07/2018 27,200 -1.10 -4.04 28,300 28,300 27,000 2,590 70,448,000
12/07/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 10 283,000
08/07/2018 28,300 0.90 3.18 27,400 29,000 28,300 5,280 149,424,000
06/07/2018 28,300 0.90 3.18 27,400 29,000 28,300 5,280 149,424,000
05/07/2018 27,400 -1.60 -5.84 29,000 29,000 27,400 3,750 102,750,000
03/07/2018 29,000 1.40 4.83 27,600 29,000 27,200 4,400 127,600,000
02/07/2018 27,600 -1.40 -5.07 29,000 30,000 27,600 3,460 95,496,000
01/07/2018 29,000 1.10 3.79 27,900 0 0 1,000 29,000,000
29/06/2018 29,000 1.10 3.79 27,900 29,000 29,000 1,000 29,000,000
28/06/2018 27,900 -1.20 -4.30 29,100 29,050 27,900 60 1,674,000
27/06/2018 29,100 0.10 0.34 29,000 30,000 29,100 3,510 102,141,000
25/06/2018 29,000 1.20 4.14 27,800 29,000 28,000 2,010 58,290,000
22/06/2018 27,800 0.30 1.08 27,500 27,800 27,800 800 22,240,000
19/06/2018 27,500 -0.90 -3.27 28,400 30,300 27,300 7,560 207,900,000
15/06/2018 28,400 0.75 2.64 27,650 28,400 28,400 20 568,000
14/06/2018 27,650 -1.35 -4.88 29,000 30,850 27,650 9,080 251,062,000
11/06/2018 29,000 1.85 6.38 27,150 29,000 27,150 7,420 215,180,000
08/06/2018 29,000 1.85 6.38 27,150 29,000 27,150 7,420 215,180,000
06/06/2018 27,150 -0.25 -0.92 27,400 27,150 27,000 2,010 54,571,500
04/06/2018 27,400 -1.50 -5.47 28,900 28,000 27,400 1,170 32,058,000
01/06/2018 28,900 0.20 0.69 28,700 28,900 27,900 930 26,877,000
31/05/2018 28,900 1.80 6.23 27,100 28,900 28,900 1,300 37,570,000
30/05/2018 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 1,750 47,425,000
29/05/2018 27,100 -0.20 -0.74 27,300 27,100 27,100 30 813,000
28/05/2018 27,100 -0.20 -0.74 27,300 27,100 27,100 30 813,000
25/05/2018 27,300 -0.60 -2.20 27,900 27,300 26,400 30 819,000
24/05/2018 27,900 -2.00 -7.17 29,900 27,900 27,900 80 2,232,000
23/05/2018 29,900 1.70 5.69 28,200 30,000 29,900 13,030 389,597,000
22/05/2018 28,200 -1.80 -6.38 30,000 30,000 28,000 5,940 167,508,000
21/05/2018 30,000 1.90 6.33 28,100 30,000 30,000 10 300,000
19/05/2018 28,100 -1.90 -6.76 30,000 28,100 28,100 10 281,000
18/05/2018 28,100 -1.90 -6.76 30,000 28,100 28,100 10 281,000
16/05/2018 30,000 -0.10 -0.33 30,100 30,000 28,000 10,190 305,700,000
15/05/2018 30,100 1.90 6.31 28,200 30,100 27,700 410 12,341,000
14/05/2018 28,200 -1.80 -6.38 30,000 28,200 28,050 280 7,896,000
11/05/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20 600,000
10/05/2018 30,000 1.80 6.00 28,200 30,000 30,000 3,240 97,200,000
08/05/2018 30,000 1.00 3.33 29,000 30,000 30,000 10 300,000
07/05/2018 29,000 -1.00 -3.45 30,000 30,000 28,000 16,040 465,160,000
04/05/2018 30,000 -0.40 -1.33 30,400 30,000 30,000 1,000 30,000,000
03/05/2018 30,400 0.40 1.32 30,000 30,400 30,400 10 304,000
02/05/2018 30,000 1.90 6.33 28,100 30,000 29,900 13,550 406,500,000
26/04/2018 28,100 -0.80 -2.85 28,900 28,400 28,100 1,770 49,737,000
24/04/2018 28,900 -2.10 -7.27 31,000 28,900 28,850 110 3,179,000
23/04/2018 31,000 -0.20 -0.65 31,200 31,400 29,100 670 20,770,000
20/04/2018 31,200 1.80 5.77 29,400 31,200 31,200 10 312,000
19/04/2018 29,400 -2.00 -6.80 31,400 31,400 29,400 16,190 475,986,000
18/04/2018 31,400 0.40 1.27 31,000 31,400 31,400 20 628,000
13/04/2018 32,400 1.00 3.09 31,400 32,400 32,400 400 12,960,000
12/04/2018 31,400 0.75 2.39 30,650 31,400 30,500 300 9,420,000
11/04/2018 30,650 0.05 0.16 30,600 30,650 30,650 200 6,130,000
10/04/2018 30,600 -1.70 -5.56 32,300 32,400 30,400 13,510 413,406,000
09/04/2018 32,300 -1.20 -3.72 32,300 32,400 31,000 8,250 266,475,000
06/04/2018 32,300 0.30 0.93 32,000 32,300 32,000 2,300 74,290,000
05/04/2018 32,000 -0.70 -2.19 32,700 32,700 32,000 1,410 45,120,000
04/04/2018 32,700 0.70 2.14 32,000 33,000 30,700 2,070 67,689,000
03/04/2018 32,000 2.00 6.25 30,000 32,000 30,100 15,400 492,800,000
02/04/2018 30,000 -1.80 -6.00 31,800 32,000 30,000 1,800 54,000,000
30/03/2018 31,800 1.80 5.66 30,000 31,800 30,000 40 1,272,000
29/03/2018 30,000 -1.00 -3.33 31,000 31,000 30,000 4,990 149,700,000
28/03/2018 31,000 -0.55 -1.77 31,550 33,700 31,000 1,330 41,230,000
27/03/2018 31,550 2.05 6.50 29,500 31,550 29,700 41,780 1,318,159,000
26/03/2018 29,500 1.00 3.39 28,500 29,500 28,500 3,400 100,300,000
23/03/2018 28,500 0.50 1.75 28,000 28,500 28,000 7,130 203,205,000
22/03/2018 28,000 0.20 0.71 27,800 28,200 28,000 2,780 77,840,000
21/03/2018 27,800 -0.20 -0.72 27,800 27,800 27,500 50 1,390,000
20/03/2018 27,800 -0.20 -0.72 28,000 28,000 27,600 4,270 118,706,000
19/03/2018 28,000 0.50 1.79 27,500 28,000 27,800 190 5,320,000
15/03/2018 27,500 -0.50 -1.82 28,000 27,500 27,500 10 275,000
13/03/2018 28,000 -0.10 -0.36 28,100 28,000 27,500 8,020 224,560,000
12/03/2018 28,100 1.00 3.56 27,100 27,500 27,400 17,760 499,056,000
09/03/2018 27,400 0.30 1.09 27,100 27,500 27,400 60 1,644,000
08/03/2018 27,100 -0.90 -3.32 28,000 28,000 26,200 9,000 243,900,000
07/03/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
06/03/2018 28,000 0.60 2.14 27,400 28,000 28,000 10 280,000
05/03/2018 27,400 -0.60 -2.19 28,000 28,000 27,400 8,310 227,694,000
01/03/2018 28,000 0.80 2.86 27,200 28,000 28,000 1,030 28,840,000
28/02/2018 27,200 -0.80 -2.94 28,000 27,200 27,000 700 19,040,000
27/02/2018 28,000 0.70 2.50 27,300 28,000 28,000 50 1,400,000
23/02/2018 27,300 0.05 0.18 27,250 27,300 27,300 120 3,276,000
22/02/2018 27,250 -0.25 -0.92 27,500 29,400 27,150 69,490 1,893,602,500
13/02/2018 27,500 -0.30 -1.09 27,800 27,500 27,500 200 5,500,000
12/02/2018 27,800 0.80 2.88 27,000 27,800 27,000 3,920 108,976,000
09/02/2018 27,800 0.80 2.88 27,000 27,800 27,000 3,920 108,976,000
08/02/2018 27,000 -1.30 -4.81 28,300 27,000 27,000 400 10,800,000
07/02/2018 28,300 1.30 4.59 27,000 28,300 26,500 2,690 76,127,000
06/02/2018 26,500 -0.50 -1.89 27,000 0 0 1,000 26,500,000
05/02/2018 27,000 -1.00 -3.70 28,000 27,000 27,000 5,010 135,270,000
02/02/2018 28,000 -0.30 -1.07 28,300 28,000 28,000 220 6,160,000
01/02/2018 28,300 -1.30 -4.59 28,300 28,300 27,000 7,900 223,570,000
29/01/2018 28,300 0.80 2.83 27,500 28,300 27,000 11,000 311,300,000
26/01/2018 27,500 1.50 5.45 26,000 27,500 27,200 3,840 105,600,000
25/01/2018 26,000 -0.80 -3.08 26,800 26,000 26,000 1,000 26,000,000
24/01/2018 26,200 -0.80 -3.05 27,000 26,800 26,800 25,990 680,938,000
22/01/2018 26,800 -0.20 -0.75 27,000 26,800 26,800 100 2,680,000
19/01/2018 27,000 0.50 1.85 27,000 28,600 27,000 27,460 741,420,000
18/01/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 25,000 675,000,000
17/01/2018 27,000 -1.00 -3.70 28,000 27,000 27,000 20,000 540,000,000
16/01/2018 28,000 1.20 4.29 26,800 28,000 26,800 130 3,640,000
15/01/2018 26,800 -0.40 -1.49 27,200 27,200 26,800 2,540 68,072,000
12/01/2018 27,200 -0.20 -0.74 27,200 27,200 27,000 42,810 1,164,432,000
11/01/2018 27,200 -0.30 -1.10 27,500 27,300 27,000 15,000 408,000,000
10/01/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 3,000 82,500,000
09/01/2018 27,500 0.60 2.18 26,900 27,500 26,800 3,470 95,425,000
08/01/2018 26,900 -0.05 -0.19 26,900 27,900 26,850 16,540 444,926,000
05/01/2018 26,900 0.10 0.37 26,800 27,500 26,900 570 15,333,000
04/01/2018 26,800 -0.70 -2.61 27,500 26,800 26,800 7,370 197,516,000
03/01/2018 27,500 -0.40 -1.45 27,900 27,500 27,000 1,120 30,800,000
02/01/2018 27,900 -0.45 -1.61 28,350 27,900 26,850 120 3,348,000
29/12/2017 28,350 1.85 6.53 26,500 28,350 26,900 26,810 760,063,500
28/12/2017 26,500 -0.50 -1.89 27,000 28,000 26,500 9,020 239,030,000
27/12/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 200 5,400,000
22/12/2017 27,000 -0.50 -1.85 27,000 27,000 26,100 5,500 148,500,000
21/12/2017 27,000 -0.50 -1.85 27,000 27,000 26,500 16,500 445,500,000
20/12/2017 27,000 0.60 2.22 26,400 27,000 27,000 1,300 35,100,000
19/12/2017 26,400 -0.60 -2.27 27,000 28,000 26,400 1,210 31,944,000
15/12/2017 27,500 0.10 0.36 27,500 28,200 27,500 2,110 58,025,000
14/12/2017 27,500 1.05 3.82 26,450 27,500 27,500 10 275,000
13/12/2017 26,450 -0.05 -0.19 26,500 28,200 26,450 1,090 28,830,500
12/12/2017 26,500 -0.10 -0.38 26,600 27,500 26,500 40 1,060,000
08/12/2017 26,600 0.20 0.75 26,400 27,800 26,600 2,510 66,766,000
05/12/2017 27,100 0.55 2.07 27,100 27,100 27,100 1,000 27,100,000
04/12/2017 26,550 -1.15 -4.15 26,550 26,550 26,550 230 6,106,500
01/12/2017 27,700 1.60 6.13 27,400 27,900 26,300 3,200 88,640,000
30/11/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
29/11/2017 26,100 -1.40 -5.09 26,100 26,100 26,100 10 261,000
28/11/2017 27,500 1.30 4.96 27,450 27,500 27,450 10,450 287,375,000
27/11/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
24/11/2017 26,200 -0.20 -0.76 26,400 26,400 26,200 25,990 680,938,000
23/11/2017 26,400 -0.10 -0.38 26,500 26,500 26,400 31,560 833,184,000
22/11/2017 26,500 -0.50 -1.85 26,500 26,500 26,500 10 265,000
21/11/2017 27,000 -0.50 -1.82 27,500 27,500 27,000 9,750 263,250,000
20/11/2017 27,500 0.40 1.48 27,250 27,500 27,250 19,260 529,650,000
17/11/2017 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
16/11/2017 27,100 0.60 2.26 27,100 27,100 27,100 20 542,000
15/11/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
14/11/2017 26,500 -0.50 -1.85 27,000 27,000 26,500 600 15,900,000
13/11/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
10/11/2017 27,000 0.50 1.89 26,700 27,000 26,500 1,650 44,550,000
09/11/2017 26,500 -1.50 -5.36 26,500 26,500 26,500 1,430 37,895,000
08/11/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
07/11/2017 28,000 0.50 1.82 28,000 28,000 28,000 50 1,400,000
06/11/2017 27,500 0.00 ■■ 0.00 28,000 28,000 27,500 30 825,000
03/11/2017 27,500 1.40 5.36 27,500 27,500 27,500 10 275,000
02/11/2017 26,100 -0.40 -1.51 26,550 27,500 26,100 3,090 80,649,000
01/11/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 330 8,745,000
31/10/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 3,100 82,150,000
30/10/2017 26,500 -0.70 -2.57 26,500 26,500 26,500 30 795,000
27/10/2017 27,200 0.00 ■■ 0.00 26,650 27,200 26,650 1,010 27,472,000
26/10/2017 27,200 0.00 ■■ 0.00 26,500 27,200 26,500 3,010 81,872,000
25/10/2017 27,200 -0.30 -1.09 26,650 27,500 26,650 11,580 314,976,000
24/10/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
23/10/2017 27,500 0.90 3.38 27,500 27,500 27,500 2,000 55,000,000
20/10/2017 26,600 0.00 ■■ 0.00 26,650 26,650 26,600 160 4,256,000
19/10/2017 26,600 -0.40 -1.48 26,600 26,600 26,600 2,010 53,466,000
18/10/2017 27,000 0.00 ■■ 0.00 27,500 28,500 26,600 6,510 175,770,000
17/10/2017 27,000 0.00 ■■ 0.00 26,600 27,000 26,600 1,220 32,940,000
16/10/2017 27,000 0.00 ■■ 0.00 26,550 27,000 26,550 60 1,620,000
13/10/2017 27,000 0.30 1.12 26,800 27,000 26,800 4,020 108,540,000
12/10/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
11/10/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
10/10/2017 26,700 -1.00 -3.61 26,700 26,700 26,700 10 267,000
09/10/2017 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
06/10/2017 27,700 0.20 0.73 27,400 27,700 26,550 14,020 388,354,000
05/10/2017 27,500 0.50 1.85 27,500 27,500 27,500 10 275,000
04/10/2017 27,000 -0.30 -1.10 27,300 27,500 27,000 1,810 48,870,000
03/10/2017 27,300 0.30 1.11 27,000 27,300 27,000 6,000 163,800,000
02/10/2017 27,000 0.45 1.69 26,600 27,400 26,600 7,580 204,660,000
29/09/2017 26,550 -1.05 -3.80 26,550 26,550 26,550 10 265,500
28/09/2017 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
27/09/2017 27,600 0.60 2.22 27,500 27,600 26,550 7,420 204,792,000
26/09/2017 27,000 0.40 1.50 27,000 27,000 27,000 600 16,200,000
25/09/2017 26,600 -0.40 -1.48 27,500 27,900 26,600 7,010 186,466,000
22/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/09/2017 27,000 0.30 1.12 26,700 27,000 26,700 12,760 344,520,000
20/09/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
19/09/2017 26,700 -0.10 -0.37 27,000 28,000 26,550 22,530 601,551,000
18/09/2017 26,800 0.30 1.13 26,500 26,800 26,500 2,010 53,868,000
15/09/2017 26,500 -1.00 -3.64 27,650 27,700 26,500 10,150 268,975,000
14/09/2017 27,500 0.50 1.85 26,900 27,500 26,900 10,100 277,750,000
13/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
12/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 26,500 9,760 263,520,000
11/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,260 34,020,000
08/09/2017 27,000 -0.35 -1.28 27,000 27,000 27,000 420 11,340,000
07/09/2017 27,350 0.00 ■■ 0.00 27,000 27,350 27,000 6,200 169,570,000
06/09/2017 27,350 0.35 1.30 27,350 27,350 27,350 400 10,940,000
05/09/2017 27,000 0.50 1.89 27,300 27,300 27,000 100 2,700,000
01/09/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
31/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
30/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 3,500 92,750,000
29/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
28/08/2017 26,500 0.00 ■■ 0.00 26,800 27,500 26,500 28,650 759,225,000
25/08/2017 26,500 -0.25 -0.93 26,500 26,500 26,500 580 15,370,000
24/08/2017 26,750 0.25 0.94 26,750 26,750 26,750 3,500 93,625,000
23/08/2017 26,500 0.00 ■■ 0.00 26,950 26,950 26,500 1,500 39,750,000
22/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 3,260 86,390,000
21/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,240 59,360,000
18/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 44,940 1,190,910,000
17/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 20 530,000
16/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 23,070 611,355,000
15/08/2017 26,500 0.00 ■■ 0.00 26,950 26,950 26,500 4,170 110,505,000
14/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 25,940 687,410,000
11/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,000 16,000 424,000,000
10/08/2017 26,500 0.40 1.53 26,450 26,500 26,450 4,000 106,000,000
09/08/2017 26,100 0.10 0.38 26,100 26,900 26,100 40 1,044,000
08/08/2017 26,000 -1.00 -3.70 26,000 26,000 26,000 380 9,880,000
07/08/2017 27,000 0.50 1.89 26,950 27,000 26,950 4,000 108,000,000
04/08/2017 26,500 0.50 1.92 26,500 26,500 26,500 7,500 198,750,000
03/08/2017 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 9,680 251,680,000
02/08/2017 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 29,700 772,200,000
01/08/2017 26,000 -1.35 -4.94 27,350 27,350 26,000 2,300 59,800,000
31/07/2017 27,350 0.00 ■■ 0.00 27,350 27,350 27,350 0 0
28/07/2017 27,350 0.00 ■■ 0.00 27,350 27,350 27,350 0 0
27/07/2017 27,350 0.15 0.55 27,350 27,500 27,350 13,070 357,464,500
26/07/2017 27,200 -0.30 -1.09 27,200 27,200 26,600 270 7,344,000
25/07/2017 27,500 0.25 0.92 26,000 27,500 26,000 4,170 114,675,000
24/07/2017 27,250 0.25 0.93 27,250 27,250 27,250 10 272,500
21/07/2017 27,000 -0.30 -1.10 27,450 27,600 26,550 13,490 364,230,000
20/07/2017 27,300 0.10 0.37 27,200 27,500 27,200 1,620 44,226,000
19/07/2017 27,200 0.20 0.74 27,000 27,400 27,000 6,910 187,952,000
18/07/2017 27,000 0.70 2.66 27,500 27,500 27,000 2,100 56,700,000
17/07/2017 26,300 0.30 1.15 26,000 26,300 26,000 90 2,367,000
14/07/2017 26,000 -1.00 -3.70 26,000 26,100 26,000 9,030 234,780,000
13/07/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
12/07/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,000 54,000,000
11/07/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,000 27,000,000
10/07/2017 27,000 -0.30 -1.10 26,000 27,000 26,000 30 810,000
07/07/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
06/07/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
05/07/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
04/07/2017 27,300 -0.10 -0.36 27,000 27,300 27,000 1,140 31,122,000
03/07/2017 27,400 0.90 3.40 26,000 27,500 26,000 5,140 140,836,000
30/06/2017 26,500 0.30 1.15 26,200 26,500 26,200 5,000 132,500,000
29/06/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
28/06/2017 26,200 0.10 0.38 26,000 26,200 26,000 1,600 41,920,000
27/06/2017 26,100 -0.40 -1.51 26,100 26,100 26,100 200 5,220,000
26/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 110 2,915,000
23/06/2017 26,500 0.40 1.53 24,500 26,500 24,500 1,030 27,295,000
22/06/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
21/06/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
20/06/2017 26,100 -0.10 -0.38 26,200 26,200 26,100 3,800 99,180,000
19/06/2017 26,200 -0.20 -0.76 26,400 26,400 26,200 3,050 79,910,000
16/06/2017 26,400 0.40 1.54 26,400 26,400 26,400 10 264,000
15/06/2017 26,000 -0.50 -1.89 26,200 26,200 26,000 2,360 61,360,000
14/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 9,760 258,640,000
13/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 3,270 86,655,000
12/06/2017 26,500 0.30 1.15 26,500 26,500 26,500 7,090 187,885,000
09/06/2017 26,200 -0.30 -1.13 26,200 26,200 26,200 120 3,144,000
08/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,080 28,620,000
07/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 8,010 212,265,000
06/06/2017 26,500 -0.40 -1.49 26,500 26,500 26,000 4,950 131,175,000
05/06/2017 26,900 0.40 1.51 26,500 26,900 26,500 180 4,842,000
02/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,000 53,000,000
01/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,530 40,545,000
31/05/2017 26,500 0.00 ■■ 0.00 26,000 26,500 26,000 8,000 212,000,000
30/05/2017 26,500 0.50 1.92 26,500 26,500 26,500 15,000 397,500,000
29/05/2017 26,000 -0.50 -1.89 26,000 26,000 26,000 2,000 52,000,000
26/05/2017 26,500 0.00 ■■ 0.00 26,000 26,500 25,800 13,070 346,355,000
25/05/2017 26,500 0.50 1.92 26,500 26,600 26,500 16,000 424,000,000
24/05/2017 26,000 -0.50 -1.89 26,000 26,000 26,000 10 260,000
23/05/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 12,800 339,200,000
22/05/2017 26,500 0.30 1.15 26,500 26,500 26,500 8,400 222,600,000
19/05/2017 26,200 0.00 ■■ 0.00 26,000 26,200 26,000 3,160 82,792,000
18/05/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 3,760 98,512,000
17/05/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 2,500 65,500,000
16/05/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 1,200 31,440,000
15/05/2017 26,200 0.20 0.77 26,000 26,200 25,800 15,740 412,388,000
09/05/2017 26,200 0.00 ■■ 0.00 26,500 26,500 26,200 18,460 483,652,000
08/05/2017 26,200 0.20 0.77 26,000 26,200 26,000 29,550 774,210,000
05/05/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
04/05/2017 26,000 -0.20 -0.76 26,200 26,200 26,000 18,240 474,240,000
03/05/2017 26,200 0.20 0.77 26,000 26,250 26,000 38,910 1,019,442,000
28/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
27/04/2017 26,000 -0.20 -0.76 26,950 26,950 26,000 20 520,000
26/04/2017 26,200 0.20 0.77 26,000 26,200 26,000 5,140 134,668,000
25/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,010 52,260,000
24/04/2017 26,000 -0.10 -0.38 26,000 26,000 26,000 1,880 48,880,000
21/04/2017 26,100 0.00 ■■ 0.00 24,600 26,100 24,600 40 1,044,000
20/04/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
19/04/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
18/04/2017 26,100 -0.20 -0.76 25,000 26,100 25,000 6,120 159,732,000
17/04/2017 26,300 -0.20 -0.75 25,550 26,300 25,500 510 13,413,000
14/04/2017 26,500 0.50 1.92 25,600 26,500 25,000 1,510 40,015,000
13/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,500 39,000,000
12/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,900 75,400,000
11/04/2017 26,000 0.50 1.96 25,500 26,000 25,500 1,220 31,720,000
10/04/2017 25,500 -1.00 -3.77 26,500 26,500 25,500 7,070 180,285,000
07/04/2017 26,500 0.45 1.73 26,450 26,500 26,450 1,000 26,500,000
05/04/2017 26,050 0.05 0.19 26,050 26,050 26,050 20 521,000
04/04/2017 26,000 -0.40 -1.52 26,100 26,100 26,000 490 12,740,000
03/04/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 710 18,744,000
31/03/2017 26,400 0.10 0.38 26,100 26,400 26,100 5,120 135,168,000
30/03/2017 26,300 -0.30 -1.13 26,500 26,500 26,000 5,000 131,500,000
29/03/2017 26,600 0.10 0.38 26,200 26,600 26,200 7,220 192,052,000
28/03/2017 26,500 0.00 ■■ 0.00 26,400 26,500 26,250 300 7,950,000
27/03/2017 26,500 -0.20 -0.75 26,500 26,700 26,500 4,220 111,830,000
24/03/2017 26,700 0.45 1.71 26,250 26,700 26,200 22,610 603,687,000
23/03/2017 26,250 -0.95 -3.49 26,200 26,300 26,200 20,650 542,062,500
22/03/2017 27,200 -0.60 -2.16 27,800 27,800 27,200 8,170 222,224,000
21/03/2017 27,800 -0.10 -0.36 28,000 28,000 27,800 410 11,398,000
20/03/2017 27,900 0.10 0.36 28,000 28,000 27,800 18,170 506,943,000
17/03/2017 27,800 0.80 2.96 27,800 27,800 27,050 35,380 983,564,000
16/03/2017 27,000 -0.95 -3.40 27,950 27,950 27,000 2,010 54,270,000
15/03/2017 27,950 0.95 3.52 27,950 27,950 27,950 10 279,500
14/03/2017 27,000 -0.50 -1.82 26,200 27,500 26,100 1,620 43,740,000
13/03/2017 27,500 0.50 1.85 27,000 27,600 27,000 15,060 414,150,000
10/03/2017 27,000 0.10 0.37 26,000 27,000 26,000 1,180 31,860,000
09/03/2017 26,900 0.00 ■■ 0.00 26,800 26,900 25,050 5,030 135,307,000
08/03/2017 26,900 0.40 1.51 26,900 26,900 26,900 5,500 147,950,000
07/03/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 35,000 927,500,000
06/03/2017 26,500 -0.30 -1.12 26,750 26,750 26,500 1,530 40,545,000
03/03/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
02/03/2017 26,800 0.10 0.37 26,800 26,800 26,800 4,190 112,292,000
01/03/2017 26,700 0.20 0.75 26,700 26,700 26,700 5,250 140,175,000
28/02/2017 26,500 -0.50 -1.85 27,000 27,000 26,500 19,830 525,495,000
27/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
23/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,010 27,270,000
22/02/2017 27,000 0.60 2.27 26,500 27,000 26,500 9,000 243,000,000
21/02/2017 26,400 -0.10 -0.38 26,500 26,500 26,400 600 15,840,000
20/02/2017 26,500 0.10 0.38 26,500 27,000 26,500 6,700 177,550,000
17/02/2017 26,400 0.10 0.38 26,450 26,500 26,400 980 25,872,000
16/02/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 42,120 1,107,756,000
15/02/2017 26,300 -0.55 -2.05 26,300 26,300 26,300 20 526,000
14/02/2017 26,850 0.70 2.68 25,850 26,950 25,850 30 805,500
13/02/2017 26,150 -0.25 -0.95 27,000 27,000 26,150 20 523,000
10/02/2017 26,400 -0.10 -0.38 26,500 27,000 26,400 2,050 54,120,000
09/02/2017 26,500 0.05 0.19 26,500 26,500 26,500 10 265,000
08/02/2017 26,450 0.00 ■■ 0.00 26,450 26,450 26,450 1,000 26,450,000
07/02/2017 26,450 0.25 0.95 26,450 26,450 26,450 500 13,225,000
06/02/2017 26,200 -1.00 -3.68 27,200 27,200 26,200 16,620 435,444,000
03/02/2017 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
02/02/2017 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
25/01/2017 27,200 0.20 0.74 27,200 27,200 27,200 1,500 40,800,000
24/01/2017 27,000 -0.30 -1.10 27,500 27,500 27,000 520 14,040,000
23/01/2017 27,300 0.15 0.55 27,000 27,300 27,000 1,000 27,300,000
20/01/2017 27,150 0.15 0.56 27,150 27,150 27,150 10 271,500
19/01/2017 27,000 0.50 1.89 27,000 27,000 27,000 2,250 60,750,000
18/01/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 200 5,300,000
17/01/2017 26,500 -0.30 -1.12 26,500 26,500 26,500 90 2,385,000
16/01/2017 26,800 -0.50 -1.83 26,800 26,800 26,800 740 19,832,000
13/01/2017 27,300 0.30 1.11 26,900 27,300 26,900 210 5,733,000
12/01/2017 27,000 0.50 1.89 26,000 27,000 26,000 3,800 102,600,000
11/01/2017 26,500 -0.35 -1.30 26,600 26,600 26,400 1,060 28,090,000
10/01/2017 26,850 0.35 1.32 26,800 26,850 26,800 29,950 804,157,500
09/01/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
06/01/2017 26,500 0.30 1.15 26,500 26,500 26,500 6,820 180,730,000
05/01/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 1,000 26,200,000
04/01/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 3,350 87,770,000
03/01/2017 26,200 -0.10 -0.38 26,200 26,200 26,200 500 13,100,000
30/12/2016 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 650 17,095,000
29/12/2016 26,300 0.10 0.38 26,300 26,300 26,300 500 13,150,000
28/12/2016 26,200 -0.40 -1.50 26,200 26,200 26,200 250 6,550,000
27/12/2016 26,600 0.10 0.38 26,000 26,600 26,000 530 14,098,000
26/12/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
23/12/2016 26,500 0.30 1.15 28,000 28,000 26,500 17,360 460,040,000
22/12/2016 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
21/12/2016 26,200 -0.20 -0.76 26,200 26,200 26,200 60 1,572,000
20/12/2016 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 1,800 47,520,000
19/12/2016 26,400 0.20 0.76 26,300 26,400 26,300 2,930 77,352,000
16/12/2016 26,200 0.10 0.38 26,200 26,200 26,200 2,200 57,640,000
15/12/2016 26,100 0.10 0.38 26,100 26,100 26,100 28,190 735,759,000
14/12/2016 26,000 -0.10 -0.38 26,000 26,000 26,000 4,750 123,500,000
13/12/2016 26,100 0.10 0.38 26,000 26,100 26,000 990 25,839,000
12/12/2016 26,000 0.20 0.78 25,800 26,100 25,800 2,060 53,560,000
09/12/2016 25,800 -0.30 -1.15 25,800 25,800 25,800 10 258,000
08/12/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
07/12/2016 26,100 0.00 ■■ 0.00 26,300 26,400 26,100 1,020 26,622,000
06/12/2016 26,100 0.00 ■■ 0.00 26,000 26,100 26,000 5,250 137,025,000
05/12/2016 26,100 0.00 ■■ 0.00 26,000 26,100 26,000 10,880 283,968,000
02/12/2016 26,100 0.10 0.38 26,300 26,300 26,000 27,170 709,137,000
01/12/2016 26,000 -0.30 -1.14 26,000 26,000 26,000 5,710 148,460,000
30/11/2016 26,300 0.60 2.33 25,950 26,300 25,950 28,040 737,452,000
29/11/2016 25,700 -0.30 -1.15 25,700 25,700 25,700 10 257,000
28/11/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,290 59,540,000
25/11/2016 26,000 1.40 5.69 25,900 26,300 25,900 15,500 403,000,000
24/11/2016 24,600 -1.70 -6.46 26,300 26,800 24,600 6,060 149,076,000
23/11/2016 26,300 0.20 0.77 26,500 26,600 26,300 4,490 118,087,000
22/11/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 860 22,446,000
21/11/2016 26,100 -0.20 -0.76 26,000 26,100 26,000 900 23,490,000
18/11/2016 26,300 -0.65 -2.41 26,300 26,300 26,300 10 263,000
17/11/2016 26,950 0.55 2.08 26,400 26,950 26,400 5,960 160,622,000
16/11/2016 26,400 0.10 0.38 26,350 26,400 26,350 490 12,936,000
15/11/2016 26,300 0.00 ■■ 0.00 26,300 26,500 26,300 10,030 263,789,000
14/11/2016 26,300 0.00 ■■ 0.00 26,000 26,300 26,000 5,890 154,907,000
11/11/2016 26,300 0.20 0.77 26,300 26,300 26,300 30 789,000
10/11/2016 26,100 -0.70 -2.61 26,100 26,100 26,100 390 10,179,000
09/11/2016 26,800 1.00 3.88 25,400 26,900 25,400 1,080 28,944,000
08/11/2016 25,800 -0.10 -0.39 25,900 26,500 25,200 520 13,416,000
07/11/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
04/11/2016 25,900 0.10 0.39 25,200 27,000 25,200 4,400 113,960,000
03/11/2016 25,800 -0.20 -0.77 25,800 25,800 25,800 10 258,000
02/11/2016 26,000 -0.50 -1.89 26,900 26,900 26,000 570 14,820,000
01/11/2016 26,500 0.20 0.76 25,600 26,500 25,600 7,480 198,220,000
31/10/2016 26,300 0.00 ■■ 0.00 26,500 26,600 26,300 5,220 137,286,000
28/10/2016 26,300 0.30 1.15 26,300 26,500 26,300 1,030 27,089,000
27/10/2016 26,000 -0.10 -0.38 26,000 26,200 26,000 21,670 563,420,000
26/10/2016 26,100 -0.90 -3.33 26,500 26,500 26,000 11,740 306,414,000
25/10/2016 27,000 0.80 3.05 26,200 27,000 26,200 9,670 261,090,000
24/10/2016 26,200 -0.20 -0.76 26,600 26,600 26,200 670 17,554,000
21/10/2016 26,400 0.05 0.19 26,300 27,400 26,300 13,340 352,176,000
20/10/2016 26,350 -0.25 -0.94 26,350 26,350 26,350 1,320 34,782,000
19/10/2016 26,600 0.10 0.38 26,100 26,600 26,100 17,890 475,874,000
18/10/2016 26,500 0.00 ■■ 0.00 26,000 26,500 26,000 7,810 206,965,000
17/10/2016 26,500 0.00 ■■ 0.00 25,900 26,500 25,900 6,330 167,745,000
14/10/2016 26,500 -1.20 -4.33 26,000 26,500 25,900 4,370 115,805,000
13/10/2016 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 10 277,000
12/10/2016 27,700 -0.10 -0.36 26,100 27,700 26,100 20 554,000
11/10/2016 27,800 1.80 6.92 25,100 27,800 25,100 10,250 284,950,000
10/10/2016 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 38,490 1,000,740,000
07/10/2016 26,000 0.00 ■■ 0.00 25,300 26,000 25,300 11,830 307,580,000
06/10/2016 26,000 -0.90 -3.35 25,100 26,000 25,100 28,500 741,000,000
05/10/2016 26,900 1.00 3.86 25,500 26,900 25,500 110 2,959,000
04/10/2016 25,900 -0.10 -0.38 26,000 26,400 25,900 11,950 309,505,000
03/10/2016 26,000 -0.30 -1.14 26,000 26,000 26,000 11,560 300,560,000
30/09/2016 26,300 -0.60 -2.23 25,350 27,000 25,350 5,530 145,439,000
29/09/2016 26,900 0.90 3.46 25,000 27,000 25,000 100 2,690,000
28/09/2016 26,000 -1.20 -4.41 27,000 27,000 26,000 1,530 39,780,000
27/09/2016 27,200 0.70 2.64 25,200 28,150 25,200 7,620 207,264,000
26/09/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
23/09/2016 26,500 0.00 ■■ 0.00 25,300 26,500 25,300 160 4,240,000
22/09/2016 26,500 -0.10 -0.38 26,300 26,500 26,000 9,560 253,340,000
21/09/2016 26,600 0.00 ■■ 0.00 26,500 26,600 26,500 5,580 148,428,000
20/09/2016 26,600 0.20 0.76 26,600 26,600 26,600 10 266,000
19/09/2016 26,400 0.15 0.57 26,400 26,400 26,400 7,940 209,616,000
16/09/2016 26,250 -0.20 -0.76 26,250 26,250 26,250 1,190 31,237,500
15/09/2016 26,450 -0.05 -0.19 26,450 26,450 26,450 40 1,058,000
14/09/2016 26,500 0.00 ■■ 0.00 27,000 27,000 26,500 2,820 74,730,000
13/09/2016 26,500 -0.50 -1.85 26,500 26,600 26,500 6,720 178,080,000
12/09/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/09/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 160 4,320,000
08/09/2016 27,000 -0.10 -0.37 27,000 27,000 27,000 1,380 37,260,000
07/09/2016 27,100 -0.10 -0.37 27,100 27,100 27,100 200 5,420,000
06/09/2016 27,200 0.50 1.87 26,800 27,200 26,500 4,040 109,888,000
05/09/2016 26,700 -0.80 -2.91 26,700 26,700 26,700 3,000 80,100,000
01/09/2016 27,500 0.50 1.85 27,500 27,500 27,500 1,000 27,500,000
31/08/2016 27,000 0.50 1.89 27,000 27,000 27,000 120 3,240,000
30/08/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
29/08/2016 26,500 -0.10 -0.38 26,600 26,600 26,500 8,150 215,975,000
26/08/2016 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 340 9,044,000
25/08/2016 26,600 0.10 0.38 26,600 26,600 26,600 300 7,980,000
24/08/2016 26,500 -0.20 -0.75 26,700 27,400 26,500 8,250 218,625,000
23/08/2016 26,700 0.00 ■■ 0.00 27,000 27,000 26,700 5,610 149,787,000
22/08/2016 26,700 -0.30 -1.11 27,000 27,000 26,700 10,490 280,083,000
19/08/2016 27,000 -1.00 -3.57 27,500 27,500 27,000 14,600 394,200,000
18/08/2016 28,000 0.50 1.82 27,000 28,000 27,000 2,020 56,560,000
17/08/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
16/08/2016 27,500 0.50 1.85 27,000 27,600 27,000 2,180 59,950,000
15/08/2016 27,000 -0.10 -0.37 27,000 27,000 27,000 13,160 355,320,000
12/08/2016 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
11/08/2016 27,100 -0.60 -2.17 27,700 27,700 27,100 200 5,420,000
10/08/2016 27,700 0.30 1.09 27,000 27,900 27,000 20,570 569,789,000
09/08/2016 27,400 0.60 2.24 26,800 27,400 26,500 2,530 69,322,000
08/08/2016 26,800 -0.10 -0.37 25,500 27,000 25,500 3,900 104,520,000
05/08/2016 26,900 -0.10 -0.37 26,500 26,900 26,500 5,000 134,500,000
04/08/2016 27,000 -0.20 -0.74 27,200 27,200 27,000 5,700 153,900,000
03/08/2016 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 7,120 193,664,000
02/08/2016 27,200 -0.10 -0.37 27,000 27,200 26,100 4,610 125,392,000
01/08/2016 27,300 0.00 ■■ 0.00 27,600 27,600 27,300 60 1,638,000
29/07/2016 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 3,000 81,900,000
28/07/2016 27,300 0.30 1.11 27,500 27,500 27,000 12,590 343,707,000
27/07/2016 27,000 1.00 3.85 26,500 27,000 26,500 10,420 281,340,000
26/07/2016 26,000 -1.00 -3.70 27,000 27,000 26,000 13,650 354,900,000
25/07/2016 27,000 -0.40 -1.46 27,000 27,800 26,700 5,040 136,080,000
22/07/2016 27,400 -0.10 -0.36 27,500 27,600 27,200 12,230 335,102,000
21/07/2016 27,500 -0.40 -1.43 28,000 28,000 27,500 18,500 508,750,000
20/07/2016 27,900 -0.20 -0.71 28,100 28,200 27,900 8,450 235,755,000
19/07/2016 28,100 0.10 0.36 28,100 28,100 28,000 32,760 920,556,000
18/07/2016 28,000 0.00 ■■ 0.00 27,800 28,000 27,800 15,740 440,720,000
15/07/2016 28,000 0.00 ■■ 0.00 27,600 28,000 27,500 9,350 261,800,000
14/07/2016 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 27,450 768,600,000
13/07/2016 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 74,710 2,091,880,000
12/07/2016 28,000 0.00 ■■ 0.00 28,000 28,200 27,300 26,070 729,960,000
11/07/2016 28,000 -0.40 -1.41 28,300 28,300 28,000 26,490 741,720,000
08/07/2016 28,400 0.30 1.07 28,500 28,500 27,800 50,800 1,442,720,000
07/07/2016 28,100 0.50 1.81 27,500 28,100 26,800 94,880 2,666,128,000
06/07/2016 27,600 0.40 1.47 27,000 27,600 27,000 73,410 2,026,116,000
05/07/2016 27,200 0.40 1.49 27,800 27,800 26,900 66,390 1,805,808,000
04/07/2016 26,800 1.70 6.77 25,400 26,800 25,400 85,460 2,290,328,000
01/07/2016 25,100 0.60 2.45 24,500 25,200 24,500 40,450 1,015,295,000
30/06/2016 24,500 0.30 1.24 24,300 24,500 24,300 21,700 531,650,000
29/06/2016 24,200 0.30 1.26 23,900 24,200 23,900 34,660 838,772,000
28/06/2016 23,900 -0.10 -0.42 24,000 24,100 23,800 46,520 1,111,828,000
27/06/2016 24,000 0.00 ■■ 0.00 23,500 24,000 23,400 16,380 393,120,000
24/06/2016 24,000 -0.40 -1.64 24,000 24,000 23,600 24,500 588,000,000
23/06/2016 24,400 0.50 2.09 24,000 24,400 24,000 9,830 239,852,000
22/06/2016 23,900 -0.20 -0.83 24,000 24,000 23,700 4,880 116,632,000
21/06/2016 24,100 0.00 ■■ 0.00 24,000 24,100 24,000 33,030 796,023,000
20/06/2016 24,100 0.00 ■■ 0.00 24,000 24,100 24,000 9,580 230,878,000
17/06/2016 24,100 0.20 0.84 24,000 24,500 24,000 24,220 583,702,000
16/06/2016 23,900 0.00 ■■ 0.00 24,000 24,100 23,900 24,160 577,424,000
15/06/2016 23,900 -0.10 -0.42 23,900 24,000 23,800 3,970 94,883,000
14/06/2016 24,000 0.10 0.42 23,900 24,000 23,900 2,400 57,600,000
13/06/2016 23,900 -0.40 -1.65 24,000 24,000 23,900 1,400 33,460,000
10/06/2016 24,300 -0.10 -0.41 24,500 24,500 24,100 3,620 87,966,000
09/06/2016 24,400 0.60 2.52 24,000 24,400 23,800 18,810 458,964,000
08/06/2016 23,800 -0.30 -1.24 24,000 24,000 23,800 6,540 155,652,000
07/06/2016 24,100 0.10 0.42 24,300 24,300 24,000 38,640 931,224,000
06/06/2016 24,000 0.00 ■■ 0.00 23,600 24,000 23,600 1,670 40,080,000
03/06/2016 24,000 0.00 ■■ 0.00 24,400 24,400 24,000 6,990 167,760,000
02/06/2016 24,000 0.40 1.69 24,200 24,400 24,000 12,180 292,320,000
01/06/2016 23,600 -0.30 -1.26 23,700 24,000 23,600 9,540 225,144,000
31/05/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,600 11,450 273,655,000
30/05/2016 23,900 -0.10 -0.42 24,100 24,100 23,600 20,880 499,032,000
27/05/2016 24,000 -0.10 -0.41 23,600 24,000 23,600 3,480 83,520,000
26/05/2016 24,100 0.50 2.12 23,800 24,100 23,600 6,510 156,891,000
25/05/2016 23,600 -0.60 -2.48 24,300 24,300 23,600 1,850 43,660,000
24/05/2016 24,200 -0.20 -0.82 24,400 24,400 24,100 3,340 80,828,000
23/05/2016 24,400 -0.10 -0.41 24,500 25,000 24,200 16,240 396,256,000
20/05/2016 26,200 0.60 2.34 25,700 26,300 25,700 65,700 1,721,340,000
19/05/2016 25,600 -0.20 -0.78 25,800 25,900 25,300 16,630 425,728,000
18/05/2016 25,800 0.00 ■■ 0.00 25,900 25,900 25,600 14,710 379,518,000
17/05/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,600 22,770 587,466,000
16/05/2016 25,800 -0.10 -0.39 25,900 25,900 25,700 16,830 434,214,000
13/05/2016 25,900 0.50 1.97 25,900 25,900 25,600 45,010 1,165,759,000
12/05/2016 25,400 0.00 ■■ 0.00 25,400 25,700 25,300 18,530 470,662,000
11/05/2016 25,400 0.00 ■■ 0.00 24,900 25,400 24,900 4,140 105,156,000
10/05/2016 25,400 0.10 0.40 25,300 25,400 24,900 1,960 49,784,000
09/05/2016 25,300 -0.10 -0.39 25,000 25,300 25,000 1,430 36,179,000
06/05/2016 25,400 0.20 0.79 25,000 25,400 25,000 17,120 434,848,000
05/05/2016 25,200 -0.30 -1.18 25,700 25,700 25,200 11,520 290,304,000
04/05/2016 25,500 0.20 0.79 25,700 25,700 25,100 3,610 92,055,000
29/04/2016 25,300 -0.20 -0.78 25,500 25,600 25,300 5,100 129,030,000
28/04/2016 25,500 -0.10 -0.39 25,200 25,500 25,200 3,430 87,465,000
27/04/2016 25,600 -0.10 -0.39 25,700 25,700 25,000 8,780 224,768,000
26/04/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 9,530 244,921,000
25/04/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,400 10,650 273,705,000
22/04/2016 25,700 0.40 1.58 25,300 25,700 25,200 3,820 98,174,000
21/04/2016 25,300 0.30 1.20 24,500 25,900 24,500 32,970 834,141,000
20/04/2016 25,000 -0.10 -0.40 24,900 25,100 24,800 5,460 136,500,000
19/04/2016 25,100 -0.10 -0.40 25,000 25,200 25,000 6,440 161,644,000
15/04/2016 25,200 0.00 ■■ 0.00 25,400 25,400 25,000 3,750 94,500,000
14/04/2016 25,200 0.20 0.80 25,200 25,400 25,200 19,430 489,636,000
13/04/2016 25,000 -0.20 -0.79 25,100 25,200 25,000 7,570 189,250,000
12/04/2016 25,200 0.00 ■■ 0.00 25,100 25,200 25,000 22,020 554,904,000
11/04/2016 25,200 0.20 0.80 24,700 25,200 24,700 10,320 260,064,000
08/04/2016 25,000 0.00 ■■ 0.00 24,900 25,000 24,800 19,690 492,250,000
07/04/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 9,840 246,000,000
06/04/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,700 20,760 519,000,000
05/04/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 850 21,250,000
04/04/2016 25,000 -0.30 -1.19 25,000 25,000 24,900 14,710 367,750,000
01/04/2016 25,300 -0.10 -0.39 25,200 25,300 25,000 13,820 349,646,000
31/03/2016 25,400 0.00 ■■ 0.00 25,000 25,400 25,000 10,000 254,000,000
30/03/2016 25,400 0.00 ■■ 0.00 25,100 25,400 25,100 6,860 174,244,000
29/03/2016 25,400 0.00 ■■ 0.00 25,200 25,400 25,100 5,210 132,334,000
28/03/2016 25,400 0.00 ■■ 0.00 25,300 25,400 25,000 24,200 614,680,000
25/03/2016 25,400 -0.40 -1.55 25,300 25,500 25,200 4,030 102,362,000
24/03/2016 25,800 0.50 1.98 26,000 26,000 25,400 4,170 107,586,000
23/03/2016 25,300 0.00 ■■ 0.00 25,300 25,500 25,300 7,510 190,003,000
22/03/2016 25,300 -0.20 -0.78 25,400 25,500 25,300 14,250 360,525,000
21/03/2016 25,500 -0.30 -1.16 25,800 25,800 25,500 4,040 103,020,000
18/03/2016 25,800 0.00 ■■ 0.00 25,900 25,900 25,700 10,810 278,898,000
17/03/2016 25,800 -0.50 -1.90 26,000 26,000 25,800 1,350 34,830,000
16/03/2016 26,300 0.50 1.94 25,500 26,300 25,400 27,610 726,143,000
15/03/2016 25,800 0.00 ■■ 0.00 25,700 25,800 25,500 5,450 140,610,000
14/03/2016 25,800 -0.30 -1.15 26,100 26,200 25,800 7,300 188,340,000
11/03/2016 26,100 1.00 3.98 25,200 26,100 25,200 41,200 1,075,320,000
10/03/2016 25,100 0.00 ■■ 0.00 25,000 25,200 25,000 5,780 145,078,000
09/03/2016 25,100 0.10 0.40 25,000 25,200 25,000 2,930 73,543,000
08/03/2016 25,000 -0.20 -0.79 25,000 25,200 24,900 10,540 263,500,000
07/03/2016 25,200 0.20 0.80 25,000 25,300 24,800 6,700 168,840,000
04/03/2016 25,000 -0.20 -0.79 25,300 25,300 24,800 9,740 243,500,000
03/03/2016 25,200 0.00 ■■ 0.00 24,700 25,400 24,700 1,510 38,052,000
02/03/2016 25,200 0.00 ■■ 0.00 25,400 25,400 25,000 6,550 165,060,000
01/03/2016 25,200 -0.10 -0.40 25,400 25,400 24,600 2,450 61,740,000
29/02/2016 25,300 0.10 0.40 25,400 25,600 24,500 31,090 786,577,000
26/02/2016 25,200 0.20 0.80 25,300 25,300 25,000 740 18,648,000
25/02/2016 25,000 -0.40 -1.57 25,500 25,500 25,000 2,710 67,750,000
24/02/2016 25,400 0.40 1.60 25,200 25,600 24,900 5,820 147,828,000
23/02/2016 25,000 0.00 ■■ 0.00 25,000 26,000 25,000 10,120 253,000,000
22/02/2016 25,000 -0.20 -0.79 25,200 25,200 25,000 15,860 396,500,000
19/02/2016 25,200 -0.10 -0.40 25,300 25,400 25,000 3,060 77,112,000
18/02/2016 25,300 -0.10 -0.39 25,500 26,400 25,000 4,480 113,344,000
17/02/2016 25,400 0.00 ■■ 0.00 25,300 25,400 25,300 2,730 69,342,000
16/02/2016 25,400 -0.20 -0.78 25,500 25,600 25,000 5,700 144,780,000
15/02/2016 25,600 -0.30 -1.16 25,000 25,600 25,000 530 13,568,000
05/02/2016 25,900 1.00 4.02 24,900 26,600 24,800 2,640 68,376,000
04/02/2016 24,900 0.00 ■■ 0.00 24,700 24,900 24,500 4,610 114,789,000
03/02/2016 24,900 -0.10 -0.40 26,000 26,000 24,600 2,220 55,278,000
02/02/2016 25,000 0.10 0.40 24,900 25,000 24,600 7,130 178,250,000
01/02/2016 24,900 -0.10 -0.40 24,500 25,000 24,500 15,620 388,938,000
29/01/2016 25,000 0.10 0.40 25,000 25,000 24,600 2,070 51,750,000
28/01/2016 24,900 -0.10 -0.40 25,000 25,000 24,600 5,200 129,480,000
27/01/2016 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 8,110 202,750,000
26/01/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 120 3,000,000
25/01/2016 25,000 0.50 2.04 25,000 25,000 24,900 7,710 192,750,000
22/01/2016 24,500 -0.40 -1.61 25,000 25,000 24,500 1,210 29,645,000
21/01/2016 24,900 -0.10 -0.40 24,500 24,900 24,500 700 17,430,000
20/01/2016 25,000 0.20 0.81 24,900 25,500 24,700 6,240 156,000,000
19/01/2016 24,800 0.50 2.06 24,100 24,800 24,100 2,330 57,784,000
18/01/2016 24,300 -0.70 -2.80 24,300 24,400 24,200 2,930 71,199,000
15/01/2016 25,000 0.00 ■■ 0.00 24,900 25,400 24,900 3,000 75,000,000
14/01/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,700 7,830 195,750,000
13/01/2016 25,000 -0.60 -2.34 26,000 26,000 25,000 4,880 122,000,000
12/01/2016 25,600 0.80 3.23 25,800 25,800 25,500 1,170 29,952,000
11/01/2016 24,800 -0.20 -0.80 24,100 25,000 24,000 1,470 36,456,000
08/01/2016 25,000 -0.70 -2.72 25,000 25,500 25,000 22,940 573,500,000
07/01/2016 25,700 -0.80 -3.02 26,300 26,300 25,400 17,510 450,007,000
06/01/2016 26,500 1.10 4.33 25,400 26,600 25,400 30,590 810,635,000
05/01/2016 25,400 -0.20 -0.78 25,000 25,400 25,000 1,000 25,400,000
04/01/2016 25,600 0.60 2.40 25,000 25,600 25,000 15,050 385,280,000
31/12/2015 25,000 -0.80 -3.10 25,500 25,500 25,000 2,890 72,250,000
30/12/2015 25,800 0.30 1.18 25,800 25,900 25,500 1,100 28,380,000
29/12/2015 25,500 0.10 0.39 25,500 25,500 25,500 830 21,165,000
28/12/2015 25,400 0.00 ■■ 0.00 25,700 25,700 25,000 2,070 52,578,000
25/12/2015 25,400 0.30 1.20 25,700 25,700 25,400 430 10,922,000
24/12/2015 25,100 0.10 0.40 24,300 25,700 24,300 2,040 51,204,000
23/12/2015 25,000 -1.00 -3.85 25,600 25,600 25,000 10,110 252,750,000
22/12/2015 26,000 0.00 ■■ 0.00 25,600 26,000 25,600 2,450 63,700,000
21/12/2015 26,000 0.00 ■■ 0.00 25,500 26,000 25,400 1,610 41,860,000
18/12/2015 26,000 -0.10 -0.38 26,000 26,000 25,800 3,400 88,400,000
17/12/2015 26,100 0.00 ■■ 0.00 26,000 26,300 26,000 680 17,748,000
16/12/2015 26,100 0.50 1.95 26,000 26,400 26,000 9,190 239,859,000
15/12/2015 25,600 0.20 0.79 25,800 25,800 25,400 8,200 209,920,000
14/12/2015 25,400 -0.10 -0.39 25,400 25,400 25,200 6,340 161,036,000
11/12/2015 25,500 0.50 2.00 24,600 25,800 24,600 2,650 67,575,000
10/12/2015 25,000 -0.70 -2.72 25,100 25,900 25,000 18,640 466,000,000
09/12/2015 25,700 0.30 1.18 25,400 25,700 25,200 3,510 90,207,000
08/12/2015 25,400 -0.40 -1.55 24,800 25,800 24,800 8,090 205,486,000
07/12/2015 25,800 0.00 ■■ 0.00 24,600 25,900 24,600 5,890 151,962,000
04/12/2015 25,800 -0.40 -1.53 26,200 26,200 25,800 7,070 182,406,000
03/12/2015 26,200 0.00 ■■ 0.00 26,000 26,300 25,600 4,830 126,546,000
02/12/2015 26,200 1.10 4.38 25,100 26,400 25,100 930 24,366,000
01/12/2015 25,100 -0.70 -2.71 25,700 25,900 25,100 5,960 149,596,000
30/11/2015 25,800 -0.30 -1.15 26,500 26,700 25,800 12,140 313,212,000
27/11/2015 26,100 -0.70 -2.61 26,700 27,000 26,100 13,270 346,347,000
26/11/2015 26,800 -0.20 -0.74 26,300 26,800 26,200 3,500 93,800,000
25/11/2015 27,000 0.20 0.75 26,800 27,000 26,800 400 10,800,000
24/11/2015 26,800 -0.40 -1.47 27,300 27,300 26,800 22,210 595,228,000
23/11/2015 27,200 -0.50 -1.81 27,300 27,300 27,000 11,410 310,352,000
20/11/2015 27,700 0.40 1.47 27,400 27,700 27,200 38,600 1,069,220,000
19/11/2015 27,300 0.10 0.37 27,300 27,500 27,200 16,000 436,800,000
18/11/2015 27,200 -0.10 -0.37 27,300 27,300 27,200 28,710 780,912,000
17/11/2015 27,300 -0.20 -0.73 27,600 27,700 27,200 46,100 1,258,530,000
16/11/2015 27,500 -0.50 -1.79 28,000 28,300 27,400 18,320 503,800,000
13/11/2015 28,000 0.80 2.94 27,300 28,000 27,200 16,990 475,720,000
12/11/2015 27,200 0.00 ■■ 0.00 27,500 27,500 27,200 81,180 2,208,096,000
11/11/2015 27,200 -0.10 -0.37 27,400 27,600 27,200 10,280 279,616,000
10/11/2015 27,300 0.10 0.37 27,200 27,400 27,200 21,370 583,401,000
09/11/2015 27,200 -0.80 -2.86 27,200 27,900 27,200 55,440 1,507,968,000
06/11/2015 28,000 1.40 5.26 26,700 28,000 26,700 49,460 1,384,880,000
05/11/2015 26,600 0.00 ■■ 0.00 26,200 27,000 26,200 8,620 229,292,000
04/11/2015 26,600 -1.30 -4.66 27,600 28,200 26,200 28,750 764,750,000
03/11/2015 27,900 0.90 3.33 26,800 27,900 26,800 27,160 757,764,000
02/11/2015 27,000 -1.80 -6.25 28,500 29,100 26,800 52,690 1,422,630,000
30/10/2015 28,800 -1.00 -3.36 29,800 29,800 28,800 46,000 1,324,800,000
29/10/2015 29,800 0.10 0.34 29,800 30,900 29,200 41,370 1,232,826,000
28/10/2015 29,700 1.90 6.83 28,200 29,700 28,200 143,000 4,247,100,000
27/10/2015 27,800 0.80 2.96 26,800 28,000 26,600 83,340 2,316,852,000
26/10/2015 27,000 0.00 ■■ 0.00 26,200 27,000 26,200 27,170 733,590,000
23/10/2015 27,000 0.00 ■■ 0.00 26,900 27,000 26,600 43,370 1,170,990,000
22/10/2015 27,000 0.40 1.50 26,600 27,400 26,600 51,520 1,391,040,000
21/10/2015 26,600 -0.50 -1.85 26,800 27,200 26,500 47,510 1,263,766,000
20/10/2015 27,100 0.00 ■■ 0.00 27,900 27,900 27,000 34,430 933,053,000
19/10/2015 27,100 1.70 6.69 26,200 27,100 26,000 216,900 5,877,990,000
16/10/2015 25,400 1.60 6.72 24,100 25,400 24,100 115,050 2,922,270,000
15/10/2015 23,800 0.10 0.42 23,800 24,000 23,800 4,140 98,532,000
14/10/2015 23,700 0.00 ■■ 0.00 23,700 23,700 23,500 1,150 27,255,000
13/10/2015 23,700 -0.30 -1.25 24,000 24,100 23,500 8,270 195,999,000
12/10/2015 24,000 -0.30 -1.23 23,900 24,000 23,900 10,140 243,360,000
09/10/2015 24,300 -0.50 -2.02 24,500 24,600 23,800 4,430 107,649,000
08/10/2015 24,800 0.40 1.64 24,200 24,800 24,000 14,910 369,768,000
07/10/2015 24,400 -0.50 -2.01 24,900 24,900 23,700 3,160 77,104,000
06/10/2015 24,900 1.10 4.62 24,000 25,000 24,000 33,960 845,604,000
05/10/2015 23,800 0.30 1.28 23,400 23,800 23,400 370 8,806,000
02/10/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 60 1,410,000
01/10/2015 23,500 -0.10 -0.42 23,600 23,600 23,500 1,420 33,370,000
30/09/2015 23,600 -0.40 -1.67 23,600 23,600 23,600 110 2,596,000
29/09/2015 24,000 0.50 2.13 23,500 24,000 23,500 90 2,160,000
28/09/2015 23,500 -0.30 -1.26 23,700 23,700 23,500 12,320 289,520,000
25/09/2015 23,800 0.30 1.28 25,000 25,000 23,800 3,230 76,874,000
24/09/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 1,370 32,195,000
23/09/2015 23,500 -0.50 -2.08 23,700 23,700 23,500 1,420 33,370,000
22/09/2015 24,000 0.00 ■■ 0.00 23,600 24,000 23,600 3,400 81,600,000
21/09/2015 24,000 0.30 1.27 23,400 24,000 23,300 1,050 25,200,000
18/09/2015 23,700 -0.60 -2.47 24,000 24,000 23,500 30,070 712,659,000
17/09/2015 24,300 -0.10 -0.41 24,300 24,300 24,300 800 19,440,000
16/09/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 20 488,000
15/09/2015 24,400 0.30 1.24 24,100 24,500 24,100 2,470 60,268,000
14/09/2015 24,100 0.00 ■■ 0.00 24,000 24,100 24,000 6,260 150,866,000
11/09/2015 24,100 0.10 0.42 24,100 24,100 24,100 300 7,230,000
10/09/2015 24,000 0.10 0.42 23,700 24,000 23,600 4,800 115,200,000
09/09/2015 23,900 0.30 1.27 23,600 23,900 23,600 1,690 40,391,000
08/09/2015 23,600 0.00 ■■ 0.00 23,500 23,600 23,500 3,550 83,780,000
07/09/2015 23,600 -0.20 -0.84 23,800 23,800 23,500 5,780 136,408,000
04/09/2015 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
03/09/2015 23,800 -0.40 -1.65 24,000 24,100 23,000 7,770 184,926,000
01/09/2015 24,200 0.20 0.83 25,000 25,000 24,200 12,530 303,226,000
31/08/2015 24,000 -0.50 -2.04 24,000 24,500 24,000 3,590 86,160,000
28/08/2015 24,500 0.00 ■■ 0.00 22,900 24,500 22,900 720 17,640,000
27/08/2015 24,500 0.50 2.08 24,500 24,500 24,000 3,830 93,835,000
26/08/2015 24,000 0.80 3.45 23,400 24,000 23,400 130 3,120,000
25/08/2015 23,200 -0.80 -3.33 23,900 24,000 23,200 7,750 179,800,000
24/08/2015 24,000 0.00 ■■ 0.00 24,500 24,500 24,000 210 5,040,000
21/08/2015 24,000 -1.50 -5.88 25,000 25,400 23,900 2,280 54,720,000
20/08/2015 25,500 0.00 ■■ 0.00 25,500 25,500 24,500 4,560 116,280,000
19/08/2015 25,500 -0.10 -0.39 26,000 26,000 25,100 440 11,220,000
18/08/2015 25,600 0.10 0.39 26,500 26,500 25,600 420 10,752,000
17/08/2015 25,500 -0.30 -1.16 25,100 25,500 25,100 5,810 148,155,000
14/08/2015 25,800 -0.20 -0.77 25,500 25,900 25,500 9,000 232,200,000
13/08/2015 26,000 0.00 ■■ 0.00 25,600 26,000 25,500 8,830 229,580,000
12/08/2015 26,000 -1.50 -5.45 26,000 26,000 26,000 1,100 28,600,000
11/08/2015 27,500 0.50 1.85 27,500 27,500 27,500 10 275,000
10/08/2015 27,000 0.90 3.45 27,000 27,000 27,000 60 1,620,000
07/08/2015 26,100 -0.90 -3.33 26,100 26,100 26,100 40 1,044,000
06/08/2015 27,000 0.00 ■■ 0.00 27,500 27,500 26,000 23,600 637,200,000
05/08/2015 27,000 -0.50 -1.82 27,100 27,200 27,000 1,590 42,930,000
04/08/2015 27,500 0.00 ■■ 0.00 27,500 27,500 26,400 940 25,850,000
03/08/2015 27,500 0.00 ■■ 0.00 27,900 27,900 27,500 9,510 261,525,000
31/07/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20 550,000
30/07/2015 27,500 1.00 3.77 27,500 27,500 27,500 300 8,250,000
29/07/2015 26,500 -0.40 -1.49 26,900 26,900 26,300 3,800 100,700,000
28/07/2015 26,900 -1.20 -4.27 26,400 28,100 26,400 19,690 529,661,000
27/07/2015 28,100 0.00 ■■ 0.00 28,000 28,200 28,000 4,080 114,648,000
24/07/2015 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
23/07/2015 28,100 -0.10 -0.35 28,100 28,100 26,500 13,270 372,887,000
22/07/2015 28,200 0.00 ■■ 0.00 28,100 28,200 28,100 4,260 120,132,000
21/07/2015 28,200 0.40 1.44 28,200 28,200 28,000 6,240 175,968,000
20/07/2015 27,800 0.60 2.21 27,200 27,800 27,200 5,190 144,282,000
17/07/2015 27,200 1.20 4.62 26,200 27,200 26,200 17,270 469,744,000
16/07/2015 26,000 -0.40 -1.52 26,400 26,400 25,500 3,060 79,560,000
15/07/2015 26,400 -0.10 -0.38 25,400 26,400 25,400 40 1,056,000
14/07/2015 26,500 0.50 1.92 26,500 27,000 25,500 520 13,780,000
13/07/2015 26,000 0.50 1.96 25,500 26,000 25,500 4,930 128,180,000
10/07/2015 25,500 0.00 ■■ 0.00 25,500 25,600 25,500 20,170 514,335,000
09/07/2015 25,500 -0.50 -1.92 26,000 26,000 25,500 8,320 212,160,000
08/07/2015 26,000 0.60 2.36 25,500 26,000 25,500 11,030 286,780,000
07/07/2015 25,400 -0.40 -1.55 25,400 25,400 25,400 3,000 76,200,000
06/07/2015 25,800 0.00 ■■ 0.00 25,800 26,500 25,800 11,000 283,800,000
03/07/2015 25,800 -0.20 -0.77 26,000 26,100 25,600 28,150 726,270,000
02/07/2015 26,000 0.00 ■■ 0.00 27,000 27,000 26,000 3,500 91,000,000
01/07/2015 26,000 -0.40 -1.52 25,700 26,000 25,700 2,800 72,800,000
30/06/2015 26,400 -0.10 -0.38 26,500 26,500 26,400 6,870 181,368,000
29/06/2015 26,500 -1.00 -3.64 26,400 26,500 26,400 2,000 53,000,000
26/06/2015 27,500 0.30 1.10 27,000 27,500 27,000 310 8,525,000
25/06/2015 27,200 -0.30 -1.09 27,000 27,200 27,000 1,420 38,624,000
24/06/2015 27,500 -0.20 -0.72 27,000 27,500 26,600 2,960 81,400,000
23/06/2015 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 20 554,000
22/06/2015 27,700 0.70 2.59 27,800 28,000 27,700 110 3,047,000
19/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
18/06/2015 27,000 -0.10 -0.37 26,900 27,500 26,400 24,140 651,780,000
17/06/2015 27,100 -0.40 -1.45 27,500 27,500 27,000 8,890 240,919,000
16/06/2015 27,500 0.00 ■■ 0.00 27,000 27,500 27,000 880 24,200,000
15/06/2015 27,500 0.50 1.85 27,000 27,500 27,000 2,370 65,175,000
12/06/2015 27,000 -0.40 -1.46 27,400 27,400 27,000 2,380 64,260,000
11/06/2015 27,400 0.40 1.48 27,000 27,400 27,000 3,310 90,694,000
10/06/2015 27,000 -0.30 -1.10 27,300 27,500 27,000 6,560 177,120,000
09/06/2015 27,300 0.50 1.87 27,000 27,300 27,000 20 546,000
08/06/2015 26,800 -0.20 -0.74 26,200 27,500 26,200 11,090 297,212,000
05/06/2015 27,000 -0.60 -2.17 27,000 27,400 27,000 1,250 33,750,000
04/06/2015 27,600 -0.10 -0.36 27,700 27,700 27,100 1,400 38,640,000
03/06/2015 27,700 0.10 0.36 27,700 27,700 27,700 30 831,000
02/06/2015 27,600 0.00 ■■ 0.00 27,500 27,600 27,500 130 3,588,000
01/06/2015 27,600 -0.70 -2.47 28,000 28,000 27,600 1,550 42,780,000
29/05/2015 28,300 0.00 ■■ 0.00 27,800 28,300 26,600 5,050 142,915,000
28/05/2015 28,300 0.60 2.17 29,000 29,000 27,700 340 9,622,000
27/05/2015 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 30 831,000
26/05/2015 27,700 -0.10 -0.36 27,500 27,800 27,500 9,510 263,427,000
25/05/2015 27,800 -0.10 -0.36 27,800 27,900 27,800 1,030 28,634,000
22/05/2015 27,900 0.00 ■■ 0.00 27,500 27,900 27,500 60 1,674,000
21/05/2015 27,900 -0.10 -0.36 26,600 27,900 26,600 2,140 59,706,000
20/05/2015 28,000 0.70 2.56 27,500 28,000 27,500 7,700 215,600,000
19/05/2015 27,300 0.10 0.37 27,500 27,500 27,200 2,510 68,523,000
18/05/2015 27,200 -0.30 -1.09 27,500 27,500 27,200 3,480 94,656,000
15/05/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20 550,000
14/05/2015 27,500 0.10 0.36 27,500 27,500 27,500 10 275,000
13/05/2015 27,400 -0.20 -0.72 27,400 27,500 27,400 560 15,344,000
12/05/2015 27,600 -1.80 -6.12 28,000 28,900 27,600 2,010 55,476,000
11/05/2015 29,400 1.60 5.76 29,600 29,600 28,000 100 2,940,000
08/05/2015 27,800 -0.80 -2.80 27,800 27,800 27,800 2,010 55,878,000
07/05/2015 28,600 0.00 ■■ 0.00 28,800 28,800 27,500 2,590 74,074,000
06/05/2015 28,600 0.80 2.88 27,000 28,800 27,000 3,480 99,528,000
05/05/2015 31,800 0.20 0.63 32,700 32,700 29,600 3,010 95,718,000
04/05/2015 31,600 0.10 0.32 31,500 33,000 31,500 13,850 437,660,000
27/04/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 4,230 133,245,000
24/04/2015 31,500 0.00 ■■ 0.00 31,600 31,600 29,300 3,130 98,595,000
23/04/2015 31,500 -0.50 -1.56 31,000 31,500 30,900 4,750 149,625,000
22/04/2015 32,000 1.10 3.56 31,400 32,000 30,900 1,100 35,200,000
21/04/2015 30,900 -0.10 -0.32 30,900 30,900 30,900 50 1,545,000
20/04/2015 31,000 -0.20 -0.64 31,000 31,000 31,000 500 15,500,000
17/04/2015 31,200 -0.20 -0.64 31,200 31,200 31,200 1,650 51,480,000
16/04/2015 31,400 -0.10 -0.32 30,600 31,400 30,600 3,520 110,528,000
15/04/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 640 20,160,000
14/04/2015 31,500 -0.40 -1.25 31,500 31,500 31,500 210 6,615,000
13/04/2015 31,900 -0.10 -0.31 32,000 32,000 31,500 3,630 115,797,000
10/04/2015 32,000 1.00 3.23 31,700 32,000 31,700 130 4,160,000
09/04/2015 31,000 1.00 3.33 31,000 31,000 31,000 10,000 310,000,000
08/04/2015 30,000 0.00 ■■ 0.00 30,000 30,100 30,000 10,050 301,500,000
07/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 7,210 216,300,000
06/04/2015 30,000 -0.10 -0.33 30,200 30,200 30,000 3,530 105,900,000
03/04/2015 30,100 0.10 0.33 30,000 30,200 30,000 1,610 48,461,000
02/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 29,800 3,910 117,300,000
01/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,800 84,000,000
31/03/2015 30,000 0.00 ■■ 0.00 30,000 31,000 30,000 940 28,200,000
30/03/2015 30,000 0.00 ■■ 0.00 31,700 31,700 30,000 1,510 45,300,000
27/03/2015 30,000 -1.00 -3.23 30,600 31,000 30,000 9,940 298,200,000
26/03/2015 31,000 -0.50 -1.59 30,500 31,000 30,500 630 19,530,000
25/03/2015 31,500 0.50 1.61 31,000 31,500 31,000 410 12,915,000
24/03/2015 31,000 -1.80 -5.49 31,000 31,000 31,000 4,150 128,650,000
23/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 31,000 390 12,792,000
20/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
19/03/2015 32,800 1.80 5.81 32,000 33,000 31,500 130 4,264,000
18/03/2015 31,000 -0.80 -2.52 32,000 32,000 31,000 5,280 163,680,000
17/03/2015 31,800 0.80 2.58 31,900 31,900 31,700 15,400 489,720,000
16/03/2015 31,000 -0.90 -2.82 32,000 32,000 31,000 2,320 71,920,000
13/03/2015 31,900 -1.10 -3.33 32,000 32,000 30,800 1,480 47,212,000
12/03/2015 33,000 -0.20 -0.60 33,000 33,000 33,000 20 660,000
11/03/2015 33,200 -0.10 -0.30 31,500 33,300 31,500 420 13,944,000
10/03/2015 33,300 1.30 4.06 32,000 33,300 32,000 390 12,987,000
09/03/2015 32,000 -1.90 -5.60 32,600 32,600 32,000 2,340 74,880,000
06/03/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
05/03/2015 33,900 1.00 3.04 32,900 33,900 32,900 1,640 55,596,000
04/03/2015 32,900 1.90 6.13 32,000 33,000 32,000 450 14,805,000
03/03/2015 31,000 -1.00 -3.12 32,000 32,000 31,000 1,890 58,590,000
02/03/2015 32,000 0.40 1.27 32,000 32,000 32,000 60 1,920,000
27/02/2015 31,600 0.40 1.28 29,800 31,800 29,500 4,420 139,672,000
26/02/2015 31,200 -0.70 -2.19 32,400 32,400 31,200 1,050 32,760,000
25/02/2015 31,900 -1.60 -4.78 33,000 33,000 31,300 1,450 46,255,000
24/02/2015 33,500 1.90 6.01 33,500 33,500 33,500 20 670,000
13/02/2015 31,600 0.50 1.61 33,000 33,000 31,500 530 16,748,000
12/02/2015 31,100 0.40 1.30 30,700 31,500 30,700 10,370 322,507,000
11/02/2015 30,700 0.70 2.33 30,000 30,700 30,000 2,030 62,321,000
10/02/2015 30,000 0.00 ■■ 0.00 31,500 31,500 29,900 1,420 42,600,000
09/02/2015 30,000 0.00 ■■ 0.00 30,700 32,100 29,400 370 11,100,000
06/02/2015 30,000 -0.50 -1.64 30,500 30,500 30,000 19,410 582,300,000
05/02/2015 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 50 1,525,000
04/02/2015 30,500 0.00 ■■ 0.00 29,400 30,500 29,400 1,110 33,855,000
03/02/2015 30,500 -1.00 -3.17 30,000 30,500 30,000 2,000 61,000,000
02/02/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 1,030 32,445,000
30/01/2015 31,500 0.50 1.61 29,500 32,900 29,500 5,510 173,565,000
29/01/2015 31,000 -1.00 -3.12 31,000 31,000 31,000 530 16,430,000
28/01/2015 32,000 1.70 5.61 30,300 32,400 30,300 3,640 116,480,000
27/01/2015 30,300 -1.90 -5.90 30,200 32,500 30,000 2,140 64,842,000
26/01/2015 32,200 -0.30 -0.92 32,200 32,200 32,200 180 5,796,000
23/01/2015 32,500 0.10 0.31 32,800 32,800 32,500 260 8,450,000
22/01/2015 32,400 -0.60 -1.82 32,000 32,800 32,000 4,730 153,252,000
21/01/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
20/01/2015 33,000 0.00 ■■ 0.00 32,000 33,000 32,000 1,220 40,260,000
19/01/2015 33,000 0.00 ■■ 0.00 32,000 33,000 32,000 1,900 62,700,000
16/01/2015 33,000 0.00 ■■ 0.00 34,000 34,000 33,000 120 3,960,000
15/01/2015 33,000 0.00 ■■ 0.00 31,500 33,000 31,500 560 18,480,000
14/01/2015 33,000 1.00 3.12 33,900 33,900 32,000 1,690 55,770,000
13/01/2015 32,000 -1.30 -3.90 32,500 33,100 32,000 3,110 99,520,000
12/01/2015 33,300 0.00 ■■ 0.00 32,600 33,300 32,300 1,070 35,631,000
09/01/2015 33,300 0.80 2.46 32,600 33,300 32,500 6,010 200,133,000
08/01/2015 32,500 0.50 1.56 34,000 34,000 32,500 1,960 63,700,000
07/01/2015 32,000 -2.00 -5.88 34,000 34,000 32,000 5,520 176,640,000
06/01/2015 34,000 0.10 0.29 34,000 34,000 34,000 10 340,000
05/01/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
31/12/2014 33,900 1.90 5.94 31,500 33,900 31,500 11,530 390,867,000
30/12/2014 32,000 -0.60 -1.84 32,500 32,600 32,000 2,530 80,960,000
29/12/2014 32,600 -2.20 -6.32 34,600 34,600 32,600 2,100 68,460,000
26/12/2014 34,800 1.70 5.14 34,900 34,900 34,800 20 696,000
25/12/2014 33,100 -2.40 -6.76 33,500 33,500 33,100 4,710 155,901,000
24/12/2014 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
23/12/2014 35,500 1.60 4.72 35,500 35,500 35,500 100 3,550,000
22/12/2014 33,900 -0.50 -1.45 34,300 34,500 33,900 5,790 196,281,000
19/12/2014 34,400 0.00 ■■ 0.00 33,800 34,400 33,500 3,900 134,160,000
18/12/2014 34,400 -0.10 -0.29 34,400 34,400 34,400 10 344,000
17/12/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
16/12/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
15/12/2014 34,500 -0.20 -0.58 34,500 34,500 34,500 80 2,760,000
12/12/2014 34,700 0.10 0.29 34,200 34,700 34,000 970 33,659,000
11/12/2014 34,600 0.10 0.29 34,500 34,600 34,500 24,500 847,700,000
10/12/2014 34,500 0.50 1.47 34,200 34,500 34,000 31,040 1,070,880,000
09/12/2014 34,000 -0.50 -1.45 34,600 34,600 34,000 52,400 1,781,600,000
08/12/2014 34,500 -0.40 -1.15 34,900 34,900 34,500 31,650 1,091,925,000
05/12/2014 34,900 0.30 0.87 34,600 35,000 34,600 13,240 462,076,000
04/12/2014 34,600 -0.10 -0.29 34,600 34,700 34,600 17,770 614,842,000
03/12/2014 34,700 0.10 0.29 34,600 35,400 34,600 13,320 462,204,000
02/12/2014 34,600 -0.40 -1.14 34,800 34,800 34,400 53,720 1,858,712,000
01/12/2014 35,000 -1.00 -2.78 36,300 36,300 34,600 15,240 533,400,000
28/11/2014 36,000 2.00 5.88 35,000 36,300 34,000 30,500 1,098,000,000
27/11/2014 34,000 0.00 ■■ 0.00 34,000 34,500 34,000 13,760 467,840,000
26/11/2014 34,000 -1.50 -4.23 35,400 36,500 34,000 33,830 1,150,220,000
25/11/2014 35,500 0.00 ■■ 0.00 35,800 35,800 35,500 25,250 896,375,000
24/11/2014 35,500 -0.30 -0.84 35,700 35,700 35,500 12,980 460,790,000
21/11/2014 35,800 -0.20 -0.56 36,100 36,100 35,800 7,630 273,154,000
20/11/2014 36,000 -0.30 -0.83 35,900 36,200 35,800 25,010 900,360,000
19/11/2014 36,300 0.30 0.83 35,800 36,300 35,700 16,720 606,936,000
18/11/2014 36,000 0.00 ■■ 0.00 36,300 36,400 36,000 23,490 845,640,000
17/11/2014 36,000 -0.20 -0.55 36,300 36,300 36,000 22,020 792,720,000
14/11/2014 36,200 0.20 0.56 36,400 36,400 35,900 14,180 513,316,000
13/11/2014 36,000 0.00 ■■ 0.00 36,300 36,300 36,000 16,350 588,600,000
12/11/2014 36,000 -0.40 -1.10 36,500 36,500 36,000 13,140 473,040,000
11/11/2014 36,400 0.00 ■■ 0.00 36,300 36,500 36,300 24,180 880,152,000
10/11/2014 36,400 0.00 ■■ 0.00 36,300 36,600 36,300 29,490 1,073,436,000
07/11/2014 36,400 -0.10 -0.27 36,000 36,400 36,000 15,660 570,024,000
06/11/2014 36,500 0.50 1.39 36,000 36,500 36,000 17,910 653,715,000
05/11/2014 36,000 -0.50 -1.37 36,500 36,500 36,000 31,830 1,145,880,000
04/11/2014 36,500 0.40 1.11 36,100 36,600 36,100 7,440 271,560,000
03/11/2014 36,100 0.20 0.56 36,100 36,500 36,000 20,200 729,220,000
31/10/2014 35,900 -0.70 -1.91 36,100 36,600 35,900 13,780 494,702,000
30/10/2014 36,600 0.20 0.55 36,100 36,600 35,800 11,400 417,240,000
29/10/2014 36,400 0.80 2.25 35,600 36,400 35,600 3,570 129,948,000
28/10/2014 35,600 -0.10 -0.28 35,700 36,000 35,500 9,800 348,880,000
27/10/2014 35,700 -0.70 -1.92 36,300 36,400 35,700 20,670 737,919,000
24/10/2014 36,400 0.10 0.28 36,300 36,400 36,200 5,760 209,664,000
23/10/2014 36,300 -0.60 -1.63 36,900 36,900 36,300 25,740 934,362,000
22/10/2014 36,900 0.20 0.54 37,000 37,000 36,800 460 16,974,000
21/10/2014 36,700 -0.30 -0.81 37,000 37,000 36,500 48,080 1,764,536,000
20/10/2014 37,000 0.60 1.65 37,300 37,300 36,500 26,330 974,210,000
17/10/2014 36,400 0.40 1.11 36,000 36,900 36,000 18,880 687,232,000
16/10/2014 36,000 -1.00 -2.70 37,000 37,000 36,000 65,110 2,343,960,000
15/10/2014 37,000 -0.20 -0.54 37,500 37,500 37,000 23,220 859,140,000
14/10/2014 37,200 -0.20 -0.53 37,000 37,400 37,000 20,340 756,648,000
13/10/2014 37,400 -1.10 -2.86 36,500 38,500 36,500 40,870 1,528,538,000
10/10/2014 38,500 0.00 ■■ 0.00 39,000 39,000 38,000 21,800 839,300,000
09/10/2014 38,500 -0.50 -1.28 39,000 39,000 38,500 49,270 1,896,895,000
08/10/2014 39,000 -0.10 -0.26 39,000 39,300 38,400 54,620 2,130,180,000
07/10/2014 39,100 -1.90 -4.63 39,900 40,500 39,100 42,340 1,655,494,000
06/10/2014 41,000 -0.40 -0.97 44,100 44,200 40,000 95,920 3,932,720,000
03/10/2014 41,400 2.70 6.98 41,200 41,400 41,200 135,510 5,610,114,000
02/10/2014 38,700 2.50 6.91 36,200 38,700 36,200 169,940 6,576,678,000
01/10/2014 36,200 -0.10 -0.28 36,100 36,500 36,000 12,960 469,152,000
30/09/2014 36,300 -0.20 -0.55 36,500 36,500 36,200 5,360 194,568,000
29/09/2014 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 5,390 196,735,000
26/09/2014 36,500 0.30 0.83 36,200 37,200 36,200 12,520 456,980,000
25/09/2014 36,200 0.00 ■■ 0.00 36,200 36,200 36,100 17,020 616,124,000
24/09/2014 36,200 0.20 0.56 36,000 36,200 36,000 44,840 1,623,208,000
23/09/2014 36,000 0.00 ■■ 0.00 36,000 36,200 35,900 37,770 1,359,720,000
22/09/2014 36,000 -0.20 -0.55 36,200 36,200 35,900 56,460 2,032,560,000
19/09/2014 36,200 0.20 0.56 36,100 36,300 36,000 34,580 1,251,796,000
18/09/2014 36,000 -0.50 -1.37 36,300 36,400 36,000 96,670 3,480,120,000
17/09/2014 36,500 0.20 0.55 36,300 36,500 36,200 63,040 2,300,960,000
16/09/2014 36,300 0.00 ■■ 0.00 36,300 36,300 36,000 40,140 1,457,082,000
15/09/2014 36,300 0.10 0.28 36,200 36,400 36,200 21,540 781,902,000
12/09/2014 36,200 -0.10 -0.28 36,300 36,500 36,200 90,000 3,258,000,000
11/09/2014 36,300 0.00 ■■ 0.00 36,400 36,400 36,200 27,410 994,983,000
10/09/2014 36,300 0.00 ■■ 0.00 36,500 36,600 36,200 48,650 1,765,995,000
09/09/2014 36,300 -0.50 -1.36 36,600 36,700 36,300 85,650 3,109,095,000
08/09/2014 36,800 0.10 0.27 36,600 36,800 36,600 16,320 600,576,000
05/09/2014 36,700 0.10 0.27 37,000 37,000 36,600 25,950 952,365,000
04/09/2014 36,600 0.20 0.55 36,400 36,600 36,400 91,930 3,364,638,000
03/09/2014 36,400 -0.10 -0.27 36,600 36,600 36,400 69,040 2,513,056,000
29/08/2014 36,500 -0.50 -1.35 36,800 36,900 36,300 31,860 1,162,890,000
28/08/2014 37,000 0.00 ■■ 0.00 37,000 37,000 36,800 90,950 3,365,150,000
27/08/2014 37,000 -0.10 -0.27 37,000 37,200 36,900 55,660 2,059,420,000
26/08/2014 37,100 -0.20 -0.54 37,300 37,300 37,000 52,160 1,935,136,000
25/08/2014 37,300 0.10 0.27 37,500 37,500 37,200 97,080 3,621,084,000
22/08/2014 37,200 0.60 1.64 36,600 37,400 36,600 104,340 3,881,448,000
21/08/2014 36,600 0.00 ■■ 0.00 36,500 36,600 36,400 241,440 8,836,704,000
20/08/2014 36,600 0.10 0.27 36,400 36,700 36,400 124,310 4,549,746,000
19/08/2014 36,500 -0.10 -0.27 36,900 36,900 36,400 109,460 3,995,290,000
18/08/2014 36,600 0.00 ■■ 0.00 36,500 36,800 36,400 94,890 3,472,974,000
15/08/2014 36,600 -0.10 -0.27 36,600 36,600 36,400 117,140 4,287,324,000
14/08/2014 36,700 0.10 0.27 36,600 36,700 36,100 92,600 3,398,420,000
13/08/2014 36,600 0.00 ■■ 0.00 36,600 37,000 36,500 59,970 2,194,902,000
12/08/2014 36,600 0.10 0.27 37,000 37,000 36,400 55,640 2,036,424,000
11/08/2014 36,500 -0.40 -1.08 36,600 36,900 36,500 63,560 2,319,940,000
08/08/2014 36,900 0.50 1.37 36,100 37,500 36,100 215,520 7,952,688,000
07/08/2014 36,400 -0.10 -0.27 36,400 36,600 36,300 104,660 3,809,624,000
06/08/2014 36,500 -0.30 -0.82 36,600 36,800 36,500 151,170 5,517,705,000
05/08/2014 36,800 0.00 ■■ 0.00 36,800 36,800 36,400 134,580 4,952,544,000
04/08/2014 36,800 0.60 1.66 36,000 36,900 36,000 188,660 6,942,688,000
01/08/2014 36,200 1.20 3.43 35,000 36,200 34,900 126,520 4,580,024,000
31/07/2014 35,000 0.00 ■■ 0.00 34,800 35,000 34,500 182,760 6,396,600,000
30/07/2014 35,000 -0.60 -1.69 35,400 35,600 34,700 149,220 5,222,700,000
29/07/2014 35,600 -0.50 -1.39 35,800 36,000 35,200 92,470 3,291,932,000
28/07/2014 36,100 -0.40 -1.10 36,400 36,500 35,800 348,560 12,583,016,000
25/07/2014 36,500 -0.10 -0.27 36,500 36,800 36,500 159,020 5,804,230,000
24/07/2014 36,600 -0.20 -0.54 36,500 37,000 36,300 178,450 6,531,270,000
23/07/2014 36,800 0.90 2.51 36,700 38,200 36,600 174,030 6,404,304,000
22/07/2014 37,500 1.50 4.17 36,000 37,800 36,000 548,490 20,568,375,000
21/07/2014 36,000 0.30 0.84 35,700 36,800 35,000 245,280 8,830,080,000
18/07/2014 35,700 -0.70 -1.92 36,300 36,300 35,600 118,860 4,243,302,000
17/07/2014 36,400 -0.40 -1.09 36,900 36,900 35,800 117,160 4,264,624,000
16/07/2014 36,800 1.80 5.14 35,400 37,200 35,300 315,560 11,612,608,000
15/07/2014 35,000 0.30 0.86 35,000 35,200 34,800 141,120 4,939,200,000
14/07/2014 34,700 1.50 4.52 33,200 34,700 33,200 98,330 3,412,051,000
11/07/2014 33,200 0.00 ■■ 0.00 33,500 33,500 33,000 38,710 1,285,172,000
10/07/2014 33,200 0.20 0.61 35,300 35,300 32,000 53,830 1,787,156,000
09/07/2014 33,000 2.00 6.45 33,000 33,100 30,500 175,130 5,779,290,000
08/07/2014 31,000 0.00 ■■ 0.00 35,400 35,400 30,500 99,080 3,071,480,000
01/01/1970 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp