Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 907.94 +6.99 (+0.78%)
  • HNX-Index 130.58 +1.38 (+1.07%)
  • UPCOM-Index 60.74 +0.15 (+0.25%)
CTCP Bánh Kẹo Hải Hà
Haiha Confectionery JSC
Mã CK:      HHC      107      -107 (-100.00%)      (cập nhật 18:00 21/09/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.haihaco.com.vn
HHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
18/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
17/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
16/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
15/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
14/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
11/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
10/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
09/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
08/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
07/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
04/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
03/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
01/09/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
31/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
28/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
27/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
26/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
25/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
24/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
21/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
20/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
19/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
18/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
17/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
14/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
13/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
12/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
11/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
10/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
07/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
06/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
05/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
04/08/2020 107,000 -107.00 -100.00 107,000 0 0 0 0
03/08/2020 107,000 9.50 8.88 97,500 107,000 97,000 30 3,210,000
31/07/2020 97,500 -97.50 -100.00 97,500 0 0 0 0
30/07/2020 97,500 -97.50 -100.00 97,500 0 0 0 0
29/07/2020 97,500 -97.50 -100.00 97,500 0 0 0 0
28/07/2020 97,500 -97.50 -100.00 97,500 0 0 0 0
27/07/2020 97,500 -97.50 -100.00 97,500 0 0 0 0
24/07/2020 97,500 -97.50 -100.00 97,500 0 0 0 0
23/07/2020 97,500 7.50 7.69 90,000 97,500 90,000 200 19,500,000
22/07/2020 90,000 -10.00 -11.11 100,000 90,000 90,000 30 2,700,000
21/07/2020 100,000 -1.00 -1.00 101,000 100,000 100,000 10 1,000,000
20/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
17/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
16/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
15/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
14/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
13/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
10/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
09/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
08/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
07/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
06/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
03/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
02/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
01/07/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
30/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
26/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
25/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
24/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
23/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
22/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
19/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
18/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
16/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
12/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
11/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
10/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
09/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
08/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
05/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
04/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
03/06/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
29/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
28/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
26/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
25/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
20/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
19/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
18/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
15/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
14/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
13/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
08/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
07/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
05/05/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
29/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
28/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
27/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
24/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
23/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
20/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
17/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
15/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
14/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
13/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
10/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
09/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
08/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
06/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
03/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
01/04/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
31/03/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
30/03/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
27/03/2020 101,000 -101.00 -100.00 101,000 0 0 0 0
26/03/2020 101,000 7.70 7.62 93,300 101,000 90,000 20 2,020,000
25/03/2020 93,300 -93.30 -100.00 93,300 0 0 0 0
23/03/2020 93,300 -93.30 -100.00 93,300 0 0 0 0
20/03/2020 93,300 -93.30 -100.00 93,300 0 0 0 0
19/03/2020 93,300 1.00 1.07 92,300 93,300 93,300 200 18,660,000
18/03/2020 92,300 -92.30 -100.00 92,300 0 0 0 0
17/03/2020 92,300 -92.30 -100.00 92,300 0 0 0 0
16/03/2020 92,300 -92.30 -100.00 92,300 0 0 0 0
13/03/2020 92,300 -92.30 -100.00 92,300 0 0 0 0
12/03/2020 92,300 -92.30 -100.00 92,300 0 0 0 0
11/03/2020 92,300 7.50 8.13 84,800 92,300 92,300 100 9,230,000
09/03/2020 84,800 -9.40 -11.08 94,200 84,800 84,800 20 1,696,000
06/03/2020 94,200 -94.20 -100.00 94,200 0 0 0 0
05/03/2020 94,200 -94.20 -100.00 94,200 0 0 0 0
02/03/2020 94,200 -10.30 -10.93 104,500 94,200 94,200 10 942,000
28/02/2020 104,500 -11.60 -11.10 116,100 104,500 104,500 10 1,045,000
27/02/2020 116,100 -12.90 -11.11 129,000 116,100 116,100 10 1,161,000
25/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
24/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
21/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
20/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
19/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
18/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
17/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
14/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
13/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
11/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
07/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
06/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
04/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
03/02/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
22/01/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
21/01/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
20/01/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
17/01/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
16/01/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
15/01/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
13/01/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
09/01/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
08/01/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
06/01/2020 129,000 -129.00 -100.00 129,000 0 0 0 0
31/12/2019 129,000 0.00 ■■ 0.00 129,000 129,000 116,100 400 51,600,000
30/12/2019 129,000 -129.00 -100.00 129,000 0 0 0 0
27/12/2019 129,000 -129.00 -100.00 129,000 0 0 0 0
26/12/2019 129,000 11.30 8.76 117,700 129,000 129,000 100 12,900,000
25/12/2019 117,700 10.70 9.09 107,000 117,700 97,000 920 108,284,000
24/12/2019 107,000 -107.00 -100.00 107,000 0 0 0 0
23/12/2019 107,000 -10.30 -9.63 117,300 107,000 107,000 260 27,820,000
20/12/2019 117,300 10.60 9.04 106,700 117,300 96,100 390 45,747,000
19/12/2019 106,700 9.70 9.09 97,000 106,700 90,300 50 5,335,000
17/12/2019 97,000 2.00 2.06 95,000 97,000 97,000 10 970,000
16/12/2019 95,000 -95.00 -100.00 95,000 0 0 0 0
13/12/2019 95,000 -95.00 -100.00 95,000 0 0 0 0
12/12/2019 95,000 -8.00 -8.42 103,000 95,000 95,000 280 26,600,000
11/12/2019 103,000 -103.00 -100.00 103,000 0 0 0 0
10/12/2019 103,000 -103.00 -100.00 103,000 0 0 0 0
09/12/2019 103,000 -103.00 -100.00 103,000 0 0 0 0
06/12/2019 103,000 -103.00 -100.00 103,000 0 0 0 0
04/12/2019 103,000 -103.00 -100.00 103,000 0 0 0 0
03/12/2019 103,000 -103.00 -100.00 103,000 0 0 0 0
02/12/2019 103,000 -103.00 -100.00 103,000 0 0 0 0
29/11/2019 103,000 -103.00 -100.00 103,000 0 0 0 0
28/11/2019 103,000 -103.00 -100.00 103,000 0 0 0 0
27/11/2019 103,000 -103.00 -100.00 103,000 0 0 0 0
26/11/2019 103,000 2.00 1.94 101,000 103,000 103,000 100 10,300,000
25/11/2019 101,000 -101.00 -100.00 101,000 0 0 0 0
22/11/2019 101,000 -101.00 -100.00 101,000 0 0 0 0
21/11/2019 101,000 -101.00 -100.00 101,000 0 0 0 0
20/11/2019 101,000 -8.00 -7.92 109,000 101,000 101,000 20 2,020,000
19/11/2019 109,000 2.20 2.02 106,800 109,000 109,000 10 1,090,000
18/11/2019 106,800 -106.80 -100.00 106,800 0 0 0 0
15/11/2019 106,800 -106.80 -100.00 106,800 0 0 0 0
14/11/2019 106,800 -7.70 -7.21 114,500 106,800 106,800 100 10,680,000
13/11/2019 114,500 -114.50 -100.00 114,500 0 0 0 0
12/11/2019 114,500 2.50 2.18 112,000 120,000 114,500 1,400 160,300,000
11/11/2019 112,000 -112.00 -100.00 112,000 0 0 0 0
08/11/2019 112,000 -112.00 -100.00 112,000 0 0 0 0
07/11/2019 112,000 -112.00 -100.00 112,000 0 0 0 0
06/11/2019 112,000 -112.00 -100.00 112,000 0 0 0 0
05/11/2019 112,000 -8.00 -7.14 120,000 112,000 112,000 100 11,200,000
04/11/2019 120,000 1.00 0.83 119,000 121,000 108,000 70 8,400,000
01/11/2019 119,000 -119.00 -100.00 119,000 0 0 0 0
31/10/2019 119,000 -119.00 -100.00 119,000 0 0 0 0
30/10/2019 119,000 -119.00 -100.00 119,000 0 0 0 0
29/10/2019 119,000 -119.00 -100.00 119,000 0 0 0 0
28/10/2019 119,000 -119.00 -100.00 119,000 0 0 0 0
25/10/2019 119,000 -119.00 -100.00 119,000 0 0 0 0
24/10/2019 119,000 -119.00 -100.00 119,000 0 0 0 0
23/10/2019 119,000 -119.00 -100.00 119,000 0 0 0 0
22/10/2019 119,000 -5.50 -4.62 124,500 119,000 119,000 7,440 885,360,000
21/10/2019 124,500 -124.50 -100.00 124,500 0 0 0 0
18/10/2019 124,500 -124.50 -100.00 124,500 0 0 0 0
17/10/2019 124,500 -124.50 -100.00 124,500 0 0 0 0
16/10/2019 124,500 -124.50 -100.00 124,500 0 0 0 0
15/10/2019 124,500 -124.50 -100.00 124,500 0 0 0 0
14/10/2019 124,500 -124.50 -100.00 124,500 0 0 0 0
11/10/2019 124,500 -124.50 -100.00 124,500 0 0 0 0
10/10/2019 124,500 -124.50 -100.00 124,500 0 0 0 0
09/10/2019 124,500 -124.50 -100.00 124,500 0 0 0 0
08/10/2019 124,500 -124.50 -100.00 124,500 0 0 0 0
07/10/2019 124,500 -124.50 -100.00 124,500 0 0 0 0
04/10/2019 124,500 4.60 3.69 119,900 124,500 124,500 10 1,245,000
03/10/2019 119,900 -5.10 -4.25 125,000 119,900 119,900 850 101,915,000
02/10/2019 125,000 2.50 2.00 122,500 125,000 114,400 60 7,500,000
01/10/2019 122,500 11.10 9.06 111,400 122,500 122,500 10 1,225,000
30/09/2019 111,400 10.10 9.07 101,300 111,400 110,000 20 2,228,000
27/09/2019 101,300 9.20 9.08 92,100 101,300 93,900 40 4,052,000
26/09/2019 92,100 -92.10 -100.00 92,100 0 0 0 0
25/09/2019 92,100 -92.10 -100.00 92,100 0 0 0 0
24/09/2019 92,100 -1.40 -1.52 93,500 92,100 92,100 10 921,000
23/09/2019 93,500 -93.50 -100.00 93,500 0 0 0 0
20/09/2019 93,500 -93.50 -100.00 93,500 0 0 0 0
19/09/2019 93,500 -93.50 -100.00 93,500 0 0 0 0
18/09/2019 93,500 -93.50 -100.00 93,500 0 0 0 0
17/09/2019 93,500 -93.50 -100.00 93,500 0 0 0 0
16/09/2019 93,500 -93.50 -100.00 93,500 0 0 0 0
13/09/2019 93,500 -93.50 -100.00 93,500 0 0 0 0
12/09/2019 93,500 -93.50 -100.00 93,500 0 0 0 0
11/09/2019 93,500 -93.50 -100.00 93,500 0 0 0 0
10/09/2019 93,500 -93.50 -100.00 93,500 0 0 0 0
09/09/2019 93,500 1.20 1.28 92,300 93,500 93,500 10 935,000
06/09/2019 92,300 -92.30 -100.00 92,300 0 0 0 0
05/09/2019 92,300 -92.30 -100.00 92,300 0 0 0 0
04/09/2019 92,300 0.10 0.11 92,200 92,300 92,300 20 1,846,000
03/09/2019 92,200 -6.90 -7.48 99,100 92,200 92,200 10 922,000
23/08/2019 99,100 -10.90 -11.00 110,000 99,100 99,100 10 991,000
02/08/2019 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 10 1,100,000
25/07/2019 110,000 1.90 1.73 108,100 110,000 110,000 50 5,500,000
23/07/2019 108,100 -6.90 -6.38 115,000 108,100 108,000 30 3,243,000
18/07/2019 115,000 9.20 8.00 105,800 115,000 115,000 10 1,150,000
17/07/2019 105,800 -11.70 -11.06 117,500 105,800 105,800 10 1,058,000
16/07/2019 117,500 -13.00 -11.06 130,500 117,500 117,500 10 1,175,000
28/06/2019 130,500 11.70 8.97 118,800 130,500 130,500 50 6,525,000
02/01/2019 118,800 -118.80 -100.00 118,800 0 0 0 0
28/12/2018 118,800 5.10 4.29 113,700 118,800 118,800 100 11,880,000
27/12/2018 113,700 10.30 9.06 103,400 113,700 103,400 3,800 432,060,000
26/12/2018 103,400 9.40 9.09 94,000 103,400 90,000 1,700 175,780,000
25/12/2018 94,000 8.50 9.04 85,500 94,000 78,000 1,700 159,800,000
24/12/2018 85,500 5.50 6.43 80,000 88,000 72,000 2,100 179,550,000
21/12/2018 80,000 3.00 3.75 77,000 80,000 70,000 3,400 272,000,000
20/12/2018 77,000 7.00 9.09 70,000 77,000 77,000 300 23,100,000
19/12/2018 70,000 -0.70 -1.00 70,700 70,000 70,000 1,000 70,000,000
18/12/2018 70,700 0.00 ■■ 0.00 70,700 77,700 68,000 3,000 212,100,000
17/12/2018 70,700 6.40 9.05 64,300 70,700 67,000 7,600 537,320,000
14/12/2018 64,300 5.80 9.02 58,500 64,300 60,000 800 51,440,000
13/12/2018 58,500 -58.50 -100.00 58,500 0 0 0 0
12/12/2018 58,500 0.00 ■■ 0.00 58,500 58,500 52,700 600 35,100,000
11/12/2018 58,500 -6.50 -11.11 65,000 58,500 58,500 1,800 105,300,000
10/12/2018 65,000 -7.20 -11.08 72,200 65,000 65,000 800 52,000,000
07/12/2018 72,200 -8.00 -11.08 80,200 72,200 72,200 300 21,660,000
06/12/2018 80,200 -8.90 -11.10 89,100 80,200 80,200 100 8,020,000
05/12/2018 89,100 -89.10 -100.00 89,100 0 0 0 0
04/12/2018 89,100 -89.10 -100.00 89,100 0 0 0 0
03/12/2018 89,100 -89.10 -100.00 89,100 0 0 0 0
29/11/2018 89,100 -89.10 -100.00 89,100 0 0 0 0
28/11/2018 89,100 -9.90 -11.11 99,000 89,100 89,100 100 8,910,000
27/11/2018 99,000 -11.00 -11.11 110,000 99,000 99,000 300 29,700,000
26/11/2018 110,000 -110.00 -100.00 110,000 0 0 0 0
23/11/2018 110,000 -110.00 -100.00 110,000 0 0 0 0
22/11/2018 110,000 -110.00 -100.00 110,000 0 0 0 0
21/11/2018 110,000 -110.00 -100.00 110,000 0 0 0 0
20/11/2018 110,000 -110.00 -100.00 110,000 0 0 0 0
19/11/2018 110,000 -110.00 -100.00 110,000 0 0 0 0
16/11/2018 110,000 -110.00 -100.00 110,000 0 0 0 0
15/11/2018 110,000 -110.00 -100.00 110,000 0 0 0 0
14/11/2018 110,000 -110.00 -100.00 110,000 0 0 0 0
13/11/2018 110,000 -110.00 -100.00 110,000 0 0 0 0
12/11/2018 110,000 -110.00 -100.00 110,000 0 0 0 0
09/11/2018 110,000 10.00 9.09 100,000 110,000 110,000 100 11,000,000
08/11/2018 100,000 -100.00 -100.00 100,000 0 0 0 0
07/11/2018 100,000 -100.00 -100.00 100,000 0 0 0 0
06/11/2018 100,000 8.50 8.50 91,500 100,000 100,000 100 10,000,000
05/11/2018 91,500 -91.50 -100.00 91,500 0 0 0 0
02/11/2018 91,500 -91.50 -100.00 91,500 0 0 0 0
01/11/2018 91,500 -91.50 -100.00 91,500 0 0 0 0
31/10/2018 91,500 -91.50 -100.00 91,500 0 0 0 0
30/10/2018 91,500 -91.50 -100.00 91,500 0 0 0 0
29/10/2018 91,500 7.90 8.63 83,600 91,500 91,500 100 9,150,000
26/10/2018 83,600 -83.60 -100.00 83,600 0 0 0 0
25/10/2018 83,600 -83.60 -100.00 83,600 0 0 0 0
24/10/2018 83,600 -83.60 -100.00 83,600 0 0 0 0
23/10/2018 83,600 7.60 9.09 76,000 83,600 83,600 100 8,360,000
22/10/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
19/10/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
18/10/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
17/10/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
16/10/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
15/10/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
12/10/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
11/10/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
10/10/2018 76,000 -0.60 -0.79 76,600 76,000 76,000 100 7,600,000
09/10/2018 76,600 -76.60 -100.00 76,600 0 0 0 0
08/10/2018 76,600 -76.60 -100.00 76,600 0 0 0 0
05/10/2018 76,600 -76.60 -100.00 76,600 0 0 0 0
04/10/2018 76,600 -76.60 -100.00 76,600 0 0 0 0
03/10/2018 76,600 -76.60 -100.00 76,600 0 0 0 0
02/10/2018 76,600 -76.60 -100.00 76,600 0 0 0 0
01/10/2018 76,600 -76.60 -100.00 76,600 0 0 0 0
28/09/2018 76,600 -8.50 -11.10 85,100 85,100 76,600 700 53,620,000
27/09/2018 85,100 -85.10 -100.00 85,100 0 0 0 0
26/09/2018 85,100 -85.10 -100.00 85,100 0 0 0 0
25/09/2018 85,100 -85.10 -100.00 85,100 0 0 0 0
24/09/2018 85,100 -9.40 -11.05 94,500 85,100 85,100 100 8,510,000
21/09/2018 94,500 -10.50 -11.11 105,000 94,500 94,500 200 18,900,000
20/09/2018 105,000 -105.00 -100.00 105,000 0 0 0 0
19/09/2018 105,000 -105.00 -100.00 105,000 0 0 0 0
18/09/2018 105,000 -105.00 -100.00 105,000 0 0 0 0
17/09/2018 105,000 5.60 5.33 99,400 105,000 105,000 100 10,500,000
14/09/2018 99,400 -99.40 -100.00 99,400 0 0 0 0
13/09/2018 99,400 9.00 9.05 90,400 99,400 99,400 100 9,940,000
12/09/2018 90,400 -90.40 -100.00 90,400 0 0 0 0
11/09/2018 90,400 -90.40 -100.00 90,400 0 0 0 0
10/09/2018 90,400 8.20 9.07 82,200 90,400 90,400 100 9,040,000
07/09/2018 82,200 -82.20 -100.00 82,200 0 0 0 0
06/09/2018 82,200 7.40 9.00 74,800 82,200 82,200 100 8,220,000
05/09/2018 74,800 2.60 3.48 72,200 74,800 74,800 100 7,480,000
04/09/2018 72,200 6.50 9.00 65,700 72,200 65,700 700 50,540,000
31/08/2018 65,700 5.90 8.98 59,800 65,700 65,600 300 19,710,000
30/08/2018 59,800 5.40 9.03 54,400 59,800 49,000 29,200 1,746,160,000
29/08/2018 54,400 -6.00 -11.03 60,400 54,400 54,400 100 5,440,000
28/08/2018 60,400 -60.40 -100.00 67,100 0 0 0 0
27/08/2018 60,400 -6.70 -11.09 67,100 60,400 60,400 100 6,040,000
24/08/2018 67,100 -67.10 -100.00 67,100 0 0 0 0
23/08/2018 67,100 -7.40 -11.03 74,500 67,100 67,100 100 6,710,000
22/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
21/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
20/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
17/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
16/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
15/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
14/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
13/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
10/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
09/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
08/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
07/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
06/08/2018 74,500 -74.50 -100.00 74,500 0 0 0 0
03/08/2018 74,500 5.60 7.52 68,900 74,500 74,500 100 7,450,000
02/08/2018 68,900 4.40 6.39 64,500 68,900 68,900 100 6,890,000
01/08/2018 64,500 -64.50 -100.00 64,500 0 0 0 0
31/07/2018 64,500 -64.50 -100.00 64,500 0 0 0 0
30/07/2018 64,500 3.00 4.65 61,500 64,500 61,500 300 19,350,000
27/07/2018 61,500 -61.50 -100.00 61,500 0 0 0 0
26/07/2018 61,500 2.00 3.25 59,500 61,500 61,500 100 6,150,000
25/07/2018 59,500 -59.50 -100.00 59,500 0 0 0 0
24/07/2018 59,500 2.30 3.87 57,200 59,500 57,200 200 11,900,000
23/07/2018 57,200 -57.20 -100.00 57,200 0 0 0 0
20/07/2018 57,200 -57.20 -100.00 57,200 0 0 0 0
19/07/2018 57,200 -57.20 -100.00 57,200 0 0 0 0
18/07/2018 57,200 -57.20 -100.00 57,200 0 0 0 0
17/07/2018 57,200 5.20 9.09 52,000 57,200 46,800 4,700 268,840,000
16/07/2018 52,000 4.70 9.04 47,300 52,000 52,000 500 26,000,000
13/07/2018 47,300 -0.10 -0.21 47,400 47,300 43,000 300 14,190,000
12/07/2018 47,400 4.30 9.07 43,100 47,400 47,400 100 4,740,000
11/07/2018 43,100 -43.10 -100.00 43,100 0 0 0 0
10/07/2018 43,100 -43.10 -100.00 43,100 0 0 0 0
09/07/2018 43,100 3.90 9.05 39,200 43,100 36,200 500 21,550,000
06/07/2018 39,200 -3.30 -8.42 42,500 39,200 39,200 100 3,920,000
05/07/2018 42,500 3.80 8.94 38,700 42,500 38,000 300 12,750,000
04/07/2018 38,700 -3.50 -9.04 42,200 38,700 38,700 100 3,870,000
03/07/2018 42,200 -4.60 -10.90 46,800 42,200 42,200 200 8,440,000
29/06/2018 46,800 0.00 ■■ 0.00 46,800 46,800 42,300 700 32,760,000
28/06/2018 46,800 -5.20 -11.11 52,000 46,800 46,800 100 4,680,000
27/06/2018 52,000 2.00 3.85 50,000 54,000 50,000 500 26,000,000
26/06/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 200 10,000,000
25/06/2018 50,000 2.50 5.00 47,500 50,000 42,800 400 20,000,000
22/06/2018 47,500 -5.20 -10.95 52,700 47,500 47,500 500 23,750,000
21/06/2018 52,700 -5.80 -11.01 58,500 52,700 52,700 100 5,270,000
20/06/2018 58,500 -6.50 -11.11 65,000 58,500 58,500 100 5,850,000
19/06/2018 65,000 -65.00 -100.00 65,000 0 0 0 0
18/06/2018 65,000 -7.20 -11.08 72,200 65,000 65,000 100 6,500,000
15/06/2018 72,200 -72.20 -100.00 72,200 0 0 0 0
14/06/2018 72,200 -72.20 -100.00 72,200 0 0 0 0
13/06/2018 72,200 -8.00 -11.08 80,200 72,200 72,200 100 7,220,000
12/06/2018 80,200 -80.20 -100.00 80,200 0 0 0 0
11/06/2018 80,200 -8.90 -11.10 89,100 98,000 80,200 400 32,080,000
08/06/2018 89,100 -89.10 -100.00 89,100 0 0 0 0
07/06/2018 89,100 -9.90 -11.11 99,000 89,100 89,100 200 17,820,000
06/06/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
05/06/2018 99,000 0.00 ■■ 0.00 99,000 99,000 98,900 200 19,800,000
04/06/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
01/06/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
31/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
30/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
29/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
28/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
25/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
24/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
23/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
22/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
21/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
18/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
17/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
16/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
15/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
14/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
11/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
10/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
09/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
08/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
07/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
04/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
03/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
02/05/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
27/04/2018 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 200 19,800,000
26/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
24/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
23/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
20/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
19/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
18/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
13/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
12/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
11/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
10/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
09/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
06/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
05/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
04/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
03/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
02/04/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
30/03/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
29/03/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
28/03/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
27/03/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
26/03/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
23/03/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
22/03/2018 99,000 -99.00 -100.00 99,000 0 0 0 0
21/03/2018 99,000 -0.90 -0.91 99,900 99,000 99,000 100 9,900,000
20/03/2018 99,900 -99.90 -100.00 99,900 0 0 0 0
19/03/2018 99,900 8.60 8.61 91,300 99,900 89,800 400 39,960,000
16/03/2018 91,300 -91.30 -100.00 91,300 0 0 0 0
15/03/2018 91,300 -91.30 -100.00 91,300 0 0 0 0
14/03/2018 91,300 -91.30 -100.00 91,300 0 0 0 0
13/03/2018 91,300 -91.30 -100.00 91,300 0 0 0 0
12/03/2018 91,300 -91.30 -100.00 91,300 0 0 0 0
09/03/2018 91,300 -91.30 -100.00 91,300 0 0 0 0
08/03/2018 91,300 -91.30 -100.00 91,300 0 0 0 0
07/03/2018 91,300 -91.30 -100.00 91,300 0 0 0 0
06/03/2018 91,300 -91.30 -100.00 91,300 0 0 0 0
05/03/2018 91,300 -91.30 -100.00 91,300 0 0 0 0
02/03/2018 91,300 8.30 9.09 83,000 91,300 74,700 500 45,650,000
01/03/2018 83,000 -83.00 -100.00 83,000 0 0 0 0
28/02/2018 83,000 -83.00 -100.00 83,000 0 0 0 0
27/02/2018 83,000 -83.00 -100.00 83,000 0 0 0 0
26/02/2018 83,000 -83.00 -100.00 83,000 0 0 0 0
22/02/2018 83,000 -83.00 -100.00 83,000 0 0 0 0
21/02/2018 83,000 -83.00 -100.00 83,000 0 0 0 0
13/02/2018 83,000 -83.00 -100.00 83,000 0 0 0 0
12/02/2018 83,000 -83.00 -100.00 83,000 0 0 0 0
09/02/2018 83,000 -2.00 -2.41 85,000 83,000 83,000 200 16,600,000
08/02/2018 85,000 3.90 4.59 81,100 85,000 80,000 2,800 238,000,000
07/02/2018 81,100 7.30 9.00 73,800 81,100 80,000 400 32,440,000
06/02/2018 73,800 -8.20 -11.11 82,000 73,800 73,800 100 7,380,000
05/02/2018 82,000 -82.00 -100.00 82,000 0 0 0 0
02/02/2018 82,000 0.00 ■■ 0.00 82,000 82,000 79,500 7,100 582,200,000
01/02/2018 82,000 -82.00 -100.00 82,000 0 0 0 0
31/01/2018 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 100 8,200,000
30/01/2018 82,000 4.00 4.88 78,000 84,000 75,000 7,600 623,200,000
29/01/2018 78,000 1.00 1.28 77,000 84,500 70,100 25,100 1,957,800,000
26/01/2018 77,000 7.00 9.09 70,000 77,000 66,200 20,000 1,540,000,000
25/01/2018 70,000 1.80 2.57 68,200 70,000 68,000 7,700 539,000,000
24/01/2018 68,200 6.20 9.09 65,000 68,200 60,000 16,600 1,132,120,000
23/01/2018 62,000 -3.00 -4.84 65,000 62,000 59,500 32,800 2,033,600,000
22/01/2018 65,000 -2.70 -4.15 67,700 65,500 65,000 4,000 260,000,000
19/01/2018 67,700 6.10 9.01 61,600 67,700 60,000 18,400 1,245,680,000
18/01/2018 61,600 5.60 9.09 56,000 61,600 53,600 10,700 659,120,000
17/01/2018 56,000 -2.00 -3.57 58,000 63,000 56,000 2,600 145,600,000
16/01/2018 58,000 3.30 5.69 54,700 58,000 54,400 12,800 742,400,000
15/01/2018 54,700 1.70 3.11 53,000 54,700 47,700 1,400 76,580,000
12/01/2018 53,000 2.70 5.09 50,300 53,000 50,300 5,200 275,600,000
11/01/2018 50,300 -50.30 -100.00 50,300 0 0 0 0
10/01/2018 50,300 4.20 8.35 46,100 50,300 50,300 100 5,030,000
09/01/2018 46,100 -46.10 -100.00 46,100 0 0 0 0
08/01/2018 46,100 -46.10 -100.00 46,100 0 0 0 0
05/01/2018 46,100 -46.10 -100.00 46,100 0 0 0 0
03/01/2018 46,100 -46.10 -100.00 46,100 0 0 0 0
02/01/2018 46,100 -4.90 -10.63 51,000 46,100 46,100 700 32,270,000
29/12/2017 51,000 -51.00 -100.00 51,000 0 0 0 0
28/12/2017 51,000 -51.00 -100.00 51,000 0 0 0 0
27/12/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 100 5,100,000
26/12/2017 51,000 -51.00 -100.00 51,000 0 0 0 0
25/12/2017 51,000 -51.00 -100.00 51,000 0 0 0 0
22/12/2017 51,000 -3.80 -7.45 54,800 51,000 51,000 100 5,100,000
21/12/2017 54,800 -54.80 -100.00 54,800 0 0 0 0
20/12/2017 54,800 -0.20 -0.36 55,000 54,800 49,500 200 10,960,000
19/12/2017 55,000 -55.00 -100.00 55,000 0 0 0 0
18/12/2017 55,000 0.60 1.09 54,400 55,000 49,100 1,100 60,500,000
15/12/2017 54,400 -54.40 -100.00 54,400 0 0 0 0
14/12/2017 46,800 -5.20 -11.11 52,000 46,800 46,800 100 4,680,000
13/12/2017 52,000 -52.00 -100.00 52,000 0 0 0 0
12/12/2017 52,000 -52.00 -100.00 52,000 0 0 0 0
11/12/2017 52,000 -52.00 -100.00 52,000 0 0 0 0
08/12/2017 52,000 -52.00 -100.00 52,000 0 0 0 0
07/12/2017 52,000 -52.00 -100.00 52,000 0 0 0 0
04/12/2017 52,000 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 52,000 -2.70 -4.94 55,000 55,000 52,000 2,634 136,968,000
30/11/2017 54,700 0.00 ■■ 0.00 54,700 54,700 54,700 0 0
29/11/2017 54,700 0.00 ■■ 0.00 54,700 54,700 54,700 5 273,500
28/11/2017 54,700 4.30 8.53 54,700 54,700 54,700 200 10,940,000
24/11/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
23/11/2017 50,400 4.30 9.33 50,400 50,400 50,400 100 5,040,000
22/11/2017 46,100 0.00 ■■ 0.00 46,100 46,100 46,100 0 0
21/11/2017 46,100 0.00 ■■ 0.00 46,100 46,100 46,100 0 0
17/11/2017 46,100 0.00 ■■ 0.00 46,100 46,100 46,100 0 0
16/11/2017 46,100 -4.90 -9.61 46,500 46,500 46,100 505 23,280,500
15/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
14/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
13/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 165 8,415,000
10/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 500 25,500,000
09/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
08/11/2017 51,000 -4.90 -8.77 51,000 55,900 51,000 3,010 153,510,000
07/11/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
06/11/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
03/11/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
02/11/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
01/11/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
31/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
30/10/2017 55,900 4.50 8.75 55,900 55,900 55,900 100 5,590,000
27/10/2017 51,400 4.60 9.83 51,400 51,400 51,400 100 5,140,000
26/10/2017 46,800 -3.90 -7.69 46,800 46,800 46,800 100 4,680,000
25/10/2017 50,700 -5.20 -9.30 57,000 57,000 50,700 320 16,224,000
24/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
23/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 25 1,397,500
20/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 500 27,950,000
19/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 30 1,677,000
18/10/2017 55,900 0.00 ■■ 0.00 56,000 56,000 50,400 1,260 70,434,000
17/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
16/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
13/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
12/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
11/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
10/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 10 559,000
09/10/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 5 279,500
06/10/2017 55,900 0.90 1.64 55,900 55,900 55,900 100 5,590,000
05/10/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 5 275,000
04/10/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
03/10/2017 55,000 0.60 1.10 55,000 55,000 55,000 100 5,500,000
02/10/2017 54,400 0.00 ■■ 0.00 54,400 54,400 54,400 0 0
29/09/2017 54,400 0.00 ■■ 0.00 54,400 54,400 54,400 5 272,000
28/09/2017 54,400 0.00 ■■ 0.00 54,400 54,400 54,400 0 0
27/09/2017 54,400 0.00 ■■ 0.00 54,400 54,400 54,400 0 0
26/09/2017 54,400 0.00 ■■ 0.00 54,400 54,400 54,400 0 0
25/09/2017 54,400 -0.10 -0.18 52,500 54,400 52,500 200 10,880,000
22/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 20 1,090,000
21/09/2017 54,500 4.50 9.00 54,000 54,500 50,100 405 22,072,500
20/09/2017 50,000 2.00 4.17 50,000 50,000 50,000 700 35,000,000
19/09/2017 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
18/09/2017 48,000 2.40 5.26 44,100 48,000 44,100 600 28,800,000
15/09/2017 45,600 -4.40 -8.80 45,600 45,600 45,600 100 4,560,000
14/09/2017 50,000 -2.70 -5.12 50,000 50,000 50,000 2,020 101,000,000
13/09/2017 52,700 0.00 ■■ 0.00 52,700 52,700 52,700 0 0
12/09/2017 52,700 0.00 ■■ 0.00 52,700 52,700 52,700 0 0
11/09/2017 52,700 0.70 1.35 52,700 52,700 52,700 200 10,540,000
08/09/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
07/09/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
06/09/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
05/09/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
01/09/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
31/08/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
30/08/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
29/08/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
28/08/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
25/08/2017 52,000 2.80 5.69 45,600 52,000 45,600 200 10,400,000
24/08/2017 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 40 1,968,000
23/08/2017 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 0 0
22/08/2017 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 10 492,000
21/08/2017 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 0 0
18/08/2017 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 0 0
17/08/2017 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 0 0
16/08/2017 49,200 0.00 ■■ 0.00 48,100 49,200 48,100 200 9,840,000
15/08/2017 49,200 0.10 0.20 49,200 49,200 49,200 300 14,760,000
14/08/2017 49,100 -0.90 -1.80 52,400 52,400 48,100 300 14,730,000
11/08/2017 50,000 -0.50 -0.99 52,000 52,500 50,000 640 32,000,000
10/08/2017 50,500 -5.50 -9.82 50,500 50,500 50,500 110 5,555,000
09/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
08/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
07/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
04/08/2017 56,000 -1.00 -1.75 57,000 57,000 56,000 210 11,760,000
03/08/2017 57,000 1.20 2.15 57,000 61,100 52,000 63,500 3,619,500,000
02/08/2017 55,800 1.80 3.33 53,900 55,800 53,000 2,100 117,180,000
01/08/2017 54,000 4.00 8.00 50,000 54,000 50,000 1,110 59,940,000
31/07/2017 50,000 2.40 5.04 46,100 50,000 43,100 35,200 1,760,000,000
28/07/2017 47,600 -1.90 -3.84 49,600 51,500 47,600 8,400 399,840,000
27/07/2017 49,500 -3.00 -5.71 49,500 49,500 49,500 334 16,533,000
26/07/2017 52,500 -4.00 -7.08 52,500 52,500 52,500 350 18,375,000
25/07/2017 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
24/07/2017 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 34 1,921,000
21/07/2017 56,500 1.50 2.73 56,000 58,500 56,000 2,000 113,000,000
20/07/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
19/07/2017 55,000 -3.90 -6.62 55,000 55,000 55,000 200 11,000,000
18/07/2017 58,900 0.00 ■■ 0.00 58,900 58,900 58,900 300 17,670,000
17/07/2017 58,900 0.00 ■■ 0.00 60,000 63,000 56,000 98,294 5,789,516,600
14/07/2017 58,900 0.40 0.68 58,500 58,900 56,800 33,900 1,996,710,000
13/07/2017 58,500 1.50 2.63 57,000 58,500 57,000 5,500 321,750,000
12/07/2017 57,000 1.30 2.33 55,400 57,000 55,000 52,423 2,988,111,000
11/07/2017 55,700 3.70 7.12 52,000 55,700 52,000 500 27,850,000
10/07/2017 52,000 1.50 2.97 52,000 52,000 52,000 100 5,200,000
07/07/2017 50,500 1.40 2.85 46,500 50,500 45,900 27,000 1,363,500,000
06/07/2017 49,100 -3.90 -7.36 49,600 49,600 49,100 500 24,550,000
05/07/2017 53,000 -2.00 -3.64 53,000 53,000 53,000 200 10,600,000
04/07/2017 55,000 -1.60 -2.83 56,000 56,000 55,000 6,620 364,100,000
03/07/2017 56,600 -3.40 -5.67 57,600 57,600 56,600 1,755 99,333,000
30/06/2017 60,000 0.00 ■■ 0.00 57,500 60,000 57,000 5,700 342,000,000
29/06/2017 60,000 1.00 1.69 59,000 60,000 59,000 4,616 276,960,000
28/06/2017 59,000 3.50 6.31 54,400 60,000 54,400 38,920 2,296,280,000
27/06/2017 55,500 3.00 5.71 52,500 55,500 52,500 8,713 483,571,500
26/06/2017 52,500 4.00 8.25 49,000 52,500 49,000 2,512 131,880,000
23/06/2017 48,500 0.90 1.89 45,600 48,500 43,000 39,820 1,931,270,000
22/06/2017 47,600 -4.90 -9.33 56,000 56,500 47,600 22,120 1,052,912,000
21/06/2017 52,500 0.00 ■■ 0.00 56,000 56,500 52,500 13,160 690,900,000
20/06/2017 52,500 0.00 ■■ 0.00 54,900 56,500 52,500 11,255 590,887,500
19/06/2017 52,500 2.00 3.96 53,000 55,100 50,500 34,640 1,818,600,000
16/06/2017 50,500 2.00 4.12 49,000 51,800 49,000 6,700 338,350,000
15/06/2017 48,500 2.40 5.21 46,200 48,800 46,200 2,940 142,590,000
14/06/2017 46,100 0.00 ■■ 0.00 43,000 46,100 42,500 35,600 1,641,160,000
13/06/2017 46,100 -0.10 -0.22 45,300 46,100 45,000 5,900 271,990,000
09/06/2017 50,500 -1.50 -2.88 50,500 51,000 50,000 3,700 186,850,000
08/06/2017 52,000 -3.00 -5.45 55,500 55,500 52,000 2,177 113,204,000
07/06/2017 55,000 0.00 ■■ 0.00 56,000 60,000 55,000 34,080 1,874,400,000
06/06/2017 55,000 1.50 2.80 53,500 55,000 53,500 16,930 931,150,000
05/06/2017 53,500 1.50 2.88 52,000 54,000 52,000 16,100 861,350,000
02/06/2017 52,000 2.60 5.26 47,600 52,000 44,800 24,740 1,286,480,000
01/06/2017 49,400 -3.60 -6.79 53,000 56,800 49,000 41,020 2,026,388,000
31/05/2017 53,000 1.00 1.92 52,000 54,000 52,000 22,007 1,166,371,000
30/05/2017 52,000 2.00 4.00 50,000 52,000 50,000 17,541 912,132,000
29/05/2017 50,000 0.00 ■■ 0.00 48,500 50,200 45,700 30,000 1,500,000,000
26/05/2017 50,000 -0.80 -1.57 49,600 52,500 49,600 5,420 271,000,000
25/05/2017 50,800 -1.20 -2.31 52,900 56,500 50,000 26,200 1,330,960,000
24/05/2017 52,000 0.00 ■■ 0.00 53,000 54,000 48,500 8,580 446,160,000
23/05/2017 52,000 0.00 ■■ 0.00 50,000 53,000 50,000 16,311 848,172,000
22/05/2017 52,000 1.40 2.77 47,100 52,000 45,900 39,534 2,055,768,000
19/05/2017 50,600 1.70 3.48 49,900 50,600 48,900 16,200 819,720,000
18/05/2017 48,900 0.00 ■■ 0.00 45,500 50,000 44,900 9,913 484,745,700
17/05/2017 48,900 0.10 0.20 44,300 51,500 44,200 25,854 1,264,260,600
16/05/2017 48,800 0.00 ■■ 0.00 48,500 48,800 48,500 1,155 56,364,000
15/05/2017 48,800 0.20 0.41 48,800 48,800 48,800 1,100 53,680,000
09/05/2017 47,000 0.00 ■■ 0.00 47,000 47,000 46,000 7,170 336,990,000
08/05/2017 47,000 -1.00 -2.08 45,000 49,000 43,300 50,520 2,374,440,000
05/05/2017 48,000 1.50 3.23 45,500 48,200 45,500 56,835 2,728,080,000
04/05/2017 46,500 1.00 2.20 45,500 47,000 45,500 2,320 107,880,000
03/05/2017 45,500 0.00 ■■ 0.00 45,500 48,000 45,500 4,550 207,025,000
28/04/2017 45,500 0.00 ■■ 0.00 45,500 47,100 45,300 14,015 637,682,500
27/04/2017 45,500 0.00 ■■ 0.00 45,500 45,500 45,400 1,200 54,600,000
26/04/2017 45,500 0.00 ■■ 0.00 45,500 45,500 45,300 1,100 50,050,000
25/04/2017 45,500 0.30 0.66 45,200 45,500 45,200 7,000 318,500,000
24/04/2017 45,200 0.10 0.22 42,000 45,500 41,000 7,140 322,728,000
21/04/2017 45,100 0.00 ■■ 0.00 45,000 49,100 44,000 9,250 417,175,000
20/04/2017 45,100 0.00 ■■ 0.00 42,200 45,100 42,100 810 36,531,000
19/04/2017 45,100 0.00 ■■ 0.00 45,000 45,100 45,000 630 28,413,000
18/04/2017 45,100 4.10 10.00 44,800 45,100 40,100 32,950 1,486,045,000
17/04/2017 41,000 -0.10 -0.24 41,000 41,000 41,000 100 4,100,000
14/04/2017 41,100 1.50 3.79 43,000 43,500 41,100 20,800 854,880,000
13/04/2017 39,600 -4.40 -10.00 39,600 39,600 39,600 775 30,690,000
12/04/2017 44,000 0.00 ■■ 0.00 43,500 44,000 43,000 8,000 352,000,000
11/04/2017 44,000 0.00 ■■ 0.00 44,000 44,000 43,100 6,700 294,800,000
10/04/2017 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 4,925 216,700,000
07/04/2017 44,000 0.00 ■■ 0.00 43,800 48,000 43,800 4,540 199,760,000
05/04/2017 44,000 2.90 7.06 42,000 44,000 41,100 26,000 1,144,000,000
04/04/2017 41,100 -0.90 -2.14 41,000 42,000 41,000 989 40,647,900
03/04/2017 42,000 0.00 ■■ 0.00 40,100 42,400 40,000 9,760 409,920,000
31/03/2017 42,000 0.00 ■■ 0.00 42,000 42,000 41,100 2,280 95,760,000
30/03/2017 42,000 0.00 ■■ 0.00 40,200 42,000 40,200 9,420 395,640,000
29/03/2017 42,000 0.00 ■■ 0.00 42,000 42,000 40,000 13,045 547,890,000
28/03/2017 42,000 -1.00 -2.33 42,100 42,100 42,000 9,254 388,668,000
27/03/2017 43,000 0.10 0.23 38,700 43,000 38,700 17,300 743,900,000
24/03/2017 42,900 -4.70 -9.87 42,900 42,900 42,900 111,256 4,772,882,400
23/03/2017 47,600 -5.20 -9.85 51,000 51,000 47,600 290,540 13,829,704,000
22/03/2017 52,800 4.80 10.00 52,800 52,800 48,600 8,443,023 445,791,614,400
21/03/2017 48,000 4.30 9.84 48,000 48,000 48,000 18,271 877,008,000
20/03/2017 43,700 3.90 9.80 43,700 43,700 43,700 128,517 5,616,192,900
17/03/2017 39,800 3.60 9.94 39,800 39,800 39,800 4,166,622 165,831,555,600
16/03/2017 36,200 -3.80 -9.50 40,000 40,500 36,200 10,860 393,132,000
15/03/2017 40,000 -1.50 -3.61 40,000 41,000 40,000 13,360 534,400,000
14/03/2017 41,500 0.50 1.22 40,900 41,500 39,700 15,344 636,776,000
13/03/2017 41,000 3.00 7.89 39,000 41,000 39,000 66,130 2,711,330,000
10/03/2017 38,000 0.60 1.60 36,000 41,000 36,000 11,900 452,200,000
09/03/2017 37,400 1.10 3.03 37,000 37,500 35,800 7,500 280,500,000
08/03/2017 36,300 -0.60 -1.63 36,500 37,000 36,100 4,600 166,980,000
07/03/2017 36,900 0.80 2.22 36,000 36,900 36,000 1,700 62,730,000
06/03/2017 36,100 0.20 0.56 37,000 37,000 36,000 2,140 77,254,000
03/03/2017 35,900 0.00 ■■ 0.00 35,500 37,000 35,000 36,500 1,310,350,000
02/03/2017 35,900 -0.60 -1.64 37,000 37,000 35,500 800 28,720,000
01/03/2017 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
28/02/2017 36,500 -0.30 -0.82 36,500 36,500 36,200 1,300 47,450,000
27/02/2017 36,800 0.40 1.10 36,000 36,900 36,000 13,540 498,272,000
24/02/2017 36,400 0.80 2.25 36,400 39,000 36,000 2,917 106,178,800
23/02/2017 35,600 0.00 ■■ 0.00 35,500 36,300 35,200 10,744 382,486,400
22/02/2017 35,600 -0.40 -1.11 35,800 36,000 33,700 5,920 210,752,000
21/02/2017 36,000 0.70 1.98 36,000 36,000 36,000 3,130 112,680,000
20/02/2017 35,300 0.80 2.32 36,500 36,500 32,600 6,563 231,673,900
17/02/2017 34,500 -1.00 -2.82 35,000 36,400 34,500 4,400 151,800,000
16/02/2017 35,500 0.10 0.28 35,400 35,500 35,400 2,137 75,863,500
15/02/2017 35,400 0.20 0.57 37,000 37,000 35,400 15,370 544,098,000
14/02/2017 35,200 -1.70 -4.61 38,900 38,900 35,200 26,700 939,840,000
13/02/2017 36,900 0.10 0.27 36,800 39,000 36,000 25,524 941,835,600
10/02/2017 36,800 1.70 4.84 38,500 38,500 35,600 5,343 196,622,400
09/02/2017 35,100 1.50 4.46 33,000 36,900 32,100 62,487 2,193,293,700
08/02/2017 33,600 -2.50 -6.93 33,500 38,500 33,000 51,944 1,745,318,400
07/02/2017 36,100 -3.50 -8.84 36,000 40,000 35,900 12,823 462,910,300
06/02/2017 39,600 3.60 10.00 37,000 39,600 36,000 28,525 1,129,590,000
03/02/2017 36,000 0.00 ■■ 0.00 36,000 37,000 36,000 4,140 149,040,000
02/02/2017 36,000 1.00 2.86 33,000 38,000 33,000 16,800 604,800,000
25/01/2017 35,000 3.00 9.38 32,500 35,000 31,900 7,800 273,000,000
24/01/2017 32,000 0.90 2.89 31,200 33,000 31,200 5,600 179,200,000
23/01/2017 31,100 -0.40 -1.27 31,000 31,200 31,000 3,950 122,845,000
20/01/2017 31,500 0.70 2.27 31,000 31,500 30,700 11,110 349,965,000
19/01/2017 30,800 -0.10 -0.32 30,600 30,800 30,300 3,600 110,880,000
18/01/2017 30,900 0.20 0.65 30,500 31,500 30,500 2,400 74,160,000
17/01/2017 30,700 -0.20 -0.65 30,200 30,700 30,200 4,600 141,220,000
16/01/2017 30,900 0.40 1.31 31,500 31,500 30,300 5,100 157,590,000
13/01/2017 30,500 1.10 3.74 31,000 31,000 29,700 1,100 33,550,000
12/01/2017 29,400 0.20 0.68 31,000 31,000 29,200 600 17,640,000
11/01/2017 29,200 -1.30 -4.26 31,000 31,000 29,200 2,500 73,000,000
10/01/2017 30,500 -0.50 -1.61 31,900 31,900 30,000 3,500 106,750,000
09/01/2017 31,000 1.60 5.44 31,500 31,500 29,500 7,400 229,400,000
06/01/2017 29,400 2.60 9.70 29,400 29,400 29,400 100 2,940,000
05/01/2017 26,800 -2.70 -9.15 31,500 32,000 26,800 2,900 77,720,000
04/01/2017 29,500 -1.50 -4.84 31,000 32,500 29,500 2,100 61,950,000
03/01/2017 31,000 -1.50 -4.62 32,900 33,500 31,000 727 22,537,000
30/12/2016 32,500 1.00 3.17 31,500 32,500 29,000 6,300 204,750,000
29/12/2016 31,500 0.00 ■■ 0.00 31,000 31,800 30,500 3,400 107,100,000
28/12/2016 31,500 -0.80 -2.48 32,400 32,400 30,500 1,776 55,944,000
27/12/2016 32,300 2.30 7.67 32,300 32,300 32,300 100 3,230,000
26/12/2016 30,000 -1.40 -4.46 31,400 32,500 30,000 1,220 36,600,000
23/12/2016 31,400 1.90 6.44 31,400 31,400 31,000 1,237 38,841,800
22/12/2016 29,500 -0.20 -0.67 30,400 31,800 29,500 6,100 179,950,000
21/12/2016 29,700 -0.50 -1.66 28,200 30,000 28,000 1,200 35,640,000
20/12/2016 30,200 -0.30 -0.98 31,000 31,000 28,000 2,707 81,751,400
19/12/2016 30,500 1.70 5.90 31,600 31,600 28,100 325 9,912,500
16/12/2016 28,800 -3.10 -9.72 32,400 32,900 28,800 2,900 83,520,000
15/12/2016 31,900 -0.60 -1.85 33,500 34,500 29,300 2,900 92,510,000
14/12/2016 32,500 1.10 3.50 31,600 32,500 31,600 227 7,377,500
13/12/2016 31,400 2.40 8.28 28,800 31,500 26,100 1,900 59,660,000
12/12/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
09/12/2016 29,000 1.10 3.94 29,900 29,900 27,900 2,200 63,800,000
08/12/2016 27,900 -1.90 -6.38 31,500 31,500 27,900 2,400 66,960,000
07/12/2016 29,800 1.30 4.56 31,000 31,000 25,700 2,500 74,500,000
06/12/2016 29,500 0.80 2.79 29,000 31,000 29,000 300 8,850,000
05/12/2016 28,700 -3.10 -9.75 34,500 34,500 28,700 500 14,350,000
02/12/2016 31,800 -0.20 -0.62 33,000 33,000 28,800 604 19,207,200
01/12/2016 32,000 0.80 2.56 29,300 34,300 28,100 2,100 67,200,000
30/11/2016 31,200 2.30 7.96 30,000 31,500 28,900 4,000 124,800,000
29/11/2016 28,900 0.90 3.21 28,000 30,800 26,800 2,800 80,920,000
28/11/2016 28,000 0.00 ■■ 0.00 28,400 29,900 26,200 2,704 75,712,000
25/11/2016 28,000 -0.50 -1.75 26,700 28,000 26,700 600 16,800,000
24/11/2016 28,500 0.10 0.35 28,000 28,500 28,000 560 15,960,000
23/11/2016 28,400 0.60 2.16 28,300 28,400 26,500 1,700 48,280,000
22/11/2016 27,800 0.20 0.72 28,400 28,400 27,000 700 19,460,000
21/11/2016 27,600 -0.20 -0.72 27,900 28,300 27,600 3,700 102,120,000
18/11/2016 27,800 -0.60 -2.11 26,700 28,000 26,600 2,505 69,639,000
17/11/2016 28,400 0.60 2.16 28,400 28,400 28,400 100 2,840,000
16/11/2016 27,800 -0.10 -0.36 28,900 28,900 26,500 7,600 211,280,000
15/11/2016 27,900 0.90 3.33 28,000 28,400 26,200 600 16,740,000
14/11/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
11/11/2016 27,000 0.10 0.37 28,700 28,700 26,000 1,600 43,200,000
10/11/2016 26,900 -0.10 -0.37 26,900 26,900 25,200 459 12,347,100
09/11/2016 27,000 0.20 0.75 26,500 29,200 26,000 1,505 40,635,000
08/11/2016 26,800 1.90 7.63 24,500 26,800 24,500 1,300 34,840,000
07/11/2016 24,900 0.10 0.40 25,200 25,200 24,900 210 5,229,000
04/11/2016 24,800 0.10 0.40 24,800 24,800 24,800 100 2,480,000
03/11/2016 24,700 0.20 0.82 25,000 25,000 24,100 500 12,350,000
02/11/2016 24,500 1.10 4.70 24,800 24,800 24,200 3,800 93,100,000
01/11/2016 23,400 -1.10 -4.49 25,000 25,000 23,400 19,100 446,940,000
31/10/2016 24,500 -2.20 -8.24 24,500 24,500 24,500 110 2,695,000
28/10/2016 26,700 2.30 9.43 24,000 26,700 24,000 10,600 283,020,000
27/10/2016 24,400 0.70 2.95 23,100 24,400 23,100 9,200 224,480,000
26/10/2016 23,700 -0.20 -0.84 23,700 23,700 23,700 1,000 23,700,000
25/10/2016 23,900 0.20 0.84 23,200 24,000 23,200 2,600 62,140,000
24/10/2016 23,700 0.20 0.85 23,700 23,700 23,700 100 2,370,000
21/10/2016 23,500 0.40 1.73 23,500 23,500 23,500 100 2,350,000
20/10/2016 23,100 -0.40 -1.70 23,500 23,700 23,100 3,174 73,319,400
19/10/2016 23,500 -0.20 -0.84 23,500 23,500 23,500 540 12,690,000
18/10/2016 23,700 0.20 0.85 23,700 23,900 23,100 5,700 135,090,000
17/10/2016 23,500 0.50 2.17 23,000 23,500 23,000 25,100 589,850,000
14/10/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,600 473,800,000
13/10/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,700 62,100,000
12/10/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 4,900 112,700,000
11/10/2016 23,000 -0.10 -0.43 23,000 23,000 23,000 4,150 95,450,000
10/10/2016 23,100 -0.20 -0.86 23,000 23,300 22,500 7,400 170,940,000
07/10/2016 23,300 0.30 1.30 22,500 23,300 22,500 1,300 30,290,000
06/10/2016 23,000 0.00 ■■ 0.00 22,100 23,200 22,100 3,775 86,825,000
05/10/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
04/10/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
03/10/2016 23,000 -0.50 -2.13 22,500 23,500 22,500 3,900 89,700,000
30/09/2016 23,500 -0.40 -1.67 23,500 23,500 23,500 2,100 49,350,000
29/09/2016 23,900 1.10 4.82 23,900 23,900 23,900 2,000 47,800,000
28/09/2016 22,800 -0.10 -0.44 22,000 22,800 22,000 3,640 82,992,000
27/09/2016 22,900 -0.10 -0.43 21,600 22,900 21,600 4,400 100,760,000
26/09/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
23/09/2016 23,000 0.00 ■■ 0.00 24,600 24,600 22,200 4,800 110,400,000
22/09/2016 23,000 0.00 ■■ 0.00 23,000 24,800 21,700 8,210 188,830,000
21/09/2016 23,000 -0.70 -2.95 23,000 23,000 22,800 400 9,200,000
20/09/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
19/09/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
16/09/2016 23,700 -0.10 -0.42 23,500 23,700 23,500 1,805 42,778,500
15/09/2016 23,800 0.30 1.28 24,000 24,000 23,000 1,400 33,320,000
14/09/2016 23,500 -1.10 -4.47 23,000 25,000 23,000 3,700 86,950,000
13/09/2016 24,600 0.10 0.41 23,000 25,000 22,800 4,450 109,470,000
12/09/2016 24,500 1.50 6.52 23,400 24,500 23,400 200 4,900,000
09/09/2016 23,000 0.30 1.32 22,700 23,100 21,800 1,400 32,200,000
08/09/2016 22,700 0.20 0.89 21,700 23,000 21,700 4,400 99,880,000
07/09/2016 22,500 0.40 1.81 22,000 22,500 21,700 1,900 42,750,000
06/09/2016 22,100 0.40 1.84 22,400 22,400 21,700 1,200 26,520,000
05/09/2016 21,700 0.00 ■■ 0.00 21,600 22,500 21,600 25,600 555,520,000
01/09/2016 21,700 -0.90 -3.98 21,500 22,200 21,500 16,800 364,560,000
31/08/2016 22,600 0.10 0.44 21,800 22,600 21,800 2,600 58,760,000
30/08/2016 22,500 0.40 1.81 23,300 23,300 22,100 900 20,250,000
29/08/2016 22,100 0.10 0.45 21,000 22,400 21,000 6,500 143,650,000
26/08/2016 22,000 -0.10 -0.45 22,100 23,400 22,000 3,350 73,700,000
25/08/2016 22,100 -0.60 -2.64 22,200 22,200 21,800 1,800 39,780,000
24/08/2016 22,700 -0.10 -0.44 22,700 22,700 22,700 100 2,270,000
23/08/2016 22,800 0.80 3.64 22,900 22,900 22,000 6,700 152,760,000
22/08/2016 22,000 -0.40 -1.79 22,400 23,800 22,000 3,340 73,480,000
19/08/2016 22,400 -1.50 -6.28 22,000 24,000 21,700 7,700 172,480,000
18/08/2016 23,900 -2.60 -9.81 24,000 24,000 23,900 430 10,277,000
17/08/2016 26,500 1.50 6.00 24,000 26,900 24,000 740 19,610,000
16/08/2016 25,000 1.60 6.84 23,500 25,000 23,500 7,300 182,500,000
15/08/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
12/08/2016 23,400 0.90 4.00 23,000 23,500 23,000 1,500 35,100,000
11/08/2016 22,500 -1.00 -4.26 22,500 22,500 22,500 200 4,500,000
10/08/2016 23,500 1.50 6.82 22,000 23,500 22,000 300 7,050,000
09/08/2016 22,000 -0.30 -1.35 21,500 22,000 21,500 730 16,060,000
08/08/2016 22,300 -0.10 -0.45 22,300 22,300 22,300 400 8,920,000
05/08/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
04/08/2016 22,400 -0.30 -1.32 22,400 22,400 22,400 100 2,240,000
03/08/2016 22,700 1.10 5.09 22,700 22,700 22,700 160 3,632,000
02/08/2016 21,600 -2.40 -10.00 21,700 22,400 21,600 1,005 21,708,000
01/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
29/07/2016 24,000 0.10 0.42 24,300 24,300 23,000 700 16,800,000
28/07/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
27/07/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
26/07/2016 23,900 0.00 ■■ 0.00 22,000 23,900 22,000 600 14,340,000
25/07/2016 23,900 -0.30 -1.24 21,800 23,900 21,800 1,200 28,680,000
22/07/2016 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
21/07/2016 24,200 -0.40 -1.63 22,500 24,200 22,500 600 14,520,000
20/07/2016 24,600 1.90 8.37 24,600 24,600 24,600 100 2,460,000
19/07/2016 22,700 0.20 0.89 22,000 22,700 22,000 600 13,620,000
18/07/2016 22,500 0.50 2.27 22,000 22,500 22,000 600 13,500,000
15/07/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 5,300 116,600,000
14/07/2016 22,000 0.10 0.46 22,200 22,300 21,800 7,000 154,000,000
13/07/2016 21,900 0.40 1.86 20,800 22,100 20,500 1,800 39,420,000
12/07/2016 21,500 0.00 ■■ 0.00 22,500 22,500 21,500 14,100 303,150,000
11/07/2016 21,500 -0.20 -0.92 21,500 21,500 21,500 300 6,450,000
08/07/2016 21,700 -0.20 -0.91 21,800 21,800 21,700 8,100 175,770,000
07/07/2016 21,900 1.90 9.50 20,100 21,900 20,100 2,005 43,909,500
06/07/2016 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 7,430 148,600,000
05/07/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
04/07/2016 20,000 0.10 0.50 20,000 20,000 20,000 10,000 200,000,000
01/07/2016 19,900 -0.10 -0.50 19,900 19,900 19,900 400 7,960,000
30/06/2016 20,000 0.00 ■■ 0.00 20,100 20,100 20,000 4,500 90,000,000
29/06/2016 20,000 0.00 ■■ 0.00 19,500 20,100 19,200 4,340 86,800,000
28/06/2016 20,000 -0.30 -1.48 20,000 20,000 19,400 1,000 20,000,000
27/06/2016 20,300 0.30 1.50 20,000 20,500 20,000 2,800 56,840,000
24/06/2016 20,000 0.00 ■■ 0.00 19,200 20,000 19,200 400 8,000,000
23/06/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
22/06/2016 20,000 -0.20 -0.99 20,000 20,000 20,000 4,000 80,000,000
21/06/2016 20,200 1.00 5.21 20,200 20,200 20,200 120 2,424,000
20/06/2016 19,200 -0.80 -4.00 19,900 20,300 19,200 6,100 117,120,000
17/06/2016 20,000 -0.10 -0.50 20,100 20,100 20,000 400 8,000,000
16/06/2016 20,100 -0.10 -0.50 19,900 20,100 19,900 200 4,020,000
15/06/2016 20,200 -0.10 -0.49 19,900 20,200 19,900 6,600 133,320,000
14/06/2016 20,300 0.00 ■■ 0.00 20,900 20,900 19,900 4,500 91,350,000
13/06/2016 20,300 0.00 ■■ 0.00 20,000 20,300 20,000 600 12,180,000
10/06/2016 20,300 -0.10 -0.49 20,000 20,300 19,900 2,100 42,630,000
09/06/2016 20,400 0.00 ■■ 0.00 19,900 20,400 19,900 2,900 59,160,000
08/06/2016 20,400 0.20 0.99 20,400 20,400 20,400 200 4,080,000
07/06/2016 20,200 0.20 1.00 20,000 20,200 19,900 5,100 103,020,000
06/06/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 600 12,000,000
03/06/2016 20,000 0.10 0.50 20,000 20,000 19,800 4,800 96,000,000
02/06/2016 19,900 -0.90 -4.33 20,000 20,000 19,800 4,100 81,590,000
01/06/2016 20,800 -1.00 -4.59 20,000 20,800 19,900 1,090 22,672,000
31/05/2016 21,800 1.50 7.39 20,000 21,800 19,900 2,250 49,050,000
30/05/2016 20,300 -0.10 -0.49 20,000 20,300 19,900 2,700 54,810,000
27/05/2016 20,400 0.50 2.51 20,000 20,400 20,000 1,800 36,720,000
26/05/2016 19,900 -0.50 -2.45 20,500 21,900 19,900 3,100 61,690,000
25/05/2016 20,400 0.30 1.49 20,000 22,100 20,000 1,600 32,640,000
24/05/2016 20,100 -0.30 -1.47 19,800 20,300 19,800 1,300 26,130,000
23/05/2016 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
20/05/2016 20,400 -0.10 -0.49 20,000 20,500 20,000 700 14,280,000
19/05/2016 20,500 0.10 0.49 20,300 20,500 19,900 7,370 151,085,000
18/05/2016 20,400 0.00 ■■ 0.00 21,000 21,000 20,000 2,300 46,920,000
17/05/2016 20,400 0.10 0.49 20,300 21,000 20,100 7,300 148,920,000
16/05/2016 20,300 -1.20 -5.58 20,900 20,900 20,200 2,400 48,720,000
13/05/2016 21,500 -0.10 -0.46 21,600 21,600 20,200 800 17,200,000
12/05/2016 21,600 1.80 9.09 21,000 21,600 19,400 2,900 62,640,000
11/05/2016 28,500 -0.50 -1.72 28,500 28,500 27,700 21,922 624,777,000
10/05/2016 29,000 0.40 1.40 28,500 31,000 28,400 2,700 78,300,000
09/05/2016 28,600 0.10 0.35 28,600 28,800 28,600 1,500 42,900,000
06/05/2016 28,500 -0.40 -1.38 28,500 28,500 28,500 150 4,275,000
05/05/2016 28,900 0.90 3.21 27,900 28,900 27,800 9,700 280,330,000
04/05/2016 28,000 -0.70 -2.44 29,000 29,000 27,400 48,100 1,346,800,000
29/04/2016 28,700 -0.10 -0.35 28,100 28,700 28,100 3,600 103,320,000
28/04/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 2,520 72,576,000
27/04/2016 28,800 0.20 0.70 28,800 28,800 28,800 515 14,832,000
26/04/2016 28,600 0.00 ■■ 0.00 28,300 28,800 28,300 1,400 40,040,000
25/04/2016 28,600 -0.30 -1.04 27,800 28,900 27,800 7,300 208,780,000
22/04/2016 28,900 0.10 0.35 28,000 28,900 27,500 3,400 98,260,000
21/04/2016 28,800 -0.10 -0.35 28,300 28,800 28,300 3,667 105,609,600
20/04/2016 28,900 -0.40 -1.37 28,900 28,900 28,900 1,540 44,506,000
19/04/2016 29,300 0.00 ■■ 0.00 29,400 29,400 29,000 2,100 61,530,000
15/04/2016 29,300 0.10 0.34 28,200 29,300 28,200 4,500 131,850,000
14/04/2016 29,200 0.10 0.34 28,600 29,200 28,600 13,400 391,280,000
13/04/2016 29,100 0.10 0.34 28,100 29,100 28,100 6,040 175,764,000
12/04/2016 29,000 -0.90 -3.01 28,100 29,500 28,100 4,730 137,170,000
11/04/2016 29,900 1.90 6.79 28,300 29,900 27,000 14,020 419,198,000
08/04/2016 28,000 -1.00 -3.45 27,500 29,000 27,500 5,400 151,200,000
07/04/2016 29,000 0.00 ■■ 0.00 29,000 29,000 28,700 17,100 495,900,000
06/04/2016 29,000 0.00 ■■ 0.00 29,000 29,000 28,800 3,000 87,000,000
05/04/2016 29,000 0.00 ■■ 0.00 29,000 29,000 28,600 12,900 374,100,000
04/04/2016 29,000 0.40 1.40 29,000 29,000 29,000 2,400 69,600,000
01/04/2016 28,600 -0.90 -3.05 29,000 29,000 28,500 18,500 529,100,000
31/03/2016 29,500 -0.50 -1.67 28,500 29,600 28,500 1,000 29,500,000
30/03/2016 30,000 0.10 0.33 30,000 30,000 30,000 950 28,500,000
29/03/2016 29,900 0.40 1.36 31,500 31,500 28,500 2,400 71,760,000
28/03/2016 29,500 -0.50 -1.67 30,000 30,000 29,000 1,600 47,200,000
25/03/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/03/2016 30,000 -0.10 -0.33 30,000 30,000 30,000 1,220 36,600,000
23/03/2016 30,100 0.10 0.33 30,000 30,100 30,000 2,200 66,220,000
22/03/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
21/03/2016 30,000 -1.00 -3.23 29,600 30,000 29,000 1,800 54,000,000
18/03/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 20 620,000
17/03/2016 31,000 0.50 1.64 30,000 31,000 29,600 1,400 43,400,000
16/03/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
15/03/2016 30,500 0.50 1.67 31,500 33,000 29,500 400 12,200,000
14/03/2016 30,000 -0.50 -1.64 30,200 33,000 30,000 1,048 31,440,000
11/03/2016 30,500 0.00 ■■ 0.00 30,200 30,500 30,200 1,100 33,550,000
10/03/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 5 152,500
09/03/2016 30,500 0.50 1.67 29,900 30,600 29,900 4,500 137,250,000
08/03/2016 30,000 0.20 0.67 29,900 30,000 29,900 800 24,000,000
07/03/2016 29,800 -0.70 -2.30 29,800 29,800 29,800 300 8,940,000
04/03/2016 30,500 0.10 0.33 29,800 30,500 29,800 500 15,250,000
03/03/2016 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
02/03/2016 30,400 -0.10 -0.33 29,100 30,400 28,000 2,942 89,436,800
01/03/2016 30,500 -0.20 -0.65 30,200 30,500 30,000 2,100 64,050,000
29/02/2016 30,700 0.20 0.66 30,400 30,900 29,100 1,700 52,190,000
26/02/2016 30,500 1.20 4.10 30,300 30,900 29,500 800 24,400,000
25/02/2016 29,300 -1.00 -3.30 30,300 30,500 29,300 2,600 76,180,000
24/02/2016 30,300 -0.20 -0.66 30,000 30,300 29,200 600 18,180,000
23/02/2016 30,500 0.60 2.01 30,500 30,700 30,500 1,200 36,600,000
22/02/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
19/02/2016 29,900 0.00 ■■ 0.00 30,800 31,500 29,000 5,500 164,450,000
18/02/2016 29,900 -0.50 -1.64 29,000 29,900 29,000 600 17,940,000
17/02/2016 30,400 -0.60 -1.94 28,900 30,400 28,900 200 6,080,000
16/02/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
15/02/2016 31,000 -0.90 -2.82 31,000 31,000 30,000 4,900 151,900,000
05/02/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
04/02/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
03/02/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
02/02/2016 31,900 -0.10 -0.31 30,400 34,700 30,400 800 25,520,000
01/02/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 15 480,000
29/01/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
28/01/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
27/01/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
26/01/2016 32,000 2.70 9.22 29,700 32,000 29,700 700 22,400,000
25/01/2016 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
22/01/2016 29,300 -0.50 -1.68 27,600 29,300 27,500 500 14,650,000
21/01/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
20/01/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
19/01/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
18/01/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
15/01/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
14/01/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
13/01/2016 29,800 0.80 2.76 28,500 29,800 28,500 1,400 41,720,000
12/01/2016 29,000 -0.90 -3.01 28,400 29,000 28,400 600 17,400,000
11/01/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
08/01/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
07/01/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
06/01/2016 29,900 -1.50 -4.78 29,000 29,900 29,000 800 23,920,000
05/01/2016 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
04/01/2016 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
31/12/2015 31,400 -0.50 -1.57 32,000 32,900 28,900 700 21,980,000
30/12/2015 31,900 0.10 0.31 28,700 31,900 28,700 250 7,975,000
29/12/2015 31,800 1.80 6.00 29,700 31,800 28,000 3,300 104,940,000
28/12/2015 30,000 -0.40 -1.32 31,000 32,500 30,000 700 21,000,000
25/12/2015 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
24/12/2015 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
23/12/2015 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
22/12/2015 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 500 15,200,000
21/12/2015 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
18/12/2015 30,400 -0.30 -0.98 29,600 30,800 29,600 1,300 39,520,000
17/12/2015 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
16/12/2015 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
15/12/2015 30,700 0.80 2.68 30,200 30,700 30,200 300 9,210,000
14/12/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
11/12/2015 29,900 0.60 2.05 29,400 29,900 29,400 1,650 49,335,000
10/12/2015 29,300 -0.40 -1.35 29,300 29,800 29,300 800 23,440,000
09/12/2015 29,700 -1.30 -4.19 29,000 29,700 29,000 1,400 41,580,000
08/12/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 30 930,000
07/12/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
04/12/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
03/12/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
02/12/2015 31,000 2.40 8.39 29,900 31,000 29,900 300 9,300,000
01/12/2015 28,600 -1.90 -6.23 29,000 29,600 28,600 1,700 48,620,000
30/11/2015 30,500 0.00 ■■ 0.00 30,000 32,000 28,200 1,900 57,950,000
27/11/2015 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
26/11/2015 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
25/11/2015 30,500 1.50 5.17 29,000 30,500 29,000 507 15,463,500
24/11/2015 30,500 1.50 5.17 29,000 30,900 28,100 800 24,400,000
23/11/2015 29,000 -0.40 -1.36 29,900 32,000 28,500 1,400 40,600,000
20/11/2015 29,400 -0.10 -0.34 29,000 29,400 29,000 500 14,700,000
19/11/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 70 2,065,000
18/11/2015 29,500 0.80 2.79 29,100 29,500 29,100 200 5,900,000
17/11/2015 28,700 0.00 ■■ 0.00 26,000 28,700 26,000 200 5,740,000
16/11/2015 28,700 -1.10 -3.69 28,000 28,700 28,000 3,600 103,320,000
13/11/2015 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
12/11/2015 29,800 0.90 3.11 29,800 29,800 29,800 100 2,980,000
11/11/2015 28,900 -0.30 -1.03 28,200 28,900 28,200 300 8,670,000
10/11/2015 29,200 -0.60 -2.01 27,500 29,200 27,000 1,900 55,480,000
09/11/2015 29,800 0.40 1.36 29,400 29,800 29,300 400 11,920,000
06/11/2015 29,400 -2.10 -6.67 29,000 29,400 29,000 400 11,760,000
05/11/2015 31,500 2.50 8.62 30,800 31,500 30,800 200 6,300,000
04/11/2015 29,000 -0.50 -1.69 30,000 30,700 29,000 2,100 60,900,000
03/11/2015 29,500 0.50 1.72 28,500 29,500 28,000 5,985 176,557,500
02/11/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,000 29,000,000
30/10/2015 29,000 0.60 2.11 29,900 29,900 28,400 1,700 49,300,000
29/10/2015 28,400 -3.00 -9.55 28,300 30,000 28,300 1,700 48,280,000
28/10/2015 31,400 2.50 8.65 31,400 31,400 31,400 100 3,140,000
27/10/2015 28,900 2.10 7.84 29,300 29,300 27,500 2,200 63,580,000
26/10/2015 26,800 -2.90 -9.76 29,800 31,800 26,800 8,000 214,400,000
23/10/2015 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
22/10/2015 29,700 -0.20 -0.67 28,000 29,700 28,000 1,200 35,640,000
21/10/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
20/10/2015 29,900 0.90 3.10 28,000 29,900 28,000 600 17,940,000
19/10/2015 29,000 -1.00 -3.33 29,000 29,000 29,000 1,443 41,847,000
16/10/2015 30,000 2.00 7.14 30,000 30,000 30,000 100 3,000,000
15/10/2015 28,000 -2.90 -9.39 30,900 30,900 28,000 5,100 142,800,000
14/10/2015 30,900 -1.40 -4.33 30,900 30,900 30,900 1,600 49,440,000
13/10/2015 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
12/10/2015 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
09/10/2015 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
08/10/2015 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
07/10/2015 32,300 2.30 7.67 30,900 32,300 30,900 300 9,690,000
06/10/2015 30,000 -1.00 -3.23 31,000 31,000 30,000 1,300 39,000,000
05/10/2015 31,000 -0.30 -0.96 31,000 31,000 31,000 100 3,100,000
02/10/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
01/10/2015 31,300 -0.70 -2.19 31,300 31,300 31,300 200 6,260,000
30/09/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
29/09/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
28/09/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
25/09/2015 32,000 0.10 0.31 29,900 32,000 29,900 9,000 288,000,000
24/09/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
23/09/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
22/09/2015 31,900 1.90 6.33 31,700 31,900 29,800 3,500 111,650,000
21/09/2015 30,000 -1.70 -5.36 30,000 30,000 30,000 800 24,000,000
18/09/2015 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
17/09/2015 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
16/09/2015 31,700 -0.30 -0.94 29,200 31,700 29,100 800 25,360,000
15/09/2015 32,000 2.10 7.02 32,000 32,000 32,000 100 3,200,000
14/09/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
11/09/2015 29,900 -0.20 -0.66 29,500 29,900 29,500 300 8,970,000
10/09/2015 30,100 -1.40 -4.44 32,000 33,000 30,100 700 21,070,000
09/09/2015 31,500 0.00 ■■ 0.00 31,200 34,000 31,200 600 18,900,000
08/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
07/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
04/09/2015 31,500 2.50 8.62 31,700 31,700 28,900 300 9,450,000
03/09/2015 29,000 -3.20 -9.94 29,000 29,000 29,000 100 2,900,000
01/09/2015 32,200 2.50 8.42 29,700 32,200 29,700 200 6,440,000
31/08/2015 29,700 -0.20 -0.67 29,900 29,900 29,700 300 8,910,000
28/08/2015 29,900 1.80 6.41 30,000 30,000 28,500 300 8,970,000
27/08/2015 28,100 -1.90 -6.33 28,100 28,100 28,100 100 2,810,000
26/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
25/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
21/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 50 1,500,000
20/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
19/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
17/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 200 6,000,000
13/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2 60,000
12/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
10/08/2015 30,000 -1.20 -3.85 29,500 30,000 29,100 400 12,000,000
07/08/2015 31,200 -0.20 -0.64 31,200 31,200 31,200 1,000 31,200,000
06/08/2015 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
05/08/2015 31,400 0.50 1.62 31,400 31,400 31,400 100 3,140,000
04/08/2015 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
03/08/2015 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
31/07/2015 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
30/07/2015 30,900 -0.10 -0.32 29,100 30,900 29,100 1,100 33,990,000
29/07/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
28/07/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
27/07/2015 31,000 0.00 ■■ 0.00 31,200 33,800 31,000 700 21,700,000
24/07/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
23/07/2015 31,000 0.10 0.32 30,000 31,000 30,000 2,100 65,100,000
22/07/2015 30,900 -0.10 -0.32 30,500 30,900 30,500 500 15,450,000
21/07/2015 31,000 -2.00 -6.06 29,700 31,000 29,700 200 6,200,000
20/07/2015 33,000 2.90 9.63 29,900 33,000 29,900 2,100 69,300,000
17/07/2015 30,100 -1.70 -5.35 29,100 30,100 29,000 900 27,090,000
16/07/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
15/07/2015 31,800 2.20 7.43 30,700 32,400 28,600 755 24,009,000
14/07/2015 29,600 2.00 7.25 28,000 29,600 27,700 300 8,880,000
13/07/2015 27,600 0.60 2.22 29,700 29,700 27,600 2,600 71,760,000
10/07/2015 27,000 -2.30 -7.85 30,900 31,000 27,000 3,700 99,900,000
09/07/2015 29,300 -2.20 -6.98 29,300 30,700 29,300 500 14,650,000
08/07/2015 31,500 0.50 1.61 27,900 31,500 27,900 2,600 81,900,000
07/07/2015 31,000 1.80 6.16 31,400 31,400 26,600 822 25,482,000
06/07/2015 29,200 -2.40 -7.59 28,800 31,000 28,500 5,900 172,280,000
03/07/2015 31,600 -0.10 -0.32 30,000 31,600 29,400 1,700 53,720,000
02/07/2015 31,700 0.10 0.32 29,600 31,700 28,600 2,100 66,570,000
01/07/2015 31,600 -0.20 -0.63 31,000 31,600 31,000 1,100 34,760,000
30/06/2015 31,800 0.10 0.32 32,000 32,000 29,700 2,100 66,780,000
29/06/2015 31,700 1.00 3.26 31,000 31,700 31,000 600 19,020,000
26/06/2015 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
25/06/2015 30,700 0.70 2.33 30,700 30,700 30,700 100 3,070,000
24/06/2015 30,000 -0.50 -1.64 30,000 30,000 30,000 1,008 30,240,000
23/06/2015 30,500 -0.40 -1.29 29,500 30,500 29,500 400 12,200,000
22/06/2015 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
19/06/2015 30,900 -0.10 -0.32 29,500 30,900 29,500 1,200 37,080,000
18/06/2015 31,000 1.00 3.33 31,000 31,000 31,000 100 3,100,000
17/06/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20 600,000
16/06/2015 30,000 -1.00 -3.23 30,000 30,000 30,000 400 12,000,000
15/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
12/06/2015 31,000 -0.50 -1.59 30,200 31,000 30,200 200 6,200,000
11/06/2015 31,500 -0.20 -0.63 31,000 31,500 31,000 200 6,300,000
10/06/2015 31,700 0.00 ■■ 0.00 30,100 31,700 30,100 500 15,850,000
09/06/2015 31,700 -0.10 -0.31 30,100 31,700 30,100 200 6,340,000
08/06/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
05/06/2015 31,800 0.60 1.92 32,000 32,000 29,800 300 9,540,000
04/06/2015 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 30 936,000
03/06/2015 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
02/06/2015 31,200 -0.20 -0.64 28,600 31,200 28,600 300 9,360,000
01/06/2015 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 100 3,140,000
29/05/2015 31,400 1.40 4.67 31,800 31,800 29,600 500 15,700,000
28/05/2015 30,000 -1.00 -3.23 30,000 31,000 30,000 300 9,000,000
27/05/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
26/05/2015 31,000 0.20 0.65 30,000 31,000 29,000 500 15,500,000
25/05/2015 30,800 0.00 ■■ 0.00 30,500 30,800 30,500 300 9,240,000
22/05/2015 30,800 -0.80 -2.53 30,000 30,800 30,000 800 24,640,000
21/05/2015 31,600 -1.90 -5.67 30,400 31,600 30,300 800 25,280,000
20/05/2015 33,500 1.90 6.01 31,000 33,500 31,000 300 10,050,000
19/05/2015 31,600 0.80 2.60 31,600 31,600 31,600 100 3,160,000
18/05/2015 30,800 0.50 1.65 27,600 30,800 27,600 200 6,160,000
15/05/2015 30,300 -1.10 -3.50 30,300 30,300 30,300 900 27,270,000
14/05/2015 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 100 3,140,000
13/05/2015 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
12/05/2015 31,400 0.00 ■■ 0.00 30,500 31,400 30,500 400 12,560,000
11/05/2015 31,400 0.70 2.28 31,800 31,800 28,200 800 25,120,000
08/05/2015 30,700 -0.30 -0.97 28,000 30,700 28,000 400 12,280,000
07/05/2015 31,000 0.10 0.32 30,000 31,000 30,000 500 15,500,000
06/05/2015 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
05/05/2015 30,900 0.10 0.32 30,500 30,900 30,500 600 18,540,000
04/05/2015 30,800 -0.80 -2.53 29,000 30,800 28,600 1,300 40,040,000
27/04/2015 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
24/04/2015 31,600 -0.40 -1.25 29,100 31,700 28,800 1,700 53,720,000
23/04/2015 32,000 1.00 3.23 31,100 32,000 28,200 700 22,400,000
22/04/2015 31,000 -0.40 -1.27 28,600 31,000 28,600 212 6,572,000
21/04/2015 31,400 -0.20 -0.63 30,000 31,500 29,000 2,095 65,783,000
20/04/2015 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
17/04/2015 31,600 -0.10 -0.32 28,900 31,600 28,900 250 7,900,000
16/04/2015 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
15/04/2015 31,700 -0.70 -2.16 31,000 31,900 30,000 717 22,728,900
14/04/2015 32,400 -1.10 -3.28 31,000 32,400 31,000 600 19,440,000
13/04/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
10/04/2015 33,500 1.50 4.69 30,500 33,600 30,500 1,800 60,300,000
09/04/2015 32,000 0.50 1.59 29,400 32,300 29,400 400 12,800,000
08/04/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
07/04/2015 31,500 -0.30 -0.94 30,700 31,500 30,700 200 6,300,000
06/04/2015 31,800 0.10 0.32 29,100 32,500 29,100 900 28,620,000
03/04/2015 31,700 0.70 2.26 33,000 33,000 30,100 500 15,850,000
02/04/2015 31,000 -0.90 -2.82 30,600 31,900 30,600 600 18,600,000
01/04/2015 31,900 -0.60 -1.85 30,100 31,900 30,100 200 6,380,000
31/03/2015 32,500 -0.10 -0.31 30,100 32,500 30,100 600 19,500,000
30/03/2015 32,600 0.50 1.56 32,000 32,600 32,000 200 6,520,000
27/03/2015 32,100 0.90 2.88 32,800 32,800 29,400 300 9,630,000
26/03/2015 31,200 -1.70 -5.17 31,200 31,200 31,200 100 3,120,000
25/03/2015 32,900 0.00 ■■ 0.00 31,100 32,900 31,100 400 13,160,000
24/03/2015 32,900 -0.40 -1.20 31,600 32,900 31,600 500 16,450,000
23/03/2015 33,300 -2.00 -5.67 31,800 33,300 31,800 3,745 124,708,500
20/03/2015 35,300 -0.20 -0.56 32,000 35,300 32,000 1,700 60,010,000
19/03/2015 35,500 2.70 8.23 30,500 35,500 30,200 2,900 102,950,000
18/03/2015 32,800 1.00 3.14 31,000 32,800 29,700 2,000 65,600,000
17/03/2015 31,800 -0.60 -1.85 29,700 31,800 29,700 200 6,360,000
16/03/2015 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
13/03/2015 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
12/03/2015 32,400 -0.20 -0.61 30,900 32,400 30,900 200 6,480,000
11/03/2015 32,600 -0.40 -1.21 31,100 32,600 31,000 300 9,780,000
10/03/2015 33,000 0.10 0.30 33,400 33,400 31,100 800 26,400,000
09/03/2015 32,900 -1.00 -2.95 31,500 32,900 30,900 1,400 46,060,000
06/03/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
05/03/2015 33,900 1.10 3.35 34,000 36,000 30,200 1,500 50,850,000
04/03/2015 32,800 -1.10 -3.24 30,900 32,800 30,900 700 22,960,000
03/03/2015 33,900 0.60 1.80 32,000 33,900 30,200 1,300 44,070,000
02/03/2015 33,300 -1.60 -4.58 38,100 38,100 31,500 800 26,640,000
27/02/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
26/02/2015 34,900 2.50 7.72 30,000 34,900 30,000 600 20,940,000
25/02/2015 32,400 0.30 0.93 29,700 33,000 29,700 500 16,200,000
24/02/2015 32,100 -1.00 -3.02 30,000 32,100 30,000 400 12,840,000
13/02/2015 33,100 1.50 4.75 28,600 33,100 28,600 200 6,620,000
12/02/2015 31,600 2.80 9.72 31,600 31,600 31,600 100 3,160,000
11/02/2015 28,800 -2.60 -8.28 31,500 34,000 28,500 3,300 95,040,000
10/02/2015 31,400 0.50 1.62 28,200 31,600 28,100 1,800 56,520,000
09/02/2015 30,900 1.10 3.69 32,600 32,600 27,100 500 15,450,000
06/02/2015 29,800 -1.60 -5.10 28,900 29,800 28,900 200 5,960,000
05/02/2015 31,400 0.30 0.96 29,400 31,400 29,400 200 6,280,000
04/02/2015 31,100 -1.40 -4.31 29,700 31,100 29,700 200 6,220,000
03/02/2015 32,500 -0.30 -0.91 29,700 32,500 29,600 700 22,750,000
02/02/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
30/01/2015 32,800 0.90 2.82 31,800 32,900 29,300 2,400 78,720,000
29/01/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
28/01/2015 31,900 1.00 3.24 28,100 31,900 28,100 200 6,380,000
27/01/2015 30,900 -0.80 -2.52 29,000 30,900 29,000 200 6,180,000
26/01/2015 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
23/01/2015 31,700 -1.20 -3.65 29,900 31,700 29,700 700 22,190,000
22/01/2015 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
21/01/2015 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
20/01/2015 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
19/01/2015 32,900 1.80 5.79 30,100 32,900 30,000 1,300 42,770,000
16/01/2015 31,100 -3.40 -9.86 31,300 34,000 31,100 400 12,440,000
15/01/2015 34,500 2.70 8.49 29,800 34,500 29,800 500 17,250,000
14/01/2015 31,800 -0.80 -2.45 29,600 31,800 29,600 300 9,540,000
13/01/2015 32,600 -0.80 -2.40 30,200 32,600 30,200 200 6,520,000
12/01/2015 33,400 -0.50 -1.47 30,700 33,400 30,700 400 13,360,000
09/01/2015 33,900 0.50 1.50 30,300 33,900 30,300 210 7,119,000
08/01/2015 33,400 -0.90 -2.62 31,000 33,400 31,000 1,100 36,740,000
07/01/2015 34,300 -0.10 -0.29 31,000 35,000 31,000 600 20,580,000
06/01/2015 34,400 -0.20 -0.58 31,200 34,400 31,200 200 6,880,000
05/01/2015 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
31/12/2014 34,600 0.60 1.76 32,000 34,600 32,000 200 6,920,000
30/12/2014 34,000 0.20 0.59 30,500 34,000 30,500 200 6,800,000
29/12/2014 33,800 -1.00 -2.87 31,500 33,800 31,500 200 6,760,000
26/12/2014 34,800 -0.10 -0.29 31,500 34,800 31,500 200 6,960,000
25/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
24/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
23/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
22/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
19/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
18/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
17/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
16/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
15/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
12/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
11/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
10/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
09/12/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
08/12/2014 34,900 1.00 2.95 30,800 34,900 30,800 600 20,940,000
05/12/2014 33,900 0.00 ■■ 0.00 30,600 33,900 30,600 600 20,340,000
04/12/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
03/12/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
02/12/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
01/12/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
28/11/2014 33,900 2.00 6.27 32,500 35,000 28,900 1,200 40,680,000
27/11/2014 31,900 0.90 2.90 28,300 32,000 28,300 400 12,760,000
26/11/2014 31,000 1.60 5.44 28,000 31,000 28,000 200 6,200,000
25/11/2014 30,900 0.30 0.98 30,900 30,900 30,900 100 3,090,000
24/11/2014 30,600 0.60 2.00 28,500 30,700 28,500 3,200 97,920,000
21/11/2014 30,000 -0.90 -2.91 30,000 30,000 30,000 5,000 150,000,000
20/11/2014 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
19/11/2014 30,900 0.30 0.98 30,000 32,500 30,000 1,400 43,260,000
18/11/2014 30,600 -0.30 -0.97 30,000 30,600 30,000 600 18,360,000
17/11/2014 30,900 -0.10 -0.32 28,500 30,900 28,500 210 6,489,000
14/11/2014 31,000 0.10 0.32 31,000 31,000 31,000 300 9,300,000
13/11/2014 30,900 0.90 3.00 29,000 30,900 28,400 10,600 327,540,000
12/11/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/11/2014 30,000 -0.90 -2.91 28,200 30,000 28,200 200 6,000,000
10/11/2014 30,900 -0.60 -1.90 28,600 30,900 28,600 700 21,630,000
07/11/2014 31,500 2.30 7.88 29,500 31,500 29,500 800 25,200,000
06/11/2014 29,200 -0.30 -1.02 28,000 29,200 28,000 2,600 75,920,000
05/11/2014 29,500 -1.50 -4.84 30,000 30,000 29,500 600 17,700,000
04/11/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
03/11/2014 31,000 -1.00 -3.12 29,000 31,000 29,000 1,200 37,200,000
31/10/2014 32,000 2.50 8.47 32,000 32,000 32,000 100 3,200,000
30/10/2014 29,500 0.50 1.72 28,600 29,500 27,500 700 20,650,000
29/10/2014 29,000 -1.10 -3.65 28,000 29,000 28,000 200 5,800,000
28/10/2014 30,100 1.60 5.61 31,000 31,000 28,000 600 18,060,000
27/10/2014 28,500 -1.00 -3.39 29,000 29,000 28,500 4,200 119,700,000
24/10/2014 29,500 -0.40 -1.34 28,000 29,500 28,000 200 5,900,000
23/10/2014 29,900 0.50 1.70 30,000 30,000 27,800 300 8,970,000
22/10/2014 29,400 0.40 1.38 29,000 29,400 28,000 5,400 158,760,000
21/10/2014 29,000 0.00 ■■ 0.00 28,100 29,000 28,100 200 5,800,000
20/10/2014 29,000 -0.50 -1.69 27,500 29,500 27,500 500 14,500,000
17/10/2014 29,500 0.30 1.03 29,000 29,500 29,000 500 14,750,000
16/10/2014 29,200 0.20 0.69 27,300 29,500 27,300 500 14,600,000
15/10/2014 29,000 -0.50 -1.69 29,000 29,000 29,000 1,000 29,000,000
14/10/2014 29,500 -0.40 -1.34 29,500 29,500 29,000 400 11,800,000
13/10/2014 29,900 0.90 3.10 28,200 29,900 28,200 1,000 29,900,000
10/10/2014 29,000 -0.20 -0.68 28,400 29,000 28,400 200 5,800,000
09/10/2014 29,200 -0.70 -2.34 28,300 29,200 28,300 200 5,840,000
08/10/2014 29,900 0.80 2.75 28,200 29,900 28,200 2,500 74,750,000
07/10/2014 29,100 -0.10 -0.34 29,100 29,100 28,100 1,600 46,560,000
06/10/2014 29,200 -0.40 -1.35 28,100 29,200 28,100 2,000 58,400,000
03/10/2014 29,600 -0.20 -0.67 29,700 29,700 29,600 1,300 38,480,000
02/10/2014 29,800 0.90 3.11 29,800 29,800 29,800 100 2,980,000
01/10/2014 28,900 -0.50 -1.70 27,800 28,900 27,800 3,200 92,480,000
30/09/2014 29,400 -0.10 -0.34 32,000 32,000 28,100 300 8,820,000
29/09/2014 29,500 -0.30 -1.01 30,500 31,000 27,200 500 14,750,000
26/09/2014 29,800 1.30 4.56 28,500 29,800 28,500 500 14,900,000
25/09/2014 28,500 -0.20 -0.70 26,000 28,500 26,000 1,000 28,500,000
24/09/2014 28,700 0.30 1.06 26,400 28,700 26,400 200 5,740,000
23/09/2014 28,400 -0.10 -0.35 26,400 28,400 26,400 200 5,680,000
22/09/2014 28,500 0.00 ■■ 0.00 27,400 28,500 27,400 1,000 28,500,000
19/09/2014 28,500 0.00 ■■ 0.00 25,800 31,300 25,800 1,200 34,200,000
18/09/2014 28,500 1.70 6.34 28,500 28,500 28,500 1,000 28,500,000
17/09/2014 26,800 -1.60 -5.63 28,400 28,400 26,200 3,600 96,480,000
16/09/2014 28,400 -0.20 -0.70 28,600 28,600 26,000 500 14,200,000
15/09/2014 28,600 -0.10 -0.35 30,300 30,300 27,100 300 8,580,000
12/09/2014 28,700 0.30 1.06 26,600 28,700 26,600 303 8,696,100
11/09/2014 28,400 0.00 ■■ 0.00 27,100 28,400 27,100 700 19,880,000
10/09/2014 28,400 0.60 2.16 27,800 29,000 25,200 400 11,360,000
09/09/2014 27,800 -0.10 -0.36 27,100 27,800 27,100 200 5,560,000
08/09/2014 27,900 -0.10 -0.36 26,900 27,900 26,900 1,210 33,759,000
05/09/2014 28,000 -0.10 -0.36 26,800 28,000 26,800 6,000 168,000,000
04/09/2014 28,100 0.00 ■■ 0.00 29,000 29,000 26,700 600 16,860,000
03/09/2014 28,100 -0.40 -1.40 28,100 28,100 28,100 100 2,810,000
29/08/2014 28,500 -1.40 -4.68 28,000 29,500 28,000 1,200 34,200,000
28/08/2014 29,900 0.20 0.67 27,600 29,900 27,600 400 11,960,000
27/08/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
26/08/2014 29,700 -0.30 -1.00 28,000 29,900 28,000 1,400 41,580,000
25/08/2014 30,000 0.00 ■■ 0.00 27,100 30,400 27,100 1,500 45,000,000
22/08/2014 30,000 -1.00 -3.23 28,000 30,000 28,000 900 27,000,000
21/08/2014 31,000 0.20 0.65 28,000 31,000 27,800 1,407 43,617,000
20/08/2014 30,800 2.80 10.00 29,000 30,800 27,100 1,000 30,800,000
19/08/2014 28,000 -0.30 -1.06 27,100 28,000 27,000 373 10,444,000
18/08/2014 28,300 0.30 1.07 29,900 29,900 25,300 300 8,490,000
15/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 27,100 600 16,800,000
14/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
13/08/2014 28,000 0.00 ■■ 0.00 30,800 30,800 27,100 3,000 84,000,000
12/08/2014 28,000 -0.50 -1.75 29,000 30,000 27,100 1,400 39,200,000
11/08/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
08/08/2014 28,500 0.50 1.79 26,600 28,500 26,500 3,400 96,900,000
07/08/2014 28,000 0.10 0.36 26,800 28,000 26,800 420 11,760,000
06/08/2014 27,900 -0.10 -0.36 26,000 27,900 26,000 400 11,160,000
05/08/2014 28,000 -0.20 -0.71 28,000 28,000 28,000 100 2,800,000
04/08/2014 28,200 -0.10 -0.35 27,200 28,200 27,200 220 6,204,000
01/08/2014 28,300 -0.50 -1.74 27,100 28,300 26,100 300 8,490,000
31/07/2014 28,800 0.80 2.86 30,000 30,000 25,300 700 20,160,000
30/07/2014 28,000 -1.20 -4.11 27,000 28,000 26,800 600 16,800,000
29/07/2014 29,200 -0.60 -2.01 28,100 29,200 28,100 200 5,840,000
28/07/2014 29,800 1.40 4.93 29,000 31,200 28,500 1,500 44,700,000
25/07/2014 28,400 -0.50 -1.73 28,000 28,400 27,200 600 17,040,000
24/07/2014 28,900 -1.00 -3.34 28,000 28,900 28,000 900 26,010,000
23/07/2014 29,900 -0.80 -2.61 28,100 30,000 28,100 400 11,960,000
22/07/2014 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
21/07/2014 30,700 -0.20 -0.65 28,000 30,700 28,000 1,000 30,700,000
18/07/2014 30,900 -0.10 -0.32 30,900 30,900 30,900 200 6,180,000
17/07/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
16/07/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
15/07/2014 31,000 2.60 9.15 31,000 31,000 31,000 100 3,100,000
14/07/2014 28,400 -3.10 -9.84 34,000 34,000 28,400 5,500 156,200,000
11/07/2014 31,500 -3.50 -10.00 35,000 35,000 31,500 200 6,300,000
10/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
09/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
08/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
07/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
04/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
03/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
02/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
01/07/2014 35,000 2.70 8.36 29,100 35,000 29,100 2,100 73,500,000
30/06/2014 32,300 2.90 9.86 32,300 32,300 32,300 100 3,230,000
27/06/2014 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
26/06/2014 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
25/06/2014 29,400 0.60 2.08 28,700 29,400 28,700 900 26,460,000
24/06/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
23/06/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
20/06/2014 28,800 0.80 2.86 28,800 28,800 28,800 1,500 43,200,000
19/06/2014 28,000 0.50 1.82 26,600 28,000 26,600 2,300 64,400,000
18/06/2014 27,500 -1.30 -4.51 27,000 27,500 27,000 200 5,500,000
17/06/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
16/06/2014 28,800 -0.10 -0.35 28,800 28,800 28,800 100 2,880,000
13/06/2014 28,900 1.10 3.96 25,100 28,900 25,100 2,000 57,800,000
12/06/2014 27,800 -0.70 -2.46 27,000 27,800 27,000 200 5,560,000
11/06/2014 28,500 -0.90 -3.06 27,000 28,500 27,000 1,100 31,350,000
10/06/2014 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
09/06/2014 29,400 -0.40 -1.34 28,000 29,400 28,000 600 17,640,000
06/06/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
05/06/2014 29,800 -0.20 -0.67 28,000 29,800 27,000 8,500 253,300,000
04/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
03/06/2014 30,000 -0.80 -2.60 28,000 30,000 28,000 500 15,000,000
02/06/2014 30,800 -1.70 -5.23 29,300 30,800 29,300 600 18,480,000
30/05/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
29/05/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
28/05/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
27/05/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
26/05/2014 32,500 2.70 9.06 32,500 32,500 32,500 100 3,250,000
23/05/2014 29,800 -1.20 -3.87 27,900 29,800 27,900 600 17,880,000
22/05/2014 31,000 1.10 3.68 27,000 31,000 27,000 500 15,500,000
21/05/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
20/05/2014 29,900 -0.60 -1.97 28,000 29,900 28,000 600 17,940,000
19/05/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
16/05/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
15/05/2014 30,500 0.00 ■■ 0.00 28,000 30,500 27,900 800 24,400,000
14/05/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
13/05/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
12/05/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
09/05/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
08/05/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
07/05/2014 30,500 -0.90 -2.87 28,500 30,500 28,500 400 12,200,000
06/05/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
05/05/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
29/04/2014 31,400 -0.60 -1.88 29,000 32,800 28,900 1,600 50,240,000
28/04/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
25/04/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
24/04/2014 32,000 0.00 ■■ 0.00 29,000 32,000 29,000 200 6,400,000
23/04/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
22/04/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 300 9,600,000
21/04/2014 32,000 1.00 3.23 32,000 32,000 32,000 100 3,200,000
18/04/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
17/04/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
16/04/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
15/04/2014 31,000 -0.70 -2.21 28,600 31,000 28,600 2,900 89,900,000
14/04/2014 31,700 1.70 5.67 31,000 31,700 31,000 300 9,510,000
11/04/2014 30,000 -1.90 -5.96 29,000 30,000 29,000 2,410 72,300,000
10/04/2014 31,900 2.00 6.69 30,000 31,900 30,000 300 9,570,000
08/04/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
07/04/2014 29,900 0.00 ■■ 0.00 27,500 29,900 27,500 3,800 113,620,000
04/04/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
03/04/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
02/04/2014 29,900 -0.60 -1.97 27,700 30,000 27,700 1,000 29,900,000
01/04/2014 30,500 0.00 ■■ 0.00 27,600 30,500 27,600 1,100 33,550,000
31/03/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
28/03/2014 30,500 0.50 1.67 27,100 31,000 27,000 3,600 109,800,000
27/03/2014 30,000 0.00 ■■ 0.00 27,100 30,000 27,000 1,300 39,000,000
26/03/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
25/03/2014 30,000 0.10 0.33 27,000 30,000 27,000 2,300 69,000,000
24/03/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
21/03/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
20/03/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
19/03/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
18/03/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
17/03/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
14/03/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
13/03/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
12/03/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
11/03/2014 29,900 2.40 8.73 27,000 29,900 27,000 8,500 254,150,000
10/03/2014 27,500 0.00 ■■ 0.00 26,000 27,500 26,000 1,600 44,000,000
07/03/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
06/03/2014 27,500 0.00 ■■ 0.00 25,200 27,500 25,200 900 24,750,000
05/03/2014 27,500 -0.50 -1.79 26,500 27,500 26,500 400 11,000,000
04/03/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
03/03/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
28/02/2014 28,000 1.00 3.70 25,000 28,000 24,300 4,900 137,200,000
27/02/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 20 540,000
26/02/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/02/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/02/2014 27,000 0.00 ■■ 0.00 24,400 27,000 24,400 600 16,200,000
21/02/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
20/02/2014 27,000 0.00 ■■ 0.00 24,300 27,000 24,300 2,400 64,800,000
19/02/2014 27,000 0.00 ■■ 0.00 26,000 27,000 26,000 3,100 83,700,000
18/02/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
17/02/2014 27,000 -0.40 -1.46 25,800 27,000 25,800 6,100 164,700,000
14/02/2014 27,400 -0.10 -0.36 26,000 27,500 26,000 2,300 63,020,000
13/02/2014 27,500 0.00 ■■ 0.00 26,000 27,500 25,800 4,200 115,500,000
12/02/2014 27,500 2.00 7.84 26,900 27,500 26,900 500 13,750,000
11/02/2014 25,500 -2.40 -8.60 25,300 27,500 25,300 4,000 102,000,000
10/02/2014 27,900 1.40 5.28 27,000 27,900 27,000 600 16,740,000
07/02/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100 2,650,000
06/02/2014 26,500 0.00 ■■ 0.00 25,200 26,500 25,200 300 7,950,000
27/01/2014 26,500 2.00 8.16 24,400 26,500 24,400 4,700 124,550,000
24/01/2014 24,500 0.00 ■■ 0.00 22,800 24,500 22,800 1,100 26,950,000
23/01/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 50 1,225,000
22/01/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
21/01/2014 24,500 0.50 2.08 22,000 24,500 22,000 6,200 151,900,000
20/01/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
17/01/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
16/01/2014 24,000 -0.70 -2.83 22,500 24,000 22,500 3,700 88,800,000
15/01/2014 24,700 -0.30 -1.20 23,000 24,700 23,000 400 9,880,000
14/01/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
13/01/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
10/01/2014 25,000 1.00 4.17 24,000 25,000 24,000 1,500 37,500,000
09/01/2014 24,000 1.80 8.11 23,000 24,000 23,000 400 9,600,000
08/01/2014 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
07/01/2014 22,200 -0.80 -3.48 22,000 22,300 22,000 1,200 26,640,000
06/01/2014 23,000 2.00 9.52 22,000 23,000 22,000 3,900 89,700,000
03/01/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
02/01/2014 21,000 0.50 2.44 21,000 21,000 21,000 1,000 21,000,000
31/12/2013 20,500 -1.10 -5.09 21,000 21,000 20,500 10,000 205,000,000
30/12/2013 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
27/12/2013 21,600 0.10 0.47 21,800 21,800 21,600 400 8,640,000
26/12/2013 21,500 0.50 2.38 21,500 21,500 21,500 1,400 30,100,000
25/12/2013 21,000 0.70 3.45 20,300 21,000 20,300 8,600 180,600,000
24/12/2013 20,300 0.40 2.01 20,200 20,300 20,200 2,500 50,750,000
23/12/2013 19,900 1.80 9.94 19,700 19,900 19,700 2,000 39,800,000
20/12/2013 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
19/12/2013 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
18/12/2013 18,100 0.10 0.56 18,100 18,100 18,100 1,000 18,100,000
17/12/2013 18,000 -1.00 -5.26 18,000 18,000 18,000 500 9,000,000
16/12/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
13/12/2013 19,000 0.30 1.60 18,800 19,000 18,800 800 15,200,000
12/12/2013 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
11/12/2013 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
10/12/2013 18,700 0.10 0.54 19,000 19,000 18,700 2,200 41,140,000
09/12/2013 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
06/12/2013 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 100 1,860,000
05/12/2013 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 30 558,000
04/12/2013 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
03/12/2013 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
02/12/2013 18,600 0.60 3.33 18,400 18,600 18,400 2,200 40,920,000
29/11/2013 18,000 -1.40 -7.22 18,100 18,100 18,000 1,000 18,000,000
28/11/2013 19,400 -0.30 -1.52 19,400 19,400 19,400 100 1,940,000
27/11/2013 19,700 1.20 6.49 19,700 19,700 19,700 100 1,970,000
26/11/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
25/11/2013 20,000 -0.20