Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 900.95 +6.91 (+0.77%)
  • HNX-Index 129.20 +0.73 (+0.57%)
  • UPCOM-Index 60.59 +0.72 (+1.20%)
CTCP Công Trình GTVT Quảng Nam
Quang Nam Transportion Construction JSC
Mã CK:      QTC      17.90      -1.90 (-10.61%)      (cập nhật 23:45 18/09/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cotracoqna.vn
QTC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/09/2020 17,900 -1.90 -10.61 19,800 17,900 17,900 490 8,771,000
17/09/2020 19,800 1.80 9.09 18,000 19,800 19,800 100 1,980,000
16/09/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
15/09/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
14/09/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
11/09/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
10/09/2020 18,000 0.00 ■■ 0.00 18,000 18,000 16,200 900 16,200,000
09/09/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
08/09/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
07/09/2020 18,000 1.00 5.56 17,000 18,000 18,000 10 180,000
04/09/2020 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 190 3,230,000
03/09/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 220 3,740,000
01/09/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200 3,400,000
31/08/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
28/08/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 9,500 161,500,000
27/08/2020 17,000 0.50 2.94 16,500 17,000 16,600 1,500 25,500,000
26/08/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 750 12,375,000
25/08/2020 16,500 0.10 0.61 16,400 16,500 16,500 10 165,000
24/08/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
21/08/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
20/08/2020 16,400 -0.10 -0.61 16,500 16,400 16,400 300 4,920,000
19/08/2020 16,500 0.50 3.03 16,000 16,500 16,500 10 165,000
18/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
17/08/2020 16,000 -0.10 -0.63 16,100 16,200 16,000 1,700 27,200,000
14/08/2020 16,100 -0.20 -1.24 16,300 16,100 16,000 870 14,007,000
13/08/2020 16,300 -16.30 -100.00 16,300 0 0 0 0
12/08/2020 16,300 -16.30 -100.00 16,300 0 0 0 0
11/08/2020 16,300 -16.30 -100.00 16,300 0 0 0 0
10/08/2020 16,300 -0.50 -3.07 16,800 16,700 16,300 8,000 130,400,000
07/08/2020 16,800 -16.80 -100.00 16,800 0 0 0 0
06/08/2020 16,800 0.70 4.17 16,100 16,800 16,800 10 168,000
05/08/2020 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 50 805,000
04/08/2020 16,100 0.20 1.24 15,900 17,300 16,100 20 322,000
03/08/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 400 6,360,000
31/07/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
30/07/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
29/07/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
28/07/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
27/07/2020 15,900 -0.90 -5.66 16,800 15,900 15,900 100 1,590,000
24/07/2020 16,800 -16.80 -100.00 16,800 0 0 0 0
23/07/2020 16,800 -16.80 -100.00 16,800 0 0 0 0
22/07/2020 16,800 -16.80 -100.00 16,800 0 0 0 0
21/07/2020 16,800 -16.80 -100.00 16,800 0 0 0 0
20/07/2020 16,800 0.20 1.19 16,600 16,800 16,700 2,100 35,280,000
17/07/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
16/07/2020 16,600 0.80 4.82 15,800 16,600 16,600 10 166,000
15/07/2020 15,800 -0.20 -1.27 16,000 15,800 15,800 7,000 110,600,000
14/07/2020 16,000 -0.80 -5.00 16,800 16,000 16,000 2,000 32,000,000
13/07/2020 16,800 -16.80 -100.00 16,800 0 0 0 0
10/07/2020 16,800 0.80 4.76 16,000 16,800 16,800 10 168,000
09/07/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 110 1,760,000
08/07/2020 16,000 -1.00 -6.25 17,000 16,000 16,000 100 1,600,000
07/07/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
06/07/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
03/07/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
02/07/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
01/07/2020 17,000 0.10 0.59 16,900 17,000 17,000 10 170,000
30/06/2020 16,900 -16.90 -100.00 16,400 0 0 0 0
29/06/2020 16,900 0.50 2.96 16,400 16,900 16,900 10 169,000
26/06/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
25/06/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
24/06/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
23/06/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
22/06/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
19/06/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
18/06/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
16/06/2020 16,400 -16.40 -100.00 16,400 0 0 0 0
15/06/2020 16,400 -0.10 -0.61 16,500 16,400 16,400 40 656,000
12/06/2020 16,500 -0.50 -3.03 17,000 16,500 16,300 160 2,640,000
11/06/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
10/06/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
09/06/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
08/06/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
06/06/2020 17,000 -0.20 -1.18 17,200 17,100 17,000 30 510,000
05/06/2020 17,000 -0.20 -1.18 17,200 17,100 17,000 30 510,000
04/06/2020 17,200 -0.30 -1.74 17,500 17,200 17,200 370 6,364,000
03/06/2020 17,500 -17.50 -100.00 17,500 0 0 0 0
02/06/2020 17,500 -0.30 -1.71 17,800 17,500 17,200 30 525,000
29/05/2020 17,800 -17.80 -100.00 17,800 0 0 0 0
28/05/2020 17,800 -17.80 -100.00 17,800 0 0 0 0
26/05/2020 17,800 -17.80 -100.00 17,800 0 0 0 0
25/05/2020 17,800 -17.80 -100.00 17,800 0 0 0 0
24/05/2020 17,800 -0.60 -3.37 18,400 17,800 17,800 10 178,000
22/05/2020 17,800 -0.60 -3.37 18,400 17,800 17,800 10 178,000
21/05/2020 18,400 0.60 3.26 17,800 18,400 18,400 10 184,000
20/05/2020 17,800 -17.80 -100.00 17,800 0 0 0 0
19/05/2020 17,800 1.50 8.43 16,300 17,800 17,800 20 356,000
18/05/2020 16,300 0.10 0.61 16,200 16,300 16,300 10 163,000
17/05/2020 16,200 -0.40 -2.47 16,600 16,200 16,000 20 324,000
15/05/2020 16,200 -0.40 -2.47 16,600 16,200 16,000 20 324,000
14/05/2020 16,600 -1.30 -7.83 17,900 18,000 16,600 220 3,652,000
13/05/2020 17,900 0.90 5.03 17,000 18,000 17,200 550 9,845,000
12/05/2020 17,000 0.90 5.29 16,100 17,000 17,000 200 3,400,000
11/05/2020 16,100 -1.30 -8.07 17,400 17,000 16,100 110 1,771,000
10/05/2020 17,400 1.30 7.47 16,100 17,400 16,000 30 522,000
08/05/2020 17,400 1.30 7.47 16,100 17,400 16,000 30 522,000
07/05/2020 16,100 -1.10 -6.83 17,200 17,200 16,100 240 3,864,000
05/05/2020 17,200 -17.20 -100.00 17,200 0 0 0 0
04/05/2020 17,200 0.70 4.07 16,500 17,200 17,200 10 172,000
29/04/2020 16,500 -16.50 -100.00 16,500 0 0 0 0
28/04/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 50 825,000
27/04/2020 16,500 0.40 2.42 16,100 16,500 16,100 210 3,465,000
26/04/2020 16,100 -0.90 -5.59 17,000 16,500 16,100 80 1,288,000
24/04/2020 16,100 -0.90 -5.59 17,000 16,500 16,100 80 1,288,000
23/04/2020 17,000 0.60 3.53 16,400 17,000 16,500 220 3,740,000
22/04/2020 16,400 1.00 6.10 15,400 16,500 16,400 160 2,624,000
21/04/2020 15,400 -0.60 -3.90 16,000 16,500 15,400 250 3,850,000
20/04/2020 15,400 -0.60 -3.90 16,000 16,500 15,400 250 3,850,000
17/04/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
15/04/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
14/04/2020 16,000 -0.50 -3.13 16,500 16,000 16,000 10 160,000
13/04/2020 16,500 -16.50 -100.00 16,500 0 0 0 0
10/04/2020 16,500 -16.50 -100.00 16,500 0 0 0 0
09/04/2020 16,500 0.60 3.64 15,900 16,500 16,500 10 165,000
08/04/2020 15,900 0.40 2.52 15,500 15,900 14,200 610 9,699,000
07/04/2020 15,500 -0.60 -3.87 16,100 16,500 15,000 470 7,285,000
06/04/2020 15,500 -0.60 -3.87 16,100 16,500 15,000 470 7,285,000
03/04/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
01/04/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
31/03/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
30/03/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
29/03/2020 16,100 0.20 1.24 15,900 16,100 16,100 20 322,000
27/03/2020 16,100 0.20 1.24 15,900 16,100 16,100 20 322,000
26/03/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
25/03/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,500 70 1,113,000
24/03/2020 15,900 1.10 6.92 14,800 15,900 14,800 420 6,678,000
23/03/2020 15,900 1.10 6.92 14,800 15,900 14,800 420 6,678,000
20/03/2020 14,800 -14.80 -100.00 14,800 0 0 0 0
19/03/2020 14,800 0.00 ■■ 0.00 14,800 15,500 14,800 60 888,000
18/03/2020 14,800 1.00 6.76 13,800 14,800 12,500 80 1,184,000
17/03/2020 13,800 -13.80 -100.00 13,800 0 0 0 0
16/03/2020 13,800 0.00 ■■ 0.00 13,800 15,000 13,800 2,800 38,640,000
13/03/2020 13,800 -1.40 -10.14 15,200 16,500 13,700 3,700 51,060,000
12/03/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
11/03/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
10/03/2020 15,200 -1.30 -8.55 16,500 15,200 15,200 10 152,000
06/03/2020 16,500 -16.50 -100.00 16,500 0 0 0 0
05/03/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
04/03/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 20 330,000
02/03/2020 16,500 1.00 6.06 15,500 16,500 16,500 10 165,000
27/02/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
26/02/2020 15,500 0.30 1.94 15,200 15,500 15,500 130 2,015,000
25/02/2020 15,200 -0.10 -0.66 15,300 15,200 15,000 2,000 30,400,000
24/02/2020 15,300 -0.20 -1.31 15,500 15,300 15,000 350 5,355,000
21/02/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 400 6,200,000
20/02/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
19/02/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
17/02/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
14/02/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
13/02/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
11/02/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
07/02/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
06/02/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
04/02/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
03/02/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
22/01/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
21/01/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
20/01/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
17/01/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
16/01/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
15/01/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
13/01/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
10/01/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 410 6,150,000
09/01/2020 15,000 -0.40 -2.67 15,400 15,000 15,000 1,200 18,000,000
08/01/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
06/01/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
31/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
30/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
27/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
26/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
24/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
23/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
20/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
19/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
16/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
13/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
12/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
11/12/2019 15,400 -15.40 -100.00 15,400 0 0 0 0
10/12/2019 15,400 -0.20 -1.30 15,600 15,400 15,000 60 924,000
09/12/2019 15,600 0.10 0.64 15,500 15,600 15,600 500 7,800,000
06/12/2019 15,500 -15.50 -100.00 15,500 0 0 0 0
05/12/2019 15,500 0.70 4.52 14,800 15,600 15,500 60 930,000
04/12/2019 14,800 -0.20 -1.35 15,000 15,000 14,800 1,300 19,240,000
03/12/2019 15,000 -1.00 -6.67 16,000 15,500 15,000 170 2,550,000
02/12/2019 16,000 -16.00 -100.00 16,000 0 0 0 0
29/11/2019 16,000 -16.00 -100.00 15,600 0 0 0 0
28/11/2019 16,000 0.40 2.50 15,600 16,000 16,000 600 9,600,000
27/11/2019 15,600 -0.90 -5.77 16,500 15,600 15,600 400 6,240,000
26/11/2019 16,500 0.90 5.45 15,600 16,500 16,500 100 1,650,000
25/11/2019 15,600 -1.00 -6.41 16,600 15,600 15,600 10 156,000
22/11/2019 16,600 0.60 3.61 16,000 16,600 16,600 400 6,640,000
21/11/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,000 80,000,000
20/11/2019 16,000 0.40 2.50 15,600 16,000 16,000 40 640,000
19/11/2019 15,600 -15.60 -100.00 15,600 0 0 0 0
18/11/2019 15,600 -0.40 -2.56 16,000 16,000 15,600 400 6,240,000
15/11/2019 16,000 -16.00 -100.00 16,000 0 0 0 0
14/11/2019 16,000 -16.00 -100.00 16,000 0 0 0 0
13/11/2019 16,000 -16.00 -100.00 16,000 0 0 0 0
12/11/2019 16,000 -16.00 -100.00 16,000 0 0 0 0
11/11/2019 16,000 -16.00 -100.00 16,000 0 0 0 0
08/11/2019 16,000 -16.00 -100.00 16,000 0 0 0 0
07/11/2019 16,000 -0.10 -0.63 16,100 16,000 16,000 500 8,000,000
06/11/2019 16,100 -16.10 -100.00 16,100 0 0 0 0
05/11/2019 16,100 -0.70 -4.35 16,800 16,200 16,100 800 12,880,000
04/11/2019 16,800 -16.80 -100.00 16,800 0 0 0 0
01/11/2019 16,800 -16.80 -100.00 16,800 0 0 0 0
31/10/2019 16,800 -16.80 -100.00 16,800 0 0 0 0
30/10/2019 16,800 -16.80 -100.00 16,800 0 0 0 0
29/10/2019 16,800 -16.80 -100.00 16,800 0 0 0 0
28/10/2019 16,800 -16.80 -100.00 16,800 0 0 0 0
25/10/2019 16,800 0.60 3.57 16,200 16,800 16,800 100 1,680,000
24/10/2019 16,200 -0.20 -1.23 16,400 16,200 16,200 300 4,860,000
23/10/2019 16,400 0.10 0.61 16,300 16,400 16,400 220 3,608,000
22/10/2019 16,300 -0.30 -1.84 16,600 16,300 16,300 40 652,000
21/10/2019 16,600 -16.60 -100.00 16,600 0 0 0 0
18/10/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,100 60 996,000
17/10/2019 16,600 -16.60 -100.00 16,600 0 0 0 0
16/10/2019 16,600 0.60 3.61 16,000 16,600 16,000 160 2,656,000
15/10/2019 16,000 -0.60 -3.75 16,600 16,600 16,000 300 4,800,000
14/10/2019 16,600 -0.70 -4.22 17,300 16,800 16,600 1,300 21,580,000
11/10/2019 17,300 -17.30 -100.00 17,300 0 0 0 0
10/10/2019 17,300 0.70 4.05 16,600 17,300 17,300 10 173,000
09/10/2019 16,600 -16.60 -100.00 16,600 0 0 0 0
08/10/2019 16,600 -16.60 -100.00 16,600 0 0 0 0
07/10/2019 16,600 -16.60 -100.00 16,600 0 0 0 0
04/10/2019 16,600 -1.10 -6.63 17,700 17,000 16,600 600 9,960,000
03/10/2019 17,700 -0.30 -1.69 18,000 17,700 17,700 100 1,770,000
02/10/2019 18,000 0.30 1.67 17,700 18,000 17,500 500 9,000,000
30/09/2019 17,700 -0.80 -4.52 18,500 18,000 17,600 420 7,434,000
27/09/2019 18,500 1.10 5.95 17,400 18,900 18,500 5,700 105,450,000
26/09/2019 19,700 -0.10 -0.51 19,800 19,900 19,700 8,300 163,510,000
25/09/2019 19,800 0.30 1.52 19,500 19,900 19,400 1,170 23,166,000
24/09/2019 19,500 0.10 0.51 19,400 19,600 19,400 900 17,550,000
23/09/2019 19,400 -0.10 -0.52 19,500 19,900 19,400 1,500 29,100,000
20/09/2019 19,500 -0.10 -0.51 19,600 19,600 19,500 200 3,900,000
19/09/2019 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 50 980,000
18/09/2019 19,600 -19.60 -100.00 19,200 0 0 0 0
17/09/2019 19,600 0.40 2.04 19,200 19,600 19,200 250 4,900,000
16/09/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
13/09/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
12/09/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
11/09/2019 19,200 0.20 1.04 19,000 19,200 18,500 110 2,112,000
10/09/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
09/09/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
06/09/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
05/09/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
23/08/2019 19,000 -0.20 -1.05 19,200 19,000 19,000 40 760,000
19/08/2019 19,200 1.70 8.85 17,500 19,200 19,200 20 384,000
16/08/2019 17,500 -1.80 -10.29 19,300 17,500 17,500 10 175,000
15/08/2019 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 10 193,000
13/08/2019 19,300 0.30 1.55 19,000 19,300 19,300 20 386,000
12/08/2019 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 60 1,140,000
01/08/2019 19,000 -0.50 -2.63 19,500 19,000 19,000 110 2,090,000
29/07/2019 19,500 -0.20 -1.03 19,700 19,500 19,000 110 2,145,000
25/07/2019 19,700 -0.10 -0.51 19,800 19,700 19,700 10 197,000
24/07/2019 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 20 396,000
22/07/2019 19,800 0.30 1.52 19,500 19,800 19,800 60 1,188,000
19/07/2019 19,500 -0.30 -1.54 19,800 19,500 19,500 40 780,000
18/07/2019 19,800 -0.60 -3.03 20,400 19,800 19,000 500 9,900,000
12/07/2019 20,400 -0.10 -0.49 20,500 20,400 19,800 110 2,244,000
10/07/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 300 6,150,000
09/07/2019 20,500 1.00 4.88 19,500 20,500 20,000 530 10,865,000
08/07/2019 19,500 -0.50 -2.56 20,000 19,500 19,500 110 2,145,000
04/07/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10 200,000
03/07/2019 20,000 1.00 5.00 19,000 20,000 20,000 140 2,800,000
01/07/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 30 570,000
27/06/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 170 3,230,000
20/06/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 200 3,800,000
19/06/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 200 3,800,000
17/06/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 150 2,850,000
16/06/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 150 2,850,000
14/06/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 150 2,850,000
29/05/2019 19,000 0.30 1.58 18,700 19,000 19,000 1,830 34,770,000
28/05/2019 19,000 0.30 1.58 18,700 19,000 19,000 1,830 34,770,000
24/05/2019 18,700 0.20 1.07 18,500 18,700 18,700 30 561,000
23/05/2019 18,700 0.20 1.07 18,500 18,700 18,700 30 561,000
22/05/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 110 2,035,000
21/05/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 150 2,775,000
20/05/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 60 1,110,000
16/05/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 50 925,000
15/05/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 50 925,000
14/05/2019 18,500 -0.10 -0.54 18,600 18,600 18,500 60 1,110,000
13/05/2019 18,500 -0.10 -0.54 18,600 18,600 18,500 60 1,110,000
12/05/2019 18,600 -1.40 -7.53 20,000 18,600 18,600 50 930,000
10/05/2019 18,600 -1.40 -7.53 20,000 18,600 18,600 50 930,000
09/05/2019 20,000 0.50 2.50 19,500 20,000 19,000 190 3,800,000
07/05/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20 390,000
06/05/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20 390,000
02/05/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20 390,000
01/05/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20 390,000
30/04/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20 390,000
29/04/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20 390,000
28/04/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20 390,000
26/04/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20 390,000
25/04/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20 390,000
24/04/2019 19,500 0.50 2.56 19,000 19,500 19,500 20 390,000
23/04/2019 19,000 -0.80 -4.21 19,800 19,000 19,000 30 570,000
18/04/2019 19,800 1.80 9.09 18,000 19,800 19,800 10 198,000
17/04/2019 19,800 1.80 9.09 18,000 19,800 19,800 10 198,000
16/04/2019 18,000 -1.00 -5.56 19,000 18,000 18,000 10 180,000
13/03/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 30 570,000
21/01/2019 19,000 -0.20 -1.05 19,200 19,000 19,000 30,000 570,000,000
02/01/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
28/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
27/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
26/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
25/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
24/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
21/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
20/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
19/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
18/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
17/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
14/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
13/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
12/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
11/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
10/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
07/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
06/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
05/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
04/12/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
03/12/2018 19,200 0.30 1.56 18,900 19,200 19,200 100 1,920,000
29/11/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
28/11/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
27/11/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
26/11/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
23/11/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
22/11/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
21/11/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
20/11/2018 18,900 0.60 3.17 18,300 18,900 18,900 2,000 37,800,000
19/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
16/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
15/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
14/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
13/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
12/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
09/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
08/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
07/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
06/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
05/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
02/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
01/11/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
31/10/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
30/10/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
29/10/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
26/10/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
25/10/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
24/10/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
23/10/2018 18,300 -0.40 -2.19 18,700 18,300 18,300 6,300 115,290,000
22/10/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
19/10/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
18/10/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
17/10/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
16/10/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
15/10/2018 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 2,400 44,880,000
12/10/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
11/10/2018 18,700 0.10 0.53 18,600 18,700 18,700 2,900 54,230,000
10/10/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
09/10/2018 18,600 -0.40 -2.15 19,000 18,600 18,600 300 5,580,000
08/10/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
05/10/2018 19,000 0.10 0.53 18,900 19,000 19,000 100 1,900,000
04/10/2018 18,900 -0.10 -0.53 19,000 18,900 18,600 700 13,230,000
03/10/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 300 5,700,000
02/10/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
01/10/2018 19,000 -0.20 -1.05 19,200 19,000 19,000 300 5,700,000
28/09/2018 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 100 1,920,000
27/09/2018 19,200 0.60 3.13 18,600 19,200 19,200 100 1,920,000
26/09/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
25/09/2018 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 100 1,860,000
24/09/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
21/09/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
20/09/2018 18,600 -0.20 -1.08 18,800 18,600 18,600 200 3,720,000
19/09/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
18/09/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
17/09/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
14/09/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
13/09/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
12/09/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
11/09/2018 18,800 -0.30 -1.60 19,100 18,800 18,800 700 13,160,000
10/09/2018 19,100 -19.10 -100.00 19,100 0 0 0 0
07/09/2018 19,100 -19.10 -100.00 19,100 0 0 0 0
06/09/2018 19,100 -19.10 -100.00 19,100 0 0 0 0
05/09/2018 19,100 -19.10 -100.00 19,100 0 0 0 0
04/09/2018 19,100 -19.10 -100.00 19,100 0 0 0 0
31/08/2018 19,100 -19.10 -100.00 19,100 0 0 0 0
30/08/2018 19,100 -19.10 -100.00 19,100 0 0 0 0
29/08/2018 19,100 0.40 2.09 18,700 19,100 17,600 700 13,370,000
28/08/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
27/08/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
24/08/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
23/08/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
22/08/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
21/08/2018 18,700 0.20 1.07 18,500 18,700 18,700 100 1,870,000
20/08/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
17/08/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
16/08/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
15/08/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
14/08/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
13/08/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
10/08/2018 18,500 0.10 0.54 18,400 18,500 18,500 1,000 18,500,000
09/08/2018 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 5,900 108,560,000
08/08/2018 18,400 0.10 0.54 18,300 18,400 18,400 1,300 23,920,000
07/08/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
06/08/2018 18,300 -0.50 -2.73 18,800 18,400 18,300 4,000 73,200,000
03/08/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
02/08/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
01/08/2018 18,800 0.80 4.26 18,000 18,800 18,800 1,000 18,800,000
31/07/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
30/07/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
27/07/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
26/07/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
25/07/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
24/07/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
23/07/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
20/07/2018 18,000 0.50 2.78 17,500 18,000 18,000 500 9,000,000
19/07/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
18/07/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
17/07/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
16/07/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
13/07/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
12/07/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
11/07/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
10/07/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
09/07/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
06/07/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
05/07/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
04/07/2018 17,500 -0.50 -2.86 18,000 17,500 17,500 500 8,750,000
03/07/2018 18,000 0.50 2.78 17,500 18,000 17,900 200 3,600,000
29/06/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
28/06/2018 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 1,000 17,500,000
27/06/2018 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 300 5,250,000
26/06/2018 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 700 12,250,000
25/06/2018 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 1,600 28,000,000
22/06/2018 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 2,400 42,000,000
21/06/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
20/06/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
19/06/2018 17,500 -1.50 -8.57 19,000 18,400 17,500 9,700 169,750,000
18/06/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
15/06/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
14/06/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
13/06/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
12/06/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
11/06/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
08/06/2018 19,000 0.10 0.53 18,900 19,000 19,000 2,100 39,900,000
07/06/2018 21,000 -18.90 -90.00 18,900 0 0 0 0
06/06/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
05/06/2018 21,000 1.00 4.76 20,000 21,200 21,000 1,300 27,300,000
04/06/2018 20,000 0.20 1.00 19,800 20,000 20,000 300 6,000,000
01/06/2018 19,800 -19.80 -100.00 19,800 0 0 0 0
31/05/2018 19,800 -19.80 -100.00 19,800 0 0 0 0
30/05/2018 19,800 -19.80 -100.00 19,800 0 0 0 0
29/05/2018 19,800 -19.80 -100.00 19,800 0 0 0 0
28/05/2018 19,800 -2.20 -11.11 22,000 19,800 19,800 300 5,940,000
25/05/2018 22,000 1.50 6.82 20,500 22,000 22,000 100 2,200,000
24/05/2018 20,500 -2.20 -10.73 22,700 20,500 20,500 2,500 51,250,000
23/05/2018 22,700 -22.70 -100.00 22,700 0 0 0 0
22/05/2018 22,700 -22.70 -100.00 22,700 0 0 0 0
21/05/2018 22,700 1.50 6.61 21,200 22,700 22,700 100 2,270,000
18/05/2018 21,200 -21.20 -100.00 21,200 0 0 0 0
17/05/2018 21,200 -21.20 -100.00 21,200 0 0 0 0
16/05/2018 21,200 -21.20 -100.00 21,200 0 0 0 0
15/05/2018 21,200 1.50 7.08 19,700 21,200 20,000 200 4,240,000
14/05/2018 19,700 -19.70 -100.00 19,700 0 0 0 0
11/05/2018 19,700 0.40 2.03 19,300 19,700 19,700 100 1,970,000
10/05/2018 19,300 -19.30 -100.00 19,300 0 0 0 0
09/05/2018 19,300 0.30 1.55 19,000 19,300 19,300 100 1,930,000
08/05/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
07/05/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
04/05/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
03/05/2018 19,000 -0.50 -2.63 19,500 19,000 19,000 500 9,500,000
02/05/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
27/04/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
26/04/2018 19,500 -0.10 -0.51 19,600 19,500 19,000 2,200 42,900,000
24/04/2018 19,600 -19.60 -100.00 19,600 0 0 0 0
23/04/2018 19,600 0.00 ■■ 0.00 19,600 20,000 19,600 1,300 25,480,000
20/04/2018 19,600 -19.60 -100.00 19,600 0 0 0 0
19/04/2018 19,600 -19.60 -100.00 19,600 0 0 0 0
18/04/2018 19,600 -1.90 -9.69 21,500 21,500 19,600 2,200 43,120,000
13/04/2018 19,000 -1.50 -7.89 20,500 20,700 19,000 3,200 60,800,000
12/04/2018 20,500 -1.80 -8.78 22,300 22,200 20,500 8,000 164,000,000
11/04/2018 22,300 0.20 0.90 22,100 22,300 22,300 500 11,150,000
10/04/2018 22,100 -0.40 -1.81 22,500 22,200 22,100 1,500 33,150,000
09/04/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 1,200 27,000,000
06/04/2018 22,500 0.50 2.22 22,000 22,500 22,500 100 2,250,000
05/04/2018 22,000 -0.40 -1.82 22,400 22,500 22,000 2,700 59,400,000
04/04/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
03/04/2018 22,400 0.90 4.02 21,500 22,400 22,400 100 2,240,000
02/04/2018 21,500 -21.50 -100.00 21,500 0 0 0 0
30/03/2018 21,500 -1.00 -4.65 22,500 22,200 21,000 2,000 43,000,000
29/03/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
28/03/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
27/03/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
26/03/2018 22,500 0.50 2.22 22,000 22,500 22,500 400 9,000,000
23/03/2018 22,000 -0.50 -2.27 22,500 22,000 22,000 1,400 30,800,000
22/03/2018 22,500 0.50 2.22 22,000 22,500 22,500 100 2,250,000
21/03/2018 22,000 -0.70 -3.18 22,700 22,400 22,000 7,000 154,000,000
20/03/2018 22,700 -22.70 -100.00 22,700 0 0 0 0
19/03/2018 22,700 0.20 0.88 22,500 22,700 22,600 2,200 49,940,000
16/03/2018 22,500 0.50 2.22 22,000 22,500 22,500 100 2,250,000
15/03/2018 22,000 -0.10 -0.45 22,100 22,500 22,000 2,200 48,400,000
14/03/2018 22,100 0.10 0.45 22,000 22,100 22,100 300 6,630,000
13/03/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
12/03/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
09/03/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
08/03/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
07/03/2018 22,000 0.00 ■■ 0.00 22,000 22,100 22,000 900 19,800,000
06/03/2018 22,000 -0.60 -2.73 22,600 22,000 22,000 400 8,800,000
05/03/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
02/03/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
01/03/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
28/02/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
27/02/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
26/02/2018 22,600 -0.20 -0.88 22,800 22,600 22,600 500 11,300,000
23/02/2018 21,100 -1.30 -6.16 22,400 21,800 21,100 600 12,660,000
22/02/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
21/02/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
13/02/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
12/02/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
09/02/2018 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 2,000 44,800,000
08/02/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
07/02/2018 22,400 -0.60 -2.68 23,000 22,600 22,400 2,100 47,040,000
06/02/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
05/02/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
02/02/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
01/02/2018 23,000 0.60 2.61 22,400 23,000 23,000 100 2,300,000
31/01/2018 22,400 -0.50 -2.23 22,900 22,400 22,400 700 15,680,000
30/01/2018 22,900 0.40 1.75 22,500 22,900 22,900 100 2,290,000
29/01/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,400 600 13,500,000
26/01/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,400 7,700 173,250,000
25/01/2018 22,500 0.10 0.44 22,400 22,500 22,500 100 2,250,000
24/01/2018 22,400 -0.10 -0.45 22,500 22,500 22,400 1,600 35,840,000
23/01/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
22/01/2018 22,500 -0.50 -2.22 23,000 22,800 22,100 6,700 150,750,000
19/01/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,200 50,600,000
18/01/2018 23,000 0.20 0.87 22,800 23,000 23,000 1,000 23,000,000
17/01/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
16/01/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
15/01/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
12/01/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
11/01/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
10/01/2018 22,800 0.10 0.44 22,700 23,000 22,800 4,200 95,760,000
09/01/2018 22,700 -22.70 -100.00 22,700 0 0 0 0
08/01/2018 22,700 -22.70 -100.00 22,700 0 0 0 0
05/01/2018 22,700 -0.30 -1.32 23,000 22,700 22,000 4,100 93,070,000
03/01/2018 22,700 -22.70 -100.00 22,700 0 0 0 0
02/01/2018 22,700 -22.70 -100.00 22,700 0 0 0 0
29/12/2017 22,700 -0.80 -3.52 23,500 23,000 22,700 3,800 86,260,000
28/12/2017 23,500 -0.40 -1.70 23,900 23,500 23,500 1,400 32,900,000
27/12/2017 23,900 1.40 5.86 22,500 23,900 23,900 100 2,390,000
26/12/2017 22,500 -0.50 -2.22 23,000 22,500 22,500 100 2,250,000
25/12/2017 23,000 -23.00 -100.00 23,000 0 0 0 0
22/12/2017 23,000 -23.00 -100.00 23,000 0 0 0 0
21/12/2017 23,000 -23.00 -100.00 23,000 0 0 0 0
20/12/2017 23,000 -23.00 -100.00 23,000 0 0 0 0
19/12/2017 23,000 -23.00 -100.00 23,000 0 0 0 0
18/12/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,000 46,000,000
15/12/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 200 4,600,000
14/12/2017 23,000 -23.00 -100.00 23,000 0 0 0 0
13/12/2017 23,000 -23.00 -100.00 23,000 0 0 0 0
12/12/2017 22,700 -0.30 -1.32 23,000 22,700 22,700 300 6,810,000
11/12/2017 22,500 -0.50 -2.22 23,000 22,600 22,500 1,400 31,500,000
08/12/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
07/12/2017 23,000 0.30 1.30 22,700 23,000 23,000 200 4,600,000
04/12/2017 22,800 0.00 ■■ 0.00 23,000 23,000 23,000 500 11,400,000
01/12/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
30/11/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 700 15,960,000
29/11/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
28/11/2017 22,800 0.60 2.70 22,800 22,800 22,800 400 9,120,000
24/11/2017 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 0 0
23/11/2017 22,100 -1.00 -4.33 23,100 23,200 22,100 1,900 41,990,000
22/11/2017 23,100 0.10 0.43 23,200 23,200 23,100 3,500 80,850,000
21/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
17/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 800 18,400,000
16/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 700 16,100,000
15/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 300 6,900,000
14/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 700 16,100,000
13/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,000 23,000,000
10/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
09/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
08/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
07/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
06/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 4,500 103,500,000
03/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 200 4,600,000
02/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 500 11,500,000
01/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,000 23,000,000
31/10/2017 23,000 0.00 ■■ 0.00 23,000 23,200 23,000 9,500 218,500,000
30/10/2017 23,000 -0.20 -0.86 23,000 23,000 23,000 300 6,900,000
27/10/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
26/10/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
25/10/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
24/10/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
23/10/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
20/10/2017 23,200 0.10 0.43 23,100 23,200 23,100 700 16,240,000
19/10/2017 23,100 0.10 0.43 23,100 23,100 23,100 500 11,550,000
18/10/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
17/10/2017 23,000 -0.40 -1.71 23,000 23,000 23,000 1,000 23,000,000
16/10/2017 23,400 0.00 ■■ 0.00 23,000 23,400 23,000 1,100 25,740,000
13/10/2017 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
12/10/2017 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
11/10/2017 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
10/10/2017 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
09/10/2017 23,400 0.30 1.30 23,200 23,400 23,200 1,800 42,120,000
06/10/2017 23,100 0.10 0.43 23,100 23,100 23,100 2,300 53,130,000
05/10/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
04/10/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
03/10/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
02/10/2017 23,000 -0.20 -0.86 23,000 23,000 23,000 700 16,100,000
29/09/2017 23,200 0.20 0.87 23,000 23,200 23,000 400 9,280,000
28/09/2017 23,000 0.50 2.22 23,000 23,000 23,000 400 9,200,000
27/09/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
26/09/2017 22,500 -1.30 -5.46 22,200 22,500 22,000 4,400 99,000,000
25/09/2017 23,800 -0.10 -0.42 23,300 24,000 22,500 2,400 57,120,000
22/09/2017 23,900 0.70 3.02 23,900 23,900 23,900 100 2,390,000
21/09/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
20/09/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
19/09/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
18/09/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 300 6,960,000
15/09/2017 23,200 -0.40 -1.69 23,200 23,200 23,200 100 2,320,000
14/09/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 100 2,360,000
13/09/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
12/09/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
11/09/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 2,000 47,200,000
08/09/2017 23,600 0.10 0.43 24,000 24,000 23,600 1,400 33,040,000
07/09/2017 23,500 0.90 3.98 23,500 23,500 23,500 100 2,350,000
06/09/2017 22,600 0.50 2.26 22,600 22,600 22,600 100 2,260,000
05/09/2017 22,100 -1.50 -6.36 22,100 22,100 22,100 4,000 88,400,000
01/09/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
31/08/2017 23,600 0.10 0.43 23,600 23,600 23,600 500 11,800,000
30/08/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
29/08/2017 23,500 0.00 ■■ 0.00 23,500 23,800 23,500 1,800 42,300,000
28/08/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
25/08/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
24/08/2017 23,500 0.00 ■■ 0.00 23,600 23,600 23,500 1,100 25,850,000
23/08/2017 23,500 -0.10 -0.42 23,600 23,600 23,500 2,500 58,750,000
22/08/2017 23,600 -0.10 -0.42 23,600 23,600 23,600 500 11,800,000
21/08/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
18/08/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
17/08/2017 23,700 -0.30 -1.25 26,000 26,000 23,700 700 16,590,000
16/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
15/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
14/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
11/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 300 7,200,000
10/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 4,100 98,400,000
09/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
08/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
07/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
04/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
03/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,100 26,400,000
02/08/2017 24,000 -0.80 -3.23 24,000 24,000 24,000 1,000 24,000,000
01/08/2017 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
31/07/2017 24,800 0.80 3.33 26,400 26,400 24,000 1,490 36,952,000
28/07/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
27/07/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
26/07/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
25/07/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
24/07/2017 24,000 -0.70 -2.83 24,000 24,000 24,000 500 12,000,000
21/07/2017 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
20/07/2017 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 65 1,605,500
19/07/2017 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
18/07/2017 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 25 617,500
17/07/2017 24,700 0.70 2.92 24,700 24,700 24,700 100 2,470,000
14/07/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
13/07/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
12/07/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
11/07/2017 24,000 -1.00 -4.00 24,000 24,000 24,000 2,500 60,000,000
10/07/2017 25,000 1.00 4.17 25,000 25,000 25,000 100 2,500,000
07/07/2017 24,000 -0.10 -0.41 24,000 24,000 24,000 200 4,800,000
06/07/2017 24,100 0.10 0.42 24,100 24,100 24,000 900 21,690,000
05/07/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
04/07/2017 24,000 -1.50 -5.88 24,000 24,000 24,000 1,100 26,400,000
03/07/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
30/06/2017 25,500 -0.10 -0.39 25,600 25,600 25,500 300 7,650,000
29/06/2017 25,600 -0.50 -1.92 23,600 25,600 23,500 400 10,240,000
28/06/2017 26,100 -0.50 -1.88 26,300 26,300 26,100 1,600 41,760,000
27/06/2017 26,600 -0.40 -1.48 27,100 27,100 26,600 600 15,960,000
26/06/2017 27,000 -1.00 -3.57 26,500 27,000 26,500 3,800 102,600,000
23/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
22/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
21/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
20/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
19/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 200 5,600,000
16/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
15/06/2017 28,000 -0.50 -1.75 28,000 28,000 28,000 150 4,200,000
14/06/2017 28,500 0.20 0.71 28,000 28,500 28,000 1,600 45,600,000
13/06/2017 28,300 0.10 0.35 28,300 28,300 28,300 100 2,830,000
09/06/2017 28,500 0.50 1.79 28,000 28,500 28,000 4,400 125,400,000
08/06/2017 28,000 1.00 3.70 28,000 28,000 28,000 100 2,800,000
07/06/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,000 54,000,000
06/06/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5,200 140,400,000
05/06/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 200 5,400,000
02/06/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
01/06/2017 27,000 -0.30 -1.10 27,000 27,000 27,000 600 16,200,000
31/05/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
30/05/2017 27,300 0.30 1.11 26,500 27,300 26,000 3,940 107,562,000
29/05/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,500 40,500,000
26/05/2017 27,000 -0.10 -0.37 27,100 27,100 27,000 5,500 148,500,000
25/05/2017 27,100 -1.40 -4.91 27,200 27,200 27,100 500 13,550,000
24/05/2017 28,500 1.50 5.56 27,000 28,500 27,000 400 11,400,000
23/05/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 300 8,100,000
22/05/2017 27,000 -0.20 -0.74 27,000 27,200 26,500 6,100 164,700,000
19/05/2017 27,200 1.20 4.62 27,200 27,200 27,200 100 2,720,000
18/05/2017 26,000 -1.00 -3.70 27,000 27,000 26,000 2,600 67,600,000
17/05/2017 27,000 0.50 1.89 26,800 27,000 26,700 3,700 99,900,000
16/05/2017 26,500 0.50 1.92 26,000 26,500 26,000 5,300 140,450,000
15/05/2017 26,000 0.80 3.17 25,300 26,000 25,300 2,300 59,800,000
09/05/2017 24,900 -0.10 -0.40 25,000 25,000 24,900 1,700 42,330,000
08/05/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
05/05/2017 25,000 -0.20 -0.79 24,900 25,000 24,800 510 12,750,000
04/05/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
03/05/2017 25,200 -0.80 -3.08 25,200 25,200 25,200 100 2,520,000
28/04/2017 26,000 1.10 4.42 24,900 26,000 24,900 4,200 109,200,000
27/04/2017 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
26/04/2017 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
25/04/2017 24,900 -1.10 -4.23 24,900 24,900 24,900 5,500 136,950,000
24/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100 2,600,000
21/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,800 72,800,000
20/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 3,100 80,600,000
19/04/2017 26,000 0.20 0.78 26,000 26,000 26,000 2,400 62,400,000
18/04/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 1,000 25,800,000
17/04/2017 25,800 0.20 0.78 26,000 26,000 25,800 2,600 67,080,000
14/04/2017 25,600 0.10 0.39 25,600 25,600 25,600 100 2,560,000
13/04/2017 25,500 -0.10 -0.39 25,500 25,700 25,500 2,600 66,300,000
12/04/2017 25,600 -0.10 -0.39 25,100 25,600 25,100 3,000 76,800,000
11/04/2017 25,700 0.30 1.18 25,500 25,700 25,500 1,800 46,260,000
10/04/2017 25,400 0.50 2.01 25,000 25,400 25,000 800 20,320,000
07/04/2017 24,900 -0.10 -0.40 25,100 25,100 24,900 2,500 62,250,000
05/04/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
04/04/2017 25,000 -0.20 -0.79 25,200 25,200 25,000 2,300 57,500,000
03/04/2017 25,200 0.70 2.86 24,500 25,200 24,500 1,200 30,240,000
31/03/2017 24,500 -0.50 -2.00 24,000 24,500 24,000 5,900 144,550,000
30/03/2017 25,000 -0.20 -0.79 25,100 25,100 25,000 500 12,500,000
29/03/2017 25,200 0.00 ■■ 0.00 25,200 25,400 25,200 2,900 73,080,000
28/03/2017 25,200 2.20 9.57 24,300 25,200 24,300 700 17,640,000
27/03/2017 23,000 -2.00 -8.00 25,000 25,000 23,000 1,800 41,400,000
24/03/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,700 42,500,000
23/03/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 200 5,000,000
22/03/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
21/03/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
20/03/2017 25,000 -0.10 -0.40 26,900 26,900 25,000 7,200 180,000,000
17/03/2017 25,100 0.50 2.03 24,500 26,500 24,500 11,400 286,140,000
16/03/2017 24,600 0.10 0.41 24,000 26,900 24,000 14,100 346,860,000
15/03/2017 24,500 -1.00 -3.92 24,600 24,600 24,500 1,900 46,550,000
14/03/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
13/03/2017 25,500 1.00 4.08 24,500 25,500 24,500 500 12,750,000
10/03/2017 24,500 0.10 0.41 24,500 24,500 24,200 1,600 39,200,000
09/03/2017 24,400 -0.60 -2.40 25,700 25,700 24,000 6,900 168,360,000
08/03/2017 25,000 0.10 0.40 24,500 25,000 24,500 900 22,500,000
07/03/2017 24,900 -0.40 -1.58 25,000 25,000 24,900 600 14,940,000
06/03/2017 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 1,000 25,300,000
03/03/2017 25,300 0.00 ■■ 0.00 25,300 25,300 25,000 2,000 50,600,000
02/03/2017 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 4,200 106,260,000
01/03/2017 25,300 0.00 ■■ 0.00 25,500 25,500 25,300 2,100 53,130,000
28/02/2017 25,300 0.00 ■■ 0.00 25,300 25,300 25,000 8,500 215,050,000
27/02/2017 25,300 -0.70 -2.69 25,900 26,000 25,300 300 7,590,000
24/02/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 3,800 98,800,000
23/02/2017 26,000 0.60 2.36 27,000 27,000 26,000 500 13,000,000
22/02/2017 25,400 0.10 0.40 25,500 25,500 25,300 9,300 236,220,000
21/02/2017 25,300 0.10 0.40 26,000 26,000 25,000 12,500 316,250,000
20/02/2017 25,200 -1.30 -4.91 26,500 26,500 25,200 6,700 168,840,000
17/02/2017 26,500 -0.30 -1.12 26,800 26,800 26,500 5,300 140,450,000
16/02/2017 26,800 0.50 1.90 26,800 26,800 26,500 3,000 80,400,000
15/02/2017 26,300 -0.60 -2.23 26,300 26,300 26,300 100 2,630,000
14/02/2017 26,900 0.20 0.75 27,000 27,000 26,900 900 24,210,000
13/02/2017 26,700 -0.30 -1.11 27,000 27,000 26,700 5,100 136,170,000
10/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,100 56,700,000
09/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
08/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5,880 158,760,000
07/02/2017 27,000 0.40 1.50 27,000 27,000 27,000 1,000 27,000,000
06/02/2017 26,600 0.80 3.10 26,200 26,600 26,200 200 5,320,000
03/02/2017 25,800 0.10 0.39 25,200 25,800 25,200 1,200 30,960,000
02/02/2017 25,700 -2.50 -8.87 25,700 25,700 25,700 100 2,570,000
25/01/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
24/01/2017 28,200 0.20 0.71 28,000 28,200 28,000 500 14,100,000
23/01/2017 28,000 -1.20 -4.11 26,600 28,000 26,300 12,300 344,400,000
20/01/2017 29,200 0.20 0.69 29,000 29,200 29,000 3,900 113,880,000
19/01/2017 29,000 0.80 2.84 29,000 29,000 29,000 243 7,047,000
18/01/2017 28,200 0.20 0.71 28,200 28,200 28,200 500 14,100,000
17/01/2017 28,000 -0.20 -0.71 28,200 28,200 28,000 600 16,800,000
16/01/2017 28,200 0.20 0.71 28,100 28,800 28,100 1,800 50,760,000
13/01/2017 28,000 1.00 3.70 28,000 28,000 28,000 1,000 28,000,000
12/01/2017 27,000 1.00 3.85 27,000 27,000 27,000 100 2,700,000
11/01/2017 26,000 -1.70 -6.14 27,000 27,000 26,000 2,500 65,000,000
10/01/2017 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
09/01/2017 27,700 2.50 9.92 25,000 27,700 25,000 4,357 120,688,900
06/01/2017 25,200 -0.50 -1.95 25,100 25,200 25,100 1,000 25,200,000
05/01/2017 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 3,200 82,240,000
04/01/2017 25,700 -0.80 -3.02 26,500 26,500 25,700 7,800 200,460,000
03/01/2017 26,500 -0.50 -1.85 27,000 27,000 26,500 1,700 45,050,000
30/12/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,000 54,000,000
29/12/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 3,000 81,000,000
28/12/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
27/12/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
26/12/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
23/12/2016 27,000 0.50 1.89 26,500 27,000 26,500 1,000 27,000,000
22/12/2016 26,500 0.00 ■■ 0.00 25,500 26,500 25,500 700 18,550,000
21/12/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
20/12/2016 26,500 -0.40 -1.49 27,000 27,000 26,500 1,700 45,050,000
19/12/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
16/12/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
15/12/2016 26,900 2.40 9.80 26,900 26,900 26,900 200 5,380,000
14/12/2016 24,500 0.20 0.82 25,000 26,700 24,500 1,000 24,500,000
13/12/2016 24,300 -2.70 -10.00 24,300 24,300 24,300 100 2,430,000
12/12/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/12/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,810 48,870,000
08/12/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/12/2016 27,000 -0.50 -1.82 27,500 27,500 27,000 3,000 81,000,000
06/12/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
05/12/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
02/12/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
01/12/2016 27,500 -0.50 -1.79 27,500 27,500 27,500 5,200 143,000,000
30/11/2016 28,000 -0.10 -0.36 28,000 28,000 28,000 7,010 196,280,000
29/11/2016 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 100 2,810,000
28/11/2016 28,100 0.10 0.36 28,100 28,100 28,000 5,700 160,170,000
25/11/2016 28,000 0.00 ■■ 0.00 27,900 28,000 27,900 3,400 95,200,000
24/11/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
23/11/2016 28,000 0.00 ■■ 0.00 28,100 28,100 28,000 1,500 42,000,000
22/11/2016 28,000 -0.10 -0.36 28,000 28,000 28,000 1,000 28,000,000
21/11/2016 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 900 25,290,000
18/11/2016 28,100 0.10 0.36 28,000 28,100 28,000 200 5,620,000
17/11/2016 28,000 -0.50 -1.75 28,000 28,000 28,000 1,000 28,000,000
16/11/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
15/11/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 6,500 185,250,000
14/11/2016 28,500 -1.00 -3.39 28,500 28,500 28,500 500 14,250,000
11/11/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
10/11/2016 29,500 1.00 3.51 28,500 29,500 28,500 1,700 50,150,000
09/11/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 9,300 265,050,000
08/11/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 900 25,650,000
07/11/2016 28,500 0.50 1.79 28,500 28,500 28,500 1,010 28,785,000
04/11/2016 28,000 -0.10 -0.36 28,600 28,700 28,000 5,400 151,200,000
03/11/2016 28,100 0.30 1.08 28,300 28,300 28,100 1,600 44,960,000
02/11/2016 27,800 0.40 1.46 27,500 28,000 27,500 3,700 102,860,000
01/11/2016 27,400 -0.70 -2.49 27,500 27,500 27,100 3,400 93,160,000
31/10/2016 28,100 -1.10 -3.77 28,000 28,500 28,000 6,200 174,220,000
28/10/2016 29,200 0.30 1.04 28,700 29,200 28,700 2,100 61,320,000
27/10/2016 28,900 -0.30 -1.03 29,000 29,000 27,100 3,200 92,480,000
26/10/2016 29,200 0.00 ■■ 0.00 26,300 29,200 26,300 33,400 975,280,000
25/10/2016 29,200 -3.20 -9.88 29,200 29,200 29,200 13,450 392,740,000
24/10/2016 32,400 -3.60 -10.00 32,400 32,400 32,400 29,500 955,800,000
21/10/2016 36,000 -4.00 -10.00 36,000 36,000 36,000 42,600 1,533,600,000
20/10/2016 40,000 -0.40 -0.99 41,000 41,000 40,000 3,100 124,000,000
19/10/2016 40,400 0.00 ■■ 0.00 40,500 40,500 40,400 700 28,280,000
18/10/2016 40,400 0.60 1.51 39,800 40,400 39,000 6,500 262,600,000
17/10/2016 39,800 2.80 7.57 37,000 40,000 37,000 9,810 390,438,000
14/10/2016 37,000 0.50 1.37 37,000 37,000 36,600 2,695 99,715,000
13/10/2016 36,500 0.50 1.39 36,000 36,500 36,000 1,835 66,977,500
12/10/2016 36,000 -0.50 -1.37 36,000 36,000 36,000 5,510 198,360,000
11/10/2016 36,500 0.90 2.53 37,400 37,400 36,000 4,000 146,000,000
10/10/2016 35,600 1.30 3.79 35,900 37,700 35,600 26,200 932,720,000
07/10/2016 34,300 -0.60 -1.72 31,700 35,000 31,700 5,665 194,309,500
06/10/2016 34,900 0.00 ■■ 0.00 35,000 35,500 34,900 2,800 97,720,000
05/10/2016 34,900 -0.60 -1.69 35,500 35,500 34,900 2,810 98,069,000
04/10/2016 35,500 -0.50 -1.39 35,900 36,000 35,500 6,300 223,650,000
03/10/2016 36,000 -0.80 -2.17 36,700 36,700 36,000 3,900 140,400,000
30/09/2016 36,800 0.50 1.38 36,300 36,800 36,200 12,900 474,720,000
29/09/2016 36,300 0.80 2.25 35,500 36,300 35,500 12,450 451,935,000
28/09/2016 35,500 -0.20 -0.56 35,700 35,700 35,500 1,000 35,500,000
27/09/2016 35,700 -0.30 -0.83 35,700 35,700 35,000 2,500 89,250,000
26/09/2016 36,000 0.10 0.28 35,900 36,000 35,900 1,400 50,400,000
23/09/2016 35,900 -0.20 -0.55 35,900 35,900 35,000 2,980 106,982,000
22/09/2016 36,100 1.60 4.64 33,500 36,500 32,900 12,300 444,030,000
21/09/2016 34,500 1.00 2.99 34,500 34,700 33,200 1,200 41,400,000
20/09/2016 33,500 -1.50 -4.29 33,700 33,800 33,500 2,500 83,750,000
19/09/2016 35,000 2.00 6.06 33,000 35,000 33,000 8,900 311,500,000
16/09/2016 33,000 1.00 3.12 32,000 33,000 32,000 3,500 115,500,000
15/09/2016 32,000 -3.00 -8.57 35,000 35,000 32,000 11,000 352,000,000
14/09/2016 35,000 1.50 4.48 33,600 35,400 31,300 26,900 941,500,000
13/09/2016 33,500 2.80 9.12 30,700 33,500 30,700 22,715 760,952,500
12/09/2016 30,700 -0.30 -0.97 31,000 31,000 30,600 6,210 190,647,000
09/09/2016 31,000 2.20 7.64 29,900 31,500 29,900 33,550 1,040,050,000
08/09/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 2,000 57,600,000
07/09/2016 28,800 0.00 ■■ 0.00 28,900 29,000 28,800 2,900 83,520,000
06/09/2016 28,800 0.20 0.70 29,500 29,800 28,800 5,000 144,000,000
05/09/2016 28,600 0.50 1.78 28,600 28,600 28,600 100 2,860,000
01/09/2016 28,100 0.10 0.36 28,000 28,100 28,000 400 11,240,000
31/08/2016 28,000 0.50 1.82 27,800 29,000 27,800 14,910 417,480,000
30/08/2016 27,500 -0.30 -1.08 27,500 27,600 27,500 2,400 66,000,000
29/08/2016 27,800 -1.20 -4.14 28,600 28,600 27,800 8,300 230,740,000
26/08/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
25/08/2016 29,000 -0.90 -3.01 29,100 29,800 29,000 3,200 92,800,000
24/08/2016 29,900 2.30 8.33 28,000 30,000 28,000 7,700 230,230,000
23/08/2016 27,600 0.60 2.22 27,200 28,100 27,200 20,200 557,520,000
22/08/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 3,700 99,900,000
19/08/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,400 37,800,000
18/08/2016 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 10,000 270,000,000
17/08/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
16/08/2016 27,000 -0.10 -0.37 26,600 27,500 26,500 7,700 207,900,000
15/08/2016 27,100 -0.90 -3.21 27,100 27,100 27,100 1,500 40,650,000
12/08/2016 28,000 0.20 0.72 27,400 28,000 27,000 7,700 215,600,000
11/08/2016 27,800 0.30 1.09 27,500 27,800 26,600 2,600 72,280,000
10/08/2016 27,500 1.50 5.77 25,700 27,500 25,600 1,100 30,250,000
09/08/2016 26,000 -0.40 -1.52 26,100 26,100 26,000 4,300 111,800,000
08/08/2016 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
05/08/2016 26,400 -0.60 -2.22 27,000 27,000 26,400 500 13,200,000
04/08/2016 27,000 -0.40 -1.46 27,000 27,000 27,000 500 13,500,000
03/08/2016 27,400 -1.10 -3.86 27,500 27,500 27,200 2,300 63,020,000
02/08/2016 28,500 0.90 3.26 27,000 29,900 24,900 10,300 293,550,000
01/08/2016 27,600 -1.30 -4.50 28,000 28,000 27,600 5,900 162,840,000
29/07/2016 28,900 0.00 ■■ 0.00 29,500 29,500 28,000 1,900 54,910,000
28/07/2016 31,100 0.10 0.32 31,500 31,500 30,300 5,100 158,610,000
27/07/2016 31,000 0.00 ■■ 0.00 31,000 31,500 30,500 11,015 341,465,000
26/07/2016 31,000 -0.50 -1.59 28,400 31,500 28,400 2,300 71,300,000
25/07/2016 31,500 0.00 ■■ 0.00 31,000 31,500 31,000 3,055 96,232,500
22/07/2016 31,500 -0.50 -1.56 31,500 31,800 31,000 13,200 415,800,000
21/07/2016 32,000 2.00 6.67 30,900 32,000 30,700 19,400 620,800,000
20/07/2016 30,000 -0.20 -0.66 30,000 30,000 29,900 6,100 183,000,000
19/07/2016 30,200 -0.50 -1.63 30,800 30,800 30,200 6,570 198,414,000
18/07/2016 30,700 0.70 2.33 30,500 30,700 30,000 7,100 217,970,000
15/07/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300 9,000,000
14/07/2016 30,000 -1.70 -5.36 32,000 32,000 30,000 11,510 345,300,000
13/07/2016 31,700 1.20 3.93 31,500 31,900 31,500 3,600 114,120,000
12/07/2016 30,500 -0.50 -1.61 31,000 31,500 30,000 27,700 844,850,000
11/07/2016 31,000 -1.00 -3.12 31,900 31,900 30,000 23,110 716,410,000
08/07/2016 32,000 -0.60 -1.84 32,600 33,400 31,800 9,700 310,400,000
07/07/2016 32,600 0.00 ■■ 0.00 31,300 32,600 31,300 12,000 391,200,000
06/07/2016 32,600 0.00 ■■ 0.00 34,500 34,500 30,000 20,200 658,520,000
05/07/2016 32,600 2.80 9.40 32,700 32,700 32,000 21,500 700,900,000
04/07/2016 29,800 2.70 9.96 27,500 29,800 27,500 55,860 1,664,628,000
01/07/2016 27,100 0.90 3.44 26,400 27,100 26,400 33,700 913,270,000
30/06/2016 26,200 -0.60 -2.24 26,600 26,600 26,000 8,600 225,320,000
29/06/2016 26,800 0.80 3.08 26,200 26,800 26,200 4,800 128,640,000
28/06/2016 26,000 0.00 ■■ 0.00 23,400 26,000 23,400 2,000 52,000,000
27/06/2016 26,000 1.80 7.44 26,000 26,000 26,000 200 5,200,000
24/06/2016 24,200 -2.30 -8.68 26,500 26,500 24,000 15,800 382,360,000
23/06/2016 26,500 0.50 1.92 26,000 26,500 26,000 6,700 177,550,000
22/06/2016 26,000 -0.40 -1.52 26,000 26,300 26,000 6,330 164,580,000
21/06/2016 26,400 1.70 6.88 25,000 26,400 25,000 13,900 366,960,000
20/06/2016 24,700 1.00 4.22 23,700 25,500 23,700 18,470 456,209,000
17/06/2016 23,700 0.30 1.28 23,500 23,700 23,500 6,900 163,530,000
16/06/2016 23,400 -0.10 -0.43 23,500 23,500 23,400 900 21,060,000
15/06/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
14/06/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
13/06/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 2,200 51,700,000
10/06/2016 23,500 -0.10 -0.42 23,600 23,600 23,500 5,400 126,900,000
09/06/2016 23,600 0.10 0.43 23,500 23,800 23,500 5,800 136,880,000
08/06/2016 23,500 -0.40 -1.67 23,800 23,800 23,500 8,500 199,750,000
07/06/2016 23,900 0.90 3.91 23,500 24,000 23,500 7,400 176,860,000
06/06/2016 23,000 0.40 1.77 23,500 23,500 23,000 8,600 197,800,000
03/06/2016 22,600 0.30 1.35 23,000 23,600 22,600 25,100 567,260,000
02/06/2016 22,300 0.30 1.36 22,200 22,300 22,200 300 6,690,000
01/06/2016 22,000 -0.70 -3.08 20,500 22,700 20,500 300 6,600,000
31/05/2016 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 300 6,810,000
30/05/2016 22,700 1.20 5.58 19,500 22,700 19,500 200 4,540,000
27/05/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
26/05/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
25/05/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
24/05/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
23/05/2016 21,500 -0.80 -3.59 22,500 22,500 21,500 200 4,300,000
20/05/2016 22,300 0.10 0.45 22,100 22,300 22,000 5,100 113,730,000
19/05/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
18/05/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
17/05/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
16/05/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 800 17,760,000
13/05/2016 22,200 -0.20 -0.89 22,400 22,400 22,200 400 8,880,000
12/05/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
11/05/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
10/05/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
09/05/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 300 6,720,000
06/05/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
05/05/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
04/05/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
29/04/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
28/04/2016 22,400 0.00 ■■ 0.00 22,000 22,400 22,000 3,600 80,640,000
27/04/2016 22,400 -0.10 -0.44 22,500 22,500 22,400 1,300 29,120,000
26/04/2016 22,500 0.20 0.90 22,500 22,500 22,500 200 4,500,000
25/04/2016 22,300 0.30 1.36 22,200 22,300 22,200 800 17,840,000
22/04/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,800 39,600,000
21/04/2016 22,000 -0.20 -0.90 20,000 22,200 20,000 17,300 380,600,000
20/04/2016 22,200 0.00 ■■ 0.00 20,000 22,200 20,000 23,600 523,920,000
19/04/2016 22,200 -0.30 -1.33 22,100 22,500 22,100 3,100 68,820,000
15/04/2016 22,500 0.30 1.35 22,500 22,500 22,500 200 4,500,000
14/04/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 100 2,220,000
13/04/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
12/04/2016 22,200 0.00 ■■ 0.00 22,200 22,500 22,200 2,600 57,720,000
11/04/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 4,400 97,680,000
08/04/2016 22,200 0.20 0.91 22,000 22,200 22,000 3,800 84,360,000
07/04/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 2,300 50,600,000
06/04/2016 22,000 -0.20 -0.90 22,200 22,200 21,500 18,700 411,400,000
05/04/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 200 4,440,000
04/04/2016 22,200 0.20 0.91 22,000 22,200 22,000 400 8,880,000
01/04/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
31/03/2016 22,000 0.50 2.33 21,600 22,000 21,600 400 8,800,000
30/03/2016 21,500 0.50 2.38 22,000 22,000 21,500 2,400 51,600,000
29/03/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
28/03/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
25/03/2016 21,000 -0.30 -1.41 21,300 21,300 21,000 1,300 27,300,000
24/03/2016 21,300 -0.20 -0.93 22,000 22,000 21,300 400 8,520,000
23/03/2016 21,500 -1.80 -7.73 21,500 23,000 21,500 300 6,450,000
22/03/2016 23,300 1.90 8.88 23,300 23,300 23,300 100 2,330,000
21/03/2016 21,400 -0.80 -3.60 22,400 22,500 21,400 1,100 23,540,000
18/03/2016 22,200 0.20 0.91 22,000 22,200 22,000 5,600 124,320,000
17/03/2016 22,000 1.20 5.77 22,000 22,000 21,900 2,120 46,640,000
16/03/2016 20,800 0.10 0.48 20,600 22,000 20,600 1,200 24,960,000
15/03/2016 20,700 0.10 0.49 22,000 22,000 20,700 300 6,210,000
14/03/2016 20,600 -0.20 -0.96 21,800 22,000 20,600 400 8,240,000
11/03/2016 20,800 0.20 0.97 22,000 22,000 20,800 300 6,240,000
10/03/2016 20,600 -0.40 -1.90 20,000 22,000 20,000 400 8,240,000
09/03/2016 21,000 -0.30 -1.41 21,000 21,300 21,000 3,300 69,300,000
08/03/2016 21,300 0.00 ■■ 0.00 21,000 21,500 21,000 1,200 25,560,000
07/03/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
04/03/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
03/03/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
02/03/2016 21,300 0.00 ■■ 0.00 19,300 21,300 19,300 200 4,260,000
01/03/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
29/02/2016 21,300 0.30 1.43 23,100 23,100 21,300 400 8,520,000
26/02/2016 21,000 -0.20 -0.94 21,000 21,000 21,000 100 2,100,000
25/02/2016 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
24/02/2016 21,200 0.00 ■■ 0.00 22,000 22,000 21,200 200 4,240,000
23/02/2016 21,200 -0.80 -3.64 21,200 21,200 21,200 100 2,120,000
22/02/2016 22,000 0.30 1.38 22,000 22,000 22,000 2,000 44,000,000
19/02/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
18/02/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 200 4,340,000
17/02/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
16/02/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
15/02/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
05/02/2016 21,700 0.70 3.33 20,600 21,700 20,600 200 4,340,000
04/02/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
03/02/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
02/02/2016 21,000 -0.40 -1.87 21,500 21,500 21,000 2,400 50,400,000
01/02/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
29/01/2016 21,400 0.50 2.39 20,900 21,400 20,900 2,200 47,080,000
28/01/2016 20,900 -0.50 -2.34 20,900 20,900 20,900 100 2,090,000
27/01/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
26/01/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
25/01/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 300 6,420,000
22/01/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 100 2,140,000
21/01/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
20/01/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
19/01/2016 21,400 0.00 ■■ 0.00 21,200 21,400 21,200 500 10,700,000
18/01/2016 21,400 -0.10 -0.47 20,500 21,400 20,500 9,200 196,880,000
15/01/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
14/01/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
13/01/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
12/01/2016 21,500 0.20 0.94 21,500 21,500 21,500 300 6,450,000
11/01/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
08/01/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 400 8,520,000
07/01/2016 21,300 -0.20 -0.93 21,300 21,300 21,300 4,800 102,240,000
06/01/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
05/01/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
04/01/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 5 107,500
31/12/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
30/12/2015 21,500 -0.30 -1.38 21,500 21,500 21,500 500 10,750,000
29/12/2015 21,800 0.40 1.87 21,800 21,800 21,800 100 2,180,000
28/12/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
25/12/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 1,500 32,100,000
24/12/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
23/12/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
22/12/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
21/12/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
18/12/2015 21,400 -0.20 -0.93 21,400 21,400 21,400 2,000 42,800,000
17/12/2015 21,600 -0.40 -1.82 21,600 21,600 21,600 3,400 73,440,000
16/12/2015 22,000 0.00 ■■ 0.00 21,600 22,000 21,600 10,300 226,600,000
15/12/2015 22,000 0.20 0.92 21,600 22,000 21,600 12,500 275,000,000
14/12/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
11/12/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
10/12/2015 21,800 0.30 1.40 21,500 21,800 21,000 12,150 264,870,000
09/12/2015 21,500 0.50 2.38 21,500 21,500 21,500 8,600 184,900,000
08/12/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
07/12/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
04/12/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
03/12/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
02/12/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
01/12/2015 21,000 -0.40 -1.87 21,000 21,000 21,000 1,000 21,000,000
30/11/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
27/11/2015 21,400 0.10 0.47 21,400 21,400 21,400 1,700 36,380,000
26/11/2015 21,300 -0.50 -2.29 21,300 21,300 21,300 1,000 21,300,000
25/11/2015 21,800 0.30 1.40 21,800 21,800 21,800 700 15,260,000
24/11/2015 21,500 0.20 0.94 21,500 21,500 21,500 600 12,900,000
23/11/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
20/11/2015 21,300 0.00 ■■ 0.00 21,000 21,300 21,000 2,600 55,380,000
19/11/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
18/11/2015 21,300 0.40 1.91 20,900 21,300 20,900 3,100 66,030,000
17/11/2015 20,900 -0.10 -0.48 20,900 20,900 20,900 11,200 234,080,000
16/11/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 300 6,300,000
13/11/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
12/11/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
11/11/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
10/11/2015 21,000 -0.50 -2.33 21,500 21,500 21,000 4,000 84,000,000
09/11/2015 21,500 0.50 2.38 21,500 21,500 21,500 300 6,450,000
06/11/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
05/11/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30 630,000
04/11/2015 21,000 -1.00 -4.55 22,000 22,000 21,000 14,400 302,400,000
03/11/2015 22,000 0.20 0.92 21,700 22,000 21,700 3,000 66,000,000
02/11/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
30/10/2015 21,800 0.30 1.40 21,500 21,800 21,500 13,700 298,660,000
29/10/2015 21,500 0.50 2.38 21,500 21,500 21,500 6,000 129,000,000
28/10/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
27/10/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10,000 210,000,000
26/10/2015 21,000 -0.80 -3.67 21,500 22,000 21,000 8,400 176,400,000
23/10/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
22/10/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
21/10/2015 21,800 0.00 ■■ 0.00 20,000 21,800 20,000 3,025 65,945,000
20/10/2015 21,800 0.50 2.35 21,000 21,800 21,000 11,330 246,994,000
19/10/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
16/10/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
15/10/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
14/10/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
13/10/2015 21,300 0.30 1.43 21,200 21,300 21,200 1,300 27,690,000
12/10/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
09/10/2015 21,000 -0.80 -3.67 21,000 21,000 21,000 920 19,320,000
08/10/2015 21,800 0.80 3.81 21,000 21,800 21,000 4,600 100,280,000
07/10/2015 21,000 -0.80 -3.67 21,600 21,800 21,000 14,700 308,700,000
06/10/2015 21,800 0.30 1.40 20,800 21,800 20,800 8,000 174,400,000
05/10/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
02/10/2015 21,500 0.50 2.38 21,500 21,500 21,500 200 4,300,000
01/10/2015 21,000 1.00 5.00 20,300 21,000 20,300 23,200 487,200,000
30/09/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10,400 208,000,000
29/09/2015 20,000 1.00 5.26 19,000 20,000 19,000 6,400 128,000,000
28/09/2015 19,000 0.50 2.70 18,200 19,000 18,200 21,400 406,600,000
25/09/2015 18,500 -0.50 -2.63 18,300 18,500 17,100 30,400 562,400,000
24/09/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 200 3,800,000
23/09/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
22/09/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
21/09/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
18/09/2015 19,000 0.80 4.40 19,000 19,000 19,000 500 9,500,000
17/09/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
16/09/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 5,700 103,740,000
15/09/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 200 3,640,000
14/09/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
11/09/2015 18,200 0.00 ■■ 0.00 18,200 18,500 18,200 3,300 60,060,000
10/09/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 500 9,100,000
09/09/2015 18,200 0.10 0.55 18,100 18,200 18,100 2,000 36,400,000
08/09/2015 18,100 -0.40 -2.16 18,000 18,100 18,000 200 3,620,000
07/09/2015 18,500 0.30 1.65 18,500 18,500 18,500 1,000 18,500,000
04/09/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
03/09/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
01/09/2015 18,200 -0.80 -4.21 18,200 18,200 18,200 10,000 182,000,000
31/08/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/08/2015 19,000 -0.60 -3.06 19,600 19,600 19,000 3,000 57,000,000
27/08/2015 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 100 1,960,000
26/08/2015 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
25/08/2015 19,600 -0.20 -1.01 19,800 19,800 19,000 11,300 221,480,000
24/08/2015 19,800 -2.10 -9.59 19,800 19,800 19,800 1,000 19,800,000
21/08/2015 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
20/08/2015 21,900 1.90 9.50 20,500 21,900 20,500 8,900 194,910,000
19/08/2015 20,000 -1.20 -5.66 21,000 21,000 20,000 900 18,000,000
18/08/2015 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
17/08/2015 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
14/08/2015 21,200 1.00 4.95 21,200 21,200 21,200 2,000 42,400,000
13/08/2015 20,200 -0.80 -3.81 21,500 21,800 20,200 7,600 153,520,000
12/08/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
11/08/2015 21,000 -0.50 -2.33 21,000 21,000 21,000 100 2,100,000
10/08/2015 21,500 -0.50 -2.27 21,500 21,500 21,500 1,100 23,650,000
07/08/2015 22,000 0.50 2.33 22,000 22,000 22,000 100 2,200,000
06/08/2015 21,500 1.00 4.88 21,000 21,500 21,000 4,000 86,000,000
05/08/2015 20,500 0.20 0.99 20,500 20,500 20,500 800 16,400,000
04/08/2015 20,300 0.30 1.50 20,300 20,300 20,300 1,000 20,300,000
03/08/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,400 28,000,000
31/07/2015 20,000 0.20 1.01 20,000 20,000 20,000 100 2,000,000
30/07/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
29/07/2015 19,800 0.10 0.51 19,800 19,800 19,800 600 11,880,000
28/07/2015 19,700 0.20 1.03 19,700 19,700 19,700 300 5,910,000
27/07/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
24/07/2015 19,500 -1.00 -4.88 20,000 20,000 18,600 300 5,850,000
23/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
22/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
21/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
20/07/2015 20,500 0.00 ■■ 0.00 20,600 20,600 20,500 900 18,450,000
17/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
16/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
15/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
14/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
13/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
10/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 800 16,400,000
09/07/2015 20,500 -0.50 -2.38 20,500 20,500 20,500 3,545 72,672,500
08/07/2015 21,000 -0.30 -1.41 21,300 21,300 21,000 3,300 69,300,000
07/07/2015 21,300 -0.10 -0.47 21,400 21,400 21,300 700 14,910,000
06/07/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 600 12,840,000
03/07/2015 21,400 -0.10 -0.47 21,600 21,600 21,400 1,600 34,240,000
02/07/2015 21,500 0.50 2.38 21,500 21,500 21,500 3,075 66,112,500
01/07/2015 21,000 -0.50 -2.33 21,000 21,000 21,000 100 2,100,000
30/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 1,900 40,850,000
29/06/2015 21,500 0.00 ■■ 0.00 21,500 21,800 21,500 6,500 139,750,000
26/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
25/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
24/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
23/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
22/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 1,200 25,800,000
19/06/2015 21,500 -0.50 -2.27 21,600 21,600 21,500 300 6,450,000
18/06/2015 22,000 -1.00 -4.35 23,500 23,500 22,000 9,700 213,400,000
17/06/2015 23,000 -0.40 -1.71 23,300 23,400 23,000 19,800 455,400,000
16/06/2015 23,400 1.40 6.36 23,200 23,400 23,200 6,000 140,400,000
15/06/2015 22,000 0.50 2.33 22,000 23,500 22,000 17,400 382,800,000
12/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
11/06/2015 21,500 0.20 0.94 21,500 21,500 21,500 500 10,750,000
10/06/2015 21,300 0.10 0.47 21,300 21,300 21,300 100 2,130,000
09/06/2015 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
08/06/2015 21,200 -0.30 -1.40 21,500 22,000 21,200 4,900 103,880,000
05/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
04/06/2015 21,500 0.30 1.42 21,500 21,500 21,500 100 2,150,000
03/06/2015 21,200 0.10 0.47 22,500 22,500 21,200 200 4,240,000
02/06/2015 21,100 -1.10 -4.95 21,100 21,100 21,100 100 2,110,000
01/06/2015 22,200 1.30 6.22 22,200 22,200 22,200 3,800 84,360,000
29/05/2015 20,900 0.60 2.96 20,900 20,900 20,900 100 2,090,000
28/05/2015 20,300 -1.20 -5.58 22,000 22,000 20,300 550 11,165,000
27/05/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 700 15,050,000
26/05/2015 21,500 0.30 1.42 21,400 21,500 21,400 800 17,200,000
25/05/2015 23,100 0.10 0.43 23,000 23,100 23,000 8,900 205,590,000
22/05/2015 23,000 -0.30 -1.29 23,200 23,200 23,000 1,200 27,600,000
21/05/2015 23,300 0.10 0.43 23,300 23,300 23,300 200 4,660,000
20/05/2015 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
19/05/2015 23,200 2.00 9.43 22,600 23,200 22,600 1,400 32,480,000
18/05/2015 21,200 -1.20 -5.36 21,200 21,200 21,200 500 10,600,000
15/05/2015 22,400 -1.50 -6.28 23,900 23,900 22,400 15,100 338,240,000
14/05/2015 23,900 -0.30 -1.24 24,000 24,200 23,900 7,500 179,250,000
13/05/2015 24,200 -0.20 -0.82 24,400 24,400 24,200 3,600 87,120,000
12/05/2015 24,400 -0.40 -1.61 24,800 24,800 24,400 10,020 244,488,000
11/05/2015 24,800 -0.20 -0.80 24,600 24,800 24,600 19,800 491,040,000
08/05/2015 25,000 0.20 0.81 25,000 25,800 25,000 28,900 722,500,000
07/05/2015 24,800 -0.20 -0.80 24,800 24,800 24,800 14,000 347,200,000
06/05/2015 25,000 -1.00 -3.85 25,400 25,400 25,000 25,100 627,500,000
05/05/2015 26,000 -0.30 -1.14 25,200 26,000 25,000 13,510 351,260,000
04/05/2015 26,300 0.30 1.15 26,000 26,300 25,700 1,100 28,930,000
27/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 700 18,200,000
24/04/2015 26,000 -0.40 -1.52 26,000 26,000 26,000 4,400 114,400,000
23/04/2015 26,400 0.40 1.54 28,500 28,500 26,000 1,600 42,240,000
22/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
21/04/2015 26,000 -0.90 -3.35 26,000 26,000 26,000 1,000 26,000,000
20/04/2015 26,900 -0.10 -0.37 26,000 26,900 26,000 1,810 48,689,000
17/04/2015 27,000 -1.00 -3.57 26,000 27,000 26,000 200 5,400,000
16/04/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
15/04/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
14/04/2015 28,000 1.50 5.66 27,400 28,000 27,400 600 16,800,000
13/04/2015 26,500 -2.00 -7.02 27,000 27,000 26,500 1,700 45,050,000
10/04/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
09/04/2015 28,500 1.50 5.56 27,400 28,500 27,400 200 5,700,000
08/04/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/04/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/04/2015 27,000 -0.40 -1.46 27,000 27,000 27,000 100 2,700,000
03/04/2015 27,400 -0.10 -0.36 30,000 30,000 27,400 900 24,660,000
02/04/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
01/04/2015 27,500 0.10 0.36 27,800 30,000 26,000 3,400 93,500,000
31/03/2015 27,400 -0.20 -0.72 27,600 30,000 27,400 600 16,440,000
30/03/2015 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 50 1,380,000
27/03/2015 27,600 0.50 1.85 26,000 27,600 26,000 300 8,280,000
26/03/2015 27,100 -3.00 -9.97 27,100 27,100 27,100 105 2,845,500
25/03/2015 30,100 2.60 9.45 28,500 30,100 28,500 200 6,020,000
24/03/2015 27,500 0.10 0.36 30,000 30,000 26,500 3,200 88,000,000
23/03/2015 27,400 -2.40 -8.05 28,000 28,000 26,900 2,300 63,020,000
20/03/2015 29,800 2.20 7.97 28,500 29,800 28,500 500 14,900,000
19/03/2015 27,600 -0.90 -3.16 26,800 27,600 26,800 1,000 27,600,000
18/03/2015 28,500 1.00 3.64 28,500 28,500 28,500 100 2,850,000
17/03/2015 27,500 0.00 ■■ 0.00 28,000 28,800 26,800 1,700 46,750,000
16/03/2015 27,500 -0.50 -1.79 27,500 27,500 27,500 100 2,750,000
13/03/2015 28,000 1.30 4.87 26,800 28,000 26,700 2,500 70,000,000
12/03/2015 26,700 0.10 0.38 26,500 26,900 26,500 10,200 272,340,000
11/03/2015 26,600 0.10 0.38 26,500 26,800 26,500 1,400 37,240,000
10/03/2015 26,500 -0.20 -0.75 26,500 26,500 26,400 3,600 95,400,000
09/03/2015 26,700 -0.70 -2.55 26,800 26,800 26,700 700 18,690,000
06/03/2015 27,400 0.60 2.24 26,800 27,400 26,300 7,000 191,800,000
05/03/2015 26,800 0.00 ■■ 0.00 27,000 27,000 26,200 1,400 37,520,000
04/03/2015 26,800 0.00 ■■ 0.00 26,200 26,900 26,200 12,000 321,600,000
03/03/2015 26,800 0.00 ■■ 0.00 27,400 27,400 26,000 3,600 96,480,000
02/03/2015 26,800 1.30 5.10 25,200 28,000 25,200 900 24,120,000
27/02/2015 25,500 1.30 5.37 25,200 25,700 25,200 1,800 45,900,000
26/02/2015 24,200 -1.60 -6.20 26,400 26,400 24,200 3,700 89,540,000
25/02/2015 25,800 0.10 0.39 25,800 26,000 25,800 2,500 64,500,000
24/02/2015 25,700 -1.00 -3.75 26,200 26,200 25,700 5,620 144,434,000
13/02/2015 26,700 -2.60 -8.87 26,700 26,700 26,700 100 2,670,000
12/02/2015 29,300 2.40 8.92 26,900 29,300 26,900 620 18,166,000
11/02/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
10/02/2015 26,900 1.20 4.67 26,900 26,900 26,900 120 3,228,000
09/02/2015 25,700 -1.40 -5.17 25,700 25,700 25,700 450 11,565,000
06/02/2015 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
05/02/2015 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
04/02/2015 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
03/02/2015 27,100 0.50 1.88 27,100 27,100 27,100 100 2,710,000
02/02/2015 26,600 -0.60 -2.21 27,000 27,000 26,600 3,200 85,120,000
30/01/2015 27,200 0.60 2.26 27,500 27,500 26,600 3,500 95,200,000
29/01/2015 26,600 -0.10 -0.37 26,600 26,600 26,600 700 18,620,000
28/01/2015 26,700 1.00 3.89 25,700 26,700 25,700 2,100 56,070,000
27/01/2015 25,700 0.00 ■■ 0.00 25,800 25,800 25,600 4,110 105,627,000
26/01/2015 25,700 -0.10 -0.39 25,600 25,700 25,600 1,100 28,270,000
23/01/2015 25,800 -2.50 -8.83 25,800 25,800 25,800 300 7,740,000
22/01/2015 28,300 -0.10 -0.35 28,300 28,300 28,300 100 2,830,000
21/01/2015 28,400 0.00 ■■ 0.00 31,200 31,200 28,400 600 17,040,000
20/01/2015 28,400 2.50 9.65 25,600 28,400 25,600 5,900 167,560,000
19/01/2015 25,900 0.70 2.78 25,500 26,000 25,500 3,800 98,420,000
16/01/2015 25,200 -0.30 -1.18 25,500 25,600 25,200 6,300 158,760,000
15/01/2015 25,500 -0.10 -0.39 25,500 25,500 25,500 4,200 107,100,000
14/01/2015 25,600 0.20 0.79 25,000 25,600 25,000 3,800 97,280,000
13/01/2015 25,400 0.40 1.60 25,400 25,400 25,400 100 2,540,000
12/01/2015 25,000 -0.30 -1.19 25,000 25,000 25,000 6,300 157,500,000
09/01/2015 25,300 0.30 1.20 25,000 25,300 25,000 1,606 40,631,800
08/01/2015 25,000 -0.20 -0.79 25,200 25,500 25,000 700 17,500,000
07/01/2015 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
06/01/2015 25,200 -0.30 -1.18 25,000 25,200 25,000 2,000 50,400,000
05/01/2015 25,500 1.00 4.08 25,500 25,500 25,500 100 2,550,000
31/12/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
30/12/2014 24,500 0.00 ■■ 0.00 24,100 24,500 24,000 9,100 222,950,000
29/12/2014 24,500 -0.50 -2.00 24,600 24,600 24,500 3,075 75,337,500
26/12/2014 25,000 -0.30 -1.19 25,000 25,000 25,000 350 8,750,000
25/12/2014 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
24/12/2014 25,300 -0.10 -0.39 25,300 25,300 25,300 100 2,530,000
23/12/2014 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
22/12/2014 25,400 0.80 3.25 24,600 25,400 24,600 1,900 48,260,000
19/12/2014 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 90 2,214,000
18/12/2014 24,600 -0.80 -3.15 25,200 25,200 24,600 500 12,300,000
17/12/2014 25,400 -0.20 -0.78 25,600 25,600 25,400 3,300 83,820,000
16/12/2014 25,600 -0.30 -1.16 25,800 25,800 25,600 3,300 84,480,000
15/12/2014 25,900 -1.00 -3.72 25,800 25,900 25,800 5,300 137,270,000
12/12/2014 26,900 1.00 3.86 26,900 26,900 26,900 100 2,690,000
11/12/2014 25,900 0.40 1.57 25,500 25,900 24,500 2,750 71,225,000
10/12/2014 25,500 -0.20 -0.78 25,500 25,500 25,500 300 7,650,000
09/12/2014 25,700 0.10 0.39 25,500 25,700 24,000 6,000 154,200,000
08/12/2014 25,600 -0.20 -0.78 25,600 25,600 25,600 4,310 110,336,000
05/12/2014 25,800 0.20 0.78 25,600 25,900 25,600 8,200 211,560,000
04/12/2014 25,600 -0.20 -0.78 25,700 26,900 25,600 8,000 204,800,000
03/12/2014 25,800 -0.20 -0.77 26,900 26,900 25,600 6,600 170,280,000
02/12/2014 26,000 0.40 1.56 25,500 26,000 25,500 1,900 49,400,000
01/12/2014 25,600 -0.10 -0.39 26,200 28,200 25,600 2,900 74,240,000
28/11/2014 25,700 0.10 0.39 25,600 25,700 25,600 13,600 349,520,000
27/11/2014 25,600 0.10 0.39 25,500 25,900 25,500 21,100 540,160,000
26/11/2014 25,500 0.40 1.59 25,100 25,800 25,100 14,975 381,862,500
25/11/2014 25,100 0.70 2.87 24,400 25,100 24,400 4,600 115,460,000
24/11/2014 24,400 -0.30 -1.21 24,300 25,000 24,300 4,100 100,040,000
21/11/2014 24,700 -0.30 -1.20 24,300 25,500 24,300 9,200 227,240,000
20/11/2014 25,000 0.60 2.46 24,500 26,000 24,300 14,225 355,625,000
19/11/2014 24,400 0.20 0.83 24,300 24,400 24,300 3,650 89,060,000
18/11/2014 24,200 0.10 0.41 24,100 24,200 24,100 4,200 101,640,000
17/11/2014 24,100 -0.10 -0.41 24,100 24,200 24,100 5,400 130,140,000
14/11/2014 24,200 0.00 ■■ 0.00 24,400 24,400 24,100 2,600 62,920,000
13/11/2014 24,200 0.00 ■■ 0.00 24,100 24,200 24,000 6,400 154,880,000
12/11/2014 24,200 0.10 0.41 24,200 24,200 24,200 1,500 36,300,000
11/11/2014 24,100 0.10 0.42 24,000 24,100 24,000 1,000 24,100,000
10/11/2014 24,000 -0.10 -0.41 24,100 24,100 24,000 4,400 105,600,000
07/11/2014 24,100 -0.10 -0.41 24,100 24,100 24,100 5,870 141,467,000
06/11/2014 24,200 0.10 0.41 24,000 24,200 23,900 6,100 147,620,000
05/11/2014 24,100 0.20 0.84 24,000 24,100 23,900 6,681 161,012,100
04/11/2014 23,900 -0.10 -0.42 24,000 24,000 23,800 5,900 141,010,000
03/11/2014 24,000 -0.20 -0.83 24,200 24,200 24,000 1,800 43,200,000
31/10/2014 24,200 0.20 0.83 24,000 24,500 24,000 6,300 152,460,000
30/10/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 700 16,800,000
29/10/2014 24,000 0.00 ■■ 0.00 24,000 24,000 23,900 8,000 192,000,000
28/10/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 4,009 96,216,000
27/10/2014 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 16,800 403,200,000
24/10/2014 24,000 0.20 0.84 23,900 24,000 23,800 4,800 115,200,000
23/10/2014 23,800 -0.20 -0.83 24,000 24,100 23,800 22,400 533,120,000
22/10/2014 24,000 0.40 1.69 23,700 24,000 23,700 1,910 45,840,000
21/10/2014 23,600 -0.40 -1.67 24,000 24,200 23,600 14,750 348,100,000
20/10/2014 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 4,120 98,880,000
17/10/2014 24,000 0.40 1.69 23,600 24,000 23,600 16,300 391,200,000
16/10/2014 23,600 -0.50 -2.07 23,800 23,800 23,600 5,800 136,880,000
15/10/2014 24,100 0.00 ■■ 0.00 24,000 24,200 23,600 32,200 776,020,000
14/10/2014 24,100 0.10 0.42 24,000 24,300 24,000 23,025 554,902,500
13/10/2014 24,000 0.00 ■■ 0.00 24,200 24,200 24,000 2,500 60,000,000
10/10/2014 24,000 0.60 2.56 23,400 24,400 23,400 19,900 477,600,000
09/10/2014 23,400 -0.20 -0.85 23,700 23,800 23,400 11,925 279,045,000
08/10/2014 23,600 -0.40 -1.67 24,000 24,000 23,600 4,600 108,560,000
07/10/2014 24,000 0.50 2.13 23,600 24,000 23,500 4,500 108,000,000
06/10/2014 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 14,625 343,687,500
03/10/2014 23,500 -0.50 -2.08 24,000 24,300 23,500 20,450 480,575,000
02/10/2014 24,000 -0.30 -1.23 24,900 24,900 24,000 15,025 360,600,000
01/10/2014 24,300 -2.70 -10.00 25,700 25,700 24,300 27,900 677,970,000
30/09/2014 27,000 0.50 1.89 28,000 28,000 25,700 8,200 221,400,000
29/09/2014 26,500 1.30 5.16 25,700 27,000 25,700 1,900 50,350,000
26/09/2014 25,200 1.00 4.13 24,500 26,000 24,500 1,300 32,760,000
25/09/2014 24,200 0.20 0.83 24,000 24,200 24,000 4,500 108,900,000
24/09/2014 24,000 -0.20 -0.83 26,000 26,000 24,000 2,400 57,600,000
23/09/2014 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
22/09/2014 24,200 0.30 1.26 24,000 24,300 23,700 10,900 263,780,000
19/09/2014 23,900 0.20 0.84 23,700 23,900 23,700 7,600 181,640,000
18/09/2014 23,700 -0.10 -0.42 23,800 23,800 23,700 2,200 52,140,000
17/09/2014 23,800 0.00 ■■ 0.00 23,500 23,800 23,000 7,300 173,740,000
16/09/2014 23,800 0.00 ■■ 0.00 23,600 23,800 23,600 700 16,660,000
15/09/2014 23,800 0.00 ■■ 0.00 23,800 23,800 23,000 5,500 130,900,000
12/09/2014 23,800 -0.20 -0.83 23,900 23,900 23,800 8,500 202,300,000
11/09/2014 24,000 -0.30 -1.23 24,000 24,000 23,900 3,500 84,000,000
10/09/2014 24,300 0.30 1.25 24,300 24,300 24,300 1,000 24,300,000
09/09/2014 24,000 -0.40 -1.64 23,200 24,000 23,200 5,300 127,200,000
08/09/2014 24,400 1.50 6.55 22,900 25,000 22,900 9,800 239,120,000
05/09/2014 22,900 0.40 1.78 22,600 22,900 22,600 1,100 25,190,000
04/09/2014 22,500 0.30 1.35 22,300 23,000 22,200 10,300 231,750,000
03/09/2014 22,200 -0.40 -1.77 22,600 22,600 21,700 16,700 370,740,000
29/08/2014 22,600 0.00 ■■ 0.00 22,900 22,900 22,600 300 6,780,000
28/08/2014 22,600 0.40 1.80 22,900 22,900 22,600 1,500 33,900,000
27/08/2014 22,200 -0.80 -3.48 22,600 22,700 22,100 1,400 31,080,000
26/08/2014 23,000 0.00 ■■ 0.00 23,200 23,200 23,000 2,600 59,800,000
25/08/2014 23,000 -0.40 -1.71 23,200 23,200 23,000 5,800 133,400,000
22/08/2014 23,400 0.00 ■■ 0.00 23,400 23,400 23,000 3,000 70,200,000
21/08/2014 23,400 -0.20 -0.85 23,600 23,700 22,000 15,700 367,380,000
20/08/2014 23,600 0.30 1.29 23,500 23,800 23,500 4,300 101,480,000
19/08/2014 23,300 0.20 0.87 23,300 23,300 23,300 2,200 51,260,000
18/08/2014 23,100 0.10 0.43 23,300 23,500 23,100 4,800 110,880,000
15/08/2014 23,000 -0.30 -1.29 23,500 23,500 23,000 11,100 255,300,000
14/08/2014 23,300 -0.90 -3.72 24,000 24,000 23,200 20,300 472,990,000
13/08/2014 24,200 0.10 0.41 24,200 24,200 23,800 10,500 254,100,000
12/08/2014 24,100 -0.20 -0.82 24,000 24,300 24,000 2,000 48,200,000
11/08/2014 24,300 -0.10 -0.41 24,400 24,400 24,000 2,400 58,320,000
08/08/2014 24,400 -0.20 -0.81 24,700 24,700 24,000 4,200 102,480,000
07/08/2014 24,600 -0.20 -0.81 24,800 24,800 24,000 7,900 194,340,000
06/08/2014 24,800 -0.60 -2.36 25,400 25,400 24,400 17,100 424,080,000
05/08/2014 25,400 -0.60 -2.31 26,000 26,000 24,500 11,600 294,640,000
04/08/2014 26,000 2.20 9.24 25,000 26,000 24,000 11,200 291,200,000
01/08/2014 23,800 1.70 7.69 24,300 24,300 23,100 24,500 583,100,000
31/07/2014 49,700 0.10 0.20 49,500 49,700 49,500 15,000 745,500,000
30/07/2014 49,600 0.00 ■■ 0.00 49,600 49,600 49,500 11,300 560,480,000
29/07/2014 49,600 -0.80 -1.59 50,400 50,400 49,600 8,000 396,800,000
28/07/2014 50,400 -0.10 -0.20 51,500 51,500 50,100 10,100 509,040,000
25/07/2014 50,500 0.60 1.20 52,000 52,000 50,100 14,000 707,000,000
24/07/2014 49,900 3.20 6.85 47,000 49,900 47,000 23,600 1,177,640,000
23/07/2014 46,700 0.20 0.43 46,900 47,000 46,000 7,900 368,930,000
22/07/2014 46,500 -0.30 -0.64 46,000 46,800 46,000 3,300 153,450,000
21/07/2014 46,800 0.30 0.65 46,800 46,800 46,800 100 4,680,000
18/07/2014 46,500 0.20 0.43 47,000 47,000 46,500 900 41,850,000
17/07/2014 46,300 0.80 1.76 45,700 46,600 45,700 2,000 92,600,000
16/07/2014 51,000 0.70 1.39 51,000 51,000 50,300 3,800 193,800,000
15/07/2014 50,300 -0.60 -1.18 50,600 50,600 50,300 2,800 140,840,000
14/07/2014 50,900 -0.10 -0.20 51,000 51,000 49,900 5,600 285,040,000
11/07/2014 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 1,500 76,500,000
10/07/2014 51,000 0.10 0.20 51,000 51,000 50,000 1,900 96,900,000
09/07/2014 50,900 -0.10 -0.20 52,000 52,000 50,900 2,800 142,520,000
08/07/2014 51,000 0.00 ■■ 0.00 54,200 54,200 51,000 2,000 102,000,000
07/07/2014 51,000 -1.90 -3.59 56,500 56,500 51,000 13,100 668,100,000
04/07/2014 52,900 -0.10 -0.19 58,000 58,000 52,000 1,600 84,640,000
03/07/2014 53,000 1.00 1.92 55,500 55,500 53,000 800 42,400,000
02/07/2014 52,000 -2.00 -3.70 52,000 52,500 51,600 2,400 124,800,000
01/07/2014 54,000 -0.40 -0.74 56,000 56,000 52,100 1,800 97,200,000
30/06/2014 54,400 -0.10 -0.18 54,500 54,500 54,000 900 48,960,000
27/06/2014 54,500 2.90 5.62 56,700 56,700 52,000 1,200 65,400,000
26/06/2014 51,600 -0.60 -1.15 52,000 53,300 51,600 2,400 123,840,000
25/06/2014 52,200 -0.30 -0.57 53,300 53,300 50,000 3,700 193,140,000
24/06/2014 52,500 0.50 0.96 57,000 57,000 52,000 5,000 262,500,000
23/06/2014 52,000 0.10 0.19 52,000 52,000 52,000 100 5,200,000
20/06/2014 51,900 -0.70 -1.33 51,900 51,900 51,900 300 15,570,000
19/06/2014 52,600 -0.40 -0.75 49,000 52,600 48,000 400 21,040,000
18/06/2014 53,000 -0.50 -0.93 53,000 53,000 53,000 200 10,600,000
17/06/2014 53,500 -3.40 -5.98 53,500 53,500 53,500 100 5,350,000
16/06/2014 56,900 5.00 9.63 51,000 56,900 51,000 3,100 176,390,000
13/06/2014 51,900 2.40 4.85 52,000 52,000 51,500 900 46,710,000
12/06/2014 49,500 0.10 0.20 50,000 50,900 49,500 800 39,600,000
11/06/2014 49,400 -0.40 -0.80 50,500 51,000 49,400 3,200 158,080,000
10/06/2014 49,800 0.80 1.63 50,000 50,000 48,000 10,100 502,980,000
09/06/2014 49,000 0.10 0.20 48,600 49,000 48,600 3,100 151,900,000
06/06/2014 48,900 4.40 9.89 46,500 48,900 46,500 4,500 220,050,000
05/06/2014 44,500 0.50 1.14 46,000 46,000 44,000 7,300 324,850,000
04/06/2014 44,000 0.40 0.92 44,000 44,000 44,000 100 4,400,000
03/06/2014 43,600 -2.40 -5.22 43,600 43,600 43,600 1,000 43,600,000
02/06/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
30/05/2014 46,000 0.60 1.32 46,000 46,000 46,000 100 4,600,000
29/05/2014 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
28/05/2014 45,400 -0.60 -1.30 43,800 45,400 43,500 3,600 163,440,000
27/05/2014 46,000 2.90 6.73 46,000 46,000 46,000 100 4,600,000
26/05/2014 43,100 -2.90 -6.30 43,100 43,100 43,000 1,600 68,960,000
23/05/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
22/05/2014 46,000 1.80 4.07 44,200 46,000 44,200 700 32,200,000
21/05/2014 44,200 -2.10 -4.54 44,200 44,200 42,500 2,000 88,400,000
20/05/2014 46,300 1.30 2.89 40,500 46,300 40,500 5,000 231,500,000
19/05/2014 45,000 2.70 6.38 42,300 45,000 42,300 2,100 94,500,000
16/05/2014 42,300 -4.60 -9.81 42,300 42,300 42,300 2,100 88,830,000
15/05/2014 46,900 -1.60 -3.30 48,500 48,500 43,700 800 37,520,000
14/05/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 100 4,850,000
13/05/2014 48,500 1.00 2.11 48,500 48,500 48,500 100 4,850,000
12/05/2014 47,500 -0.40 -0.84 43,300 47,500 43,300 1,100 52,250,000
09/05/2014 47,900 -1.10 -2.24 44,100 47,900 44,100 400 19,160,000
08/05/2014 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
07/05/2014 49,000 0.00 ■■ 0.00 44,100 49,000 44,100 3,500 171,500,000
06/05/2014 49,000 3.00 6.52 49,000 49,000 49,000 100 4,900,000
05/05/2014 46,000 1.00 2.22 41,000 49,000 41,000 800 36,800,000
29/04/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
28/04/2014 45,000 -1.00 -2.17 47,000 47,000 45,000 3,100 139,500,000
25/04/2014 46,000 0.50 1.10 46,000 46,500 46,000 6,800 312,800,000
24/04/2014 45,500 0.50 1.11 45,500 45,500 45,500 1,100 50,050,000
23/04/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 100 4,500,000
22/04/2014 45,000 0.00 ■■ 0.00 45,000 45,000 40,500 2,600 117,000,000
21/04/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
18/04/2014 45,000 -4.90 -9.82 45,000 45,000 45,000 600 27,000,000
17/04/2014 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
16/04/2014 49,900 4.00 8.71 49,900 49,900 49,900 100 4,990,000
15/04/2014 45,900 4.10 9.81 45,600 45,900 45,500 5,200 238,680,000
14/04/2014 41,800 -1.20 -2.79 41,800 41,800 41,800 100 4,180,000
11/04/2014 43,000 -0.80 -1.83 43,000 45,000 43,000 1,900 81,700,000
10/04/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
08/04/2014 43,800 0.20 0.46 43,600 43,800 43,600 400 17,520,000
07/04/2014 43,600 2.10 5.06 43,000 43,600 43,000 2,500 109,000,000
04/04/2014 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
03/04/2014 41,500 -0.50 -1.19 42,500 42,500 41,500 1,200 49,800,000
02/04/2014 42,000 -0.20 -0.47 42,000 42,000 42,000 1,200 50,400,000
01/04/2014 42,200 -0.90 -2.09 43,000 43,500 42,200 5,700 240,540,000
31/03/2014 43,100 -0.90 -2.05 45,000 45,000 42,000 1,200 51,720,000
28/03/2014 44,000 -1.90 -4.14 44,000 44,000 44,000 200 8,800,000
27/03/2014 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
26/03/2014 45,900 -0.10 -0.22 46,000 46,000 42,000 2,700 123,930,000
25/03/2014 46,000 0.00 ■■ 0.00 46,000 46,000 45,500 9,100 418,600,000
24/03/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 2,000 92,000,000
21/03/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 10,400 478,400,000
20/03/2014 46,000 0.40 0.88 43,000 46,000 43,000 300 13,800,000
19/03/2014 45,600 1.10 2.47 46,000 47,000 45,600 2,200 100,320,000
18/03/2014 44,500 -2.00 -4.30 44,500 44,500 44,500 100 4,450,000
17/03/2014 46,500 -1.30 -2.72 47,500 47,500 43,100 11,600 539,400,000
14/03/2014 47,800 0.00 ■■ 0.00 48,000 48,000 47,000 3,100 148,180,000
13/03/2014 47,800 -0.10 -0.21 46,800 47,800 46,800 400 19,120,000
12/03/2014 47,900 0.40 0.84 47,000 48,000 47,000 6,100 292,190,000
11/03/2014 47,500 0.50 1.06 47,000 47,500 47,000 5,800 275,500,000
10/03/2014 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 3,900 183,300,000
07/03/2014 47,000 0.40 0.86 47,000 47,500 47,000 2,200 103,400,000
06/03/2014 46,600 1.30 2.87 46,000 47,000 46,000 1,200 55,920,000
05/03/2014 45,300