Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 701.80 +21.57 (+3.17%)
  • HNX-Index 97.84 +2.23 (+2.34%)
  • UPCOM-Index 49.14 +0.51 (+1.05%)
CTCP Giao Nhận Vận Tải Ngoại Thương
The Van Cargoes And Foreign Trade Logistics JSC
Mã CK:      VNT      38.10      -38.10 (-100.00%)      (cập nhật 15:15 03/04/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://vntlogistics.com
VNT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/04/2020 38,100 -38.10 -100.00 38,100 0 0 0 0
01/04/2020 38,100 -38.10 -100.00 38,100 0 0 0 0
31/03/2020 38,100 -38.10 -100.00 38,100 0 0 0 0
30/03/2020 38,100 -38.10 -100.00 38,100 0 0 0 0
27/03/2020 38,100 -38.10 -100.00 38,100 0 0 0 0
26/03/2020 38,100 -38.10 -100.00 38,100 0 0 0 0
25/03/2020 38,100 -38.10 -100.00 38,100 0 0 0 0
23/03/2020 38,100 -38.10 -100.00 38,100 0 0 0 0
20/03/2020 38,100 -38.10 -100.00 38,100 0 0 0 0
18/03/2020 38,100 -38.10 -100.00 38,100 0 0 0 0
17/03/2020 38,100 -38.10 -100.00 38,100 0 0 0 0
16/03/2020 38,100 -4.20 -11.02 42,300 38,100 38,100 100 3,810,000
13/03/2020 42,300 3.80 8.98 38,500 42,300 42,300 100 4,230,000
12/03/2020 38,500 -38.50 -100.00 38,500 0 0 0 0
11/03/2020 38,500 -38.50 -100.00 38,500 0 0 0 0
06/03/2020 38,500 -38.50 -100.00 38,500 0 0 0 0
05/03/2020 38,500 -38.50 -100.00 38,500 0 0 0 0
02/03/2020 38,500 -38.50 -100.00 38,500 0 0 0 0
27/02/2020 38,500 -38.50 -100.00 38,500 0 0 0 0
25/02/2020 38,500 -4.20 -10.91 42,700 45,000 38,500 1,700 65,450,000
24/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
21/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
20/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
19/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
17/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
14/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
13/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
11/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
07/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
06/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
04/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
03/02/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
22/01/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
21/01/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
20/01/2020 42,700 -42.70 -100.00 42,700 0 0 0 0
17/01/2020 42,700 -3.70 -8.67 51,200 51,000 42,700 1,100 46,970,000
16/01/2020 46,400 -4.80 -10.34 51,200 56,300 46,200 4,000 185,600,000
15/01/2020 51,200 0.10 0.20 51,100 56,200 51,200 3,900 199,680,000
13/01/2020 46,500 1.40 3.01 45,100 46,500 46,500 1,600 74,400,000
10/01/2020 45,100 -0.30 -0.67 45,400 49,900 45,100 270 12,177,000
09/01/2020 45,400 -5.00 -11.01 50,400 45,400 45,400 100 4,540,000
08/01/2020 50,400 -5.60 -11.11 56,000 50,400 50,400 100 5,040,000
07/01/2020 56,000 5.00 8.93 51,000 56,100 46,000 1,030 57,680,000
06/01/2020 51,000 4.60 9.02 46,400 51,000 43,000 200 10,200,000
03/01/2020 46,400 4.10 8.84 42,300 46,400 46,400 10 464,000
02/01/2020 42,300 3.80 8.98 38,500 42,300 42,300 10 423,000
31/12/2019 38,500 -38.50 -100.00 38,500 0 0 0 0
30/12/2019 38,500 -38.50 -100.00 38,500 0 0 0 0
27/12/2019 38,500 -38.50 -100.00 38,500 0 0 0 0
26/12/2019 38,500 -38.50 -100.00 38,500 0 0 0 0
24/12/2019 38,500 -38.50 -100.00 38,500 0 0 0 0
23/12/2019 38,500 -38.50 -100.00 38,500 0 0 0 0
20/12/2019 38,500 -38.50 -100.00 38,500 0 0 0 0
19/12/2019 38,500 -38.50 -100.00 38,500 0 0 0 0
18/12/2019 38,500 -4.10 -10.65 42,600 38,500 38,500 10 385,000
17/12/2019 42,600 -4.00 -9.39 46,600 42,600 42,600 10 426,000
16/12/2019 46,600 4.20 9.01 42,400 46,600 42,400 200 9,320,000
13/12/2019 42,400 3.80 8.96 38,600 42,400 35,100 3,500 148,400,000
12/12/2019 38,600 -38.60 -100.00 38,600 0 0 0 0
11/12/2019 38,600 -38.60 -100.00 38,600 0 0 0 0
10/12/2019 38,600 -38.60 -100.00 38,600 0 0 0 0
09/12/2019 38,600 -38.60 -100.00 38,600 0 0 0 0
06/12/2019 38,600 -38.60 -100.00 38,600 0 0 0 0
04/12/2019 38,600 -4.10 -10.62 42,700 45,000 38,600 300 11,580,000
03/12/2019 42,700 -42.70 -100.00 42,700 0 0 0 0
02/12/2019 42,700 3.80 8.90 38,900 42,700 42,700 200 8,540,000
29/11/2019 38,900 -4.30 -11.05 43,200 38,900 38,900 100 3,890,000
28/11/2019 43,200 -4.80 -11.11 48,000 52,800 43,200 500 21,600,000
27/11/2019 48,000 -5.00 -10.42 53,000 48,000 48,000 100 4,800,000
26/11/2019 53,000 -0.10 -0.19 53,100 58,400 47,800 12,000 636,000,000
25/11/2019 53,100 -5.90 -11.11 59,000 59,000 53,100 110 5,841,000
22/11/2019 59,000 0.00 ■■ 0.00 59,000 59,000 58,800 30,300 1,787,700,000
21/11/2019 59,000 0.00 ■■ 0.00 59,000 62,900 59,000 200 11,800,000
20/11/2019 59,000 4.90 8.31 54,100 59,500 54,200 2,590 152,810,000
19/11/2019 54,100 4.90 9.06 49,200 54,100 49,200 15,500 838,550,000
18/11/2019 49,200 4.40 8.94 44,800 49,200 49,200 100 4,920,000
15/11/2019 44,800 4.00 8.93 40,800 44,800 44,800 10 448,000
14/11/2019 40,800 -40.80 -100.00 40,800 0 0 0 0
13/11/2019 40,800 3.70 9.07 37,100 40,800 40,800 100 4,080,000
12/11/2019 37,100 -1.70 -4.58 38,800 42,600 37,100 200 7,420,000
11/11/2019 38,800 -38.80 -100.00 38,800 0 0 0 0
08/11/2019 38,800 3.50 9.02 35,300 38,800 38,800 100 3,880,000
07/11/2019 35,300 -35.30 -100.00 35,300 0 0 0 0
06/11/2019 35,300 -35.30 -100.00 35,300 0 0 0 0
05/11/2019 35,300 3.20 9.07 32,100 35,300 35,300 100 3,530,000
04/11/2019 32,100 -32.10 -100.00 32,100 0 0 0 0
01/11/2019 32,100 2.90 9.03 29,200 32,100 32,100 100 3,210,000
31/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
30/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
29/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
28/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
25/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
24/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
23/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
22/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
21/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
18/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
17/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
16/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
15/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
14/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
11/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
10/10/2019 29,200 -29.20 -100.00 29,200 0 0 0 0
09/10/2019 29,200 -2.70 -9.25 31,900 29,200 29,200 300 8,760,000
08/10/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
07/10/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
04/10/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
03/10/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
02/10/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
30/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
27/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
26/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
25/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
24/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
23/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
20/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
19/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
18/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
17/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
16/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
13/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
12/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
11/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
10/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
09/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
06/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
05/09/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
23/08/2019 31,900 -3.40 -10.66 35,300 31,900 31,900 10 319,000
21/08/2019 35,300 -3.90 -11.05 39,200 43,100 35,300 70 2,471,000
19/08/2019 39,200 -4.30 -10.97 43,500 45,000 39,200 7,050 276,360,000
16/08/2019 43,500 3.90 8.97 39,600 43,500 43,500 10 435,000
13/08/2019 39,600 -4.40 -11.11 44,000 48,400 39,600 2,450 97,020,000
12/08/2019 44,000 -1.00 -2.27 45,000 44,000 40,500 20 880,000
09/08/2019 45,000 4.00 8.89 41,000 45,100 36,900 70 3,150,000
08/08/2019 41,000 3.00 7.32 38,000 41,000 41,000 10 410,000
07/08/2019 38,000 1.50 3.95 36,500 38,000 32,900 260 9,880,000
06/08/2019 36,500 -4.00 -10.96 40,500 44,500 36,500 2,960 108,040,000
05/08/2019 40,500 -4.50 -11.11 45,000 44,900 40,500 30 1,215,000
02/08/2019 45,000 2.00 4.44 43,000 47,300 44,000 1,730 77,850,000
01/08/2019 43,000 3.60 8.37 39,400 43,300 39,500 170 7,310,000
31/07/2019 39,400 3.50 8.88 35,900 39,400 39,400 10 394,000
30/07/2019 35,900 0.00 ■■ 0.00 35,900 39,400 35,900 60 2,154,000
29/07/2019 35,900 3.20 8.91 32,700 35,900 35,900 100 3,590,000
26/07/2019 32,700 -3.30 -10.09 36,000 39,600 32,600 40 1,308,000
25/07/2019 36,000 -4.00 -11.11 40,000 44,000 36,000 1,980 71,280,000
24/07/2019 40,000 0.00 ■■ 0.00 40,000 44,000 40,000 440 17,600,000
23/07/2019 40,000 2.00 5.00 38,000 41,800 40,000 740 29,600,000
22/07/2019 38,000 1.20 3.16 36,800 40,400 38,000 110 4,180,000
19/07/2019 36,800 0.30 0.82 36,500 40,100 36,600 720 26,496,000
18/07/2019 36,500 3.30 9.04 33,200 36,500 33,200 260 9,490,000
17/07/2019 33,200 3.00 9.04 30,200 33,200 28,300 100 3,320,000
15/07/2019 30,200 -2.60 -8.61 32,800 30,200 30,200 10 302,000
12/07/2019 32,800 -1.80 -5.49 34,600 38,000 31,700 230 7,544,000
11/07/2019 34,600 0.10 0.29 34,500 37,900 34,500 320 11,072,000
10/07/2019 34,500 0.10 0.29 34,400 37,800 34,500 20 690,000
09/07/2019 34,400 1.40 4.07 33,000 36,300 33,100 60 2,064,000
08/07/2019 33,000 -1.20 -3.64 34,200 37,600 32,500 210 6,930,000
05/07/2019 34,200 3.10 9.06 31,100 34,200 34,200 10 342,000
02/07/2019 31,100 -3.20 -10.29 34,300 37,700 31,100 90 2,799,000
01/07/2019 34,300 0.00 ■■ 0.00 34,300 37,700 34,300 660 22,638,000
28/06/2019 34,300 0.10 0.29 34,200 37,600 34,300 60 2,058,000
27/06/2019 34,200 0.10 0.29 34,100 37,500 34,200 190 6,498,000
26/06/2019 34,100 3.10 9.09 31,000 34,100 34,100 10 341,000
25/06/2019 31,000 2.00 6.45 29,000 31,000 31,000 10 310,000
21/06/2019 29,000 1.30 4.48 27,700 29,000 29,000 10 290,000
14/06/2019 27,700 -2.60 -9.39 30,300 27,700 27,700 10 277,000
13/06/2019 27,700 -2.60 -9.39 30,300 27,700 27,700 10 277,000
11/06/2019 33,600 3.00 8.93 30,600 33,600 33,600 220 7,392,000
22/05/2019 30,600 -2.40 -7.84 33,000 36,200 30,600 20 612,000
21/05/2019 30,600 -2.40 -7.84 33,000 36,200 30,600 20 612,000
20/05/2019 33,000 1.00 3.03 32,000 33,000 33,000 140 4,620,000
17/05/2019 32,000 2.30 7.19 29,700 32,000 32,000 30 960,000
16/05/2019 32,000 2.30 7.19 29,700 32,000 32,000 30 960,000
13/05/2019 29,700 -1.60 -5.39 31,300 34,400 29,700 840 24,948,000
12/05/2019 29,700 -1.60 -5.39 31,300 34,400 29,700 840 24,948,000
10/05/2019 29,700 -1.60 -5.39 31,300 34,400 29,700 840 24,948,000
09/05/2019 31,300 -1.70 -5.43 33,000 36,300 31,000 790 24,727,000
08/05/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 120 3,960,000
07/05/2019 33,000 2.00 6.06 31,000 33,000 33,000 300 9,900,000
06/05/2019 31,000 2.80 9.03 28,200 31,000 31,000 30 930,000
05/05/2019 31,000 2.80 9.03 28,200 31,000 31,000 30 930,000
03/05/2019 31,000 2.80 9.03 28,200 31,000 31,000 30 930,000
02/05/2019 28,200 -2.10 -7.45 30,300 33,300 27,800 30 846,000
01/05/2019 28,200 -2.10 -7.45 30,300 33,300 27,800 30 846,000
30/04/2019 28,200 -2.10 -7.45 30,300 33,300 27,800 30 846,000
29/04/2019 28,200 -2.10 -7.45 30,300 33,300 27,800 30 846,000
28/04/2019 28,200 -2.10 -7.45 30,300 33,300 27,800 30 846,000
26/04/2019 28,200 -2.10 -7.45 30,300 33,300 27,800 30 846,000
25/04/2019 30,300 0.20 0.66 30,100 33,100 30,200 430 13,029,000
24/04/2019 30,300 0.20 0.66 30,100 33,100 30,200 430 13,029,000
23/04/2019 30,100 -0.20 -0.66 30,300 32,500 30,100 400 12,040,000
22/04/2019 30,300 0.20 0.66 30,100 32,600 30,300 530 16,059,000
21/04/2019 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 200 6,020,000
19/04/2019 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 200 6,020,000
18/04/2019 30,100 -0.80 -2.66 30,900 32,300 30,100 180 5,418,000
17/04/2019 30,100 -0.80 -2.66 30,900 32,300 30,100 180 5,418,000
16/04/2019 30,900 2.60 8.41 28,300 31,100 30,500 270 8,343,000
15/04/2019 29,500 -0.80 -2.71 30,300 32,400 28,300 320 9,440,000
14/04/2019 29,500 -0.80 -2.71 30,300 32,400 28,300 320 9,440,000
12/04/2019 29,500 -0.80 -2.71 30,300 32,400 28,300 320 9,440,000
11/04/2019 30,300 -0.30 -0.99 30,600 33,300 28,300 530 16,059,000
10/04/2019 30,600 0.00 ■■ 0.00 30,600 32,200 30,100 370 11,322,000
09/04/2019 30,600 0.10 0.33 30,500 32,500 30,500 1,030 31,518,000
08/04/2019 30,500 0.10 0.33 30,400 32,100 30,500 210 6,405,000
05/04/2019 30,400 0.20 0.66 30,200 32,500 30,400 710 21,584,000
04/04/2019 30,400 0.20 0.66 30,200 32,500 30,400 710 21,584,000
03/04/2019 30,200 -2.90 -9.60 33,100 30,200 30,200 10 302,000
02/04/2019 33,100 3.00 9.06 30,100 33,100 30,200 1,180 39,058,000
01/04/2019 30,100 0.10 0.33 30,000 33,000 30,100 270 8,127,000
28/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
27/03/2019 30,000 0.50 1.67 29,500 32,000 30,000 1,610 48,300,000
22/03/2019 29,500 1.40 4.75 28,100 29,500 29,500 100 2,950,000
21/03/2019 28,100 0.10 0.36 28,000 30,800 28,100 240 6,744,000
19/03/2019 28,000 -2.00 -7.14 30,000 32,000 28,000 960 26,880,000
18/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 110 3,300,000
14/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
12/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 200 6,000,000
08/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 370 11,100,000
06/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 30 900,000
05/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 420 12,600,000
04/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 27,000 1,550 46,500,000
01/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 230 6,900,000
28/02/2019 30,000 1.00 3.33 29,000 30,000 29,500 350 10,500,000
25/02/2019 29,000 -1.00 -3.45 30,000 29,500 29,000 330 9,570,000
21/02/2019 30,000 -1.00 -3.33 31,000 30,000 30,000 630 18,900,000
19/02/2019 30,100 -3.30 -10.96 33,400 30,100 30,100 10 301,000
18/02/2019 33,400 2.90 8.68 30,500 33,500 32,000 3,580 119,572,000
15/02/2019 30,500 2.70 8.85 27,800 30,500 27,900 2,660 81,130,000
14/02/2019 27,800 2.50 8.99 25,300 27,800 27,800 320 8,896,000
02/01/2019 28,000 -28.00 -100.00 28,000 0 0 0 0
28/12/2018 28,000 -3.10 -11.07 31,100 34,200 28,000 20,100 562,800,000
27/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
26/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
25/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
24/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
21/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
20/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
19/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
18/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
17/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
14/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
13/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
12/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
11/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
10/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
07/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
06/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
05/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
04/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
03/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
29/11/2018 31,100 -3.40 -10.93 34,500 31,100 31,100 100 3,110,000
28/11/2018 34,500 3.00 8.70 31,500 34,500 33,500 50,000 1,725,000,000
27/11/2018 31,500 2.80 8.89 28,700 31,500 31,500 1,000 31,500,000
26/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
23/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
22/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
21/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
20/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
19/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
16/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
15/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
14/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
13/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
12/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
09/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
08/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
07/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
06/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
05/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
02/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
01/11/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
31/10/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
30/10/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
29/10/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
26/10/2018 28,700 -28.70 -100.00 28,700 0 0 0 0
25/10/2018 28,700 -3.10 -10.80 31,800 28,700 28,700 100 2,870,000
24/10/2018 31,800 -31.80 -100.00 31,800 0 0 0 0
23/10/2018 31,800 -31.80 -100.00 31,800 0 0 0 0
22/10/2018 31,800 2.80 8.81 29,000 31,800 31,800 6,000 190,800,000
19/10/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
18/10/2018 29,000 -2.40 -8.28 31,400 31,400 28,300 3,500 101,500,000
17/10/2018 31,400 -31.40 -100.00 31,400 0 0 0 0
16/10/2018 31,400 -31.40 -100.00 31,400 0 0 0 0
15/10/2018 31,400 2.50 7.96 28,900 31,400 30,000 200 6,280,000
12/10/2018 28,900 -28.90 -100.00 28,900 0 0 0 0
11/10/2018 28,900 -28.90 -100.00 28,900 0 0 0 0
10/10/2018 28,900 -28.90 -100.00 28,900 0 0 0 0
09/10/2018 28,900 -2.10 -7.27 31,000 34,100 28,000 1,400 40,460,000
08/10/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
05/10/2018 31,000 1.60 5.16 29,400 31,000 31,000 100 3,100,000
04/10/2018 29,400 2.30 7.82 27,100 29,400 29,400 200 5,880,000
03/10/2018 27,100 -27.10 -100.00 27,100 0 0 0 0
02/10/2018 27,100 -27.10 -100.00 27,100 0 0 0 0
01/10/2018 27,100 -2.90 -10.70 30,000 33,000 27,100 7,500 203,250,000
28/09/2018 30,000 2.00 6.67 28,000 30,000 30,000 4,000 120,000,000
27/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
26/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
25/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
24/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
21/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
20/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
19/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
18/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
17/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
14/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
13/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
12/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
11/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
10/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
07/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
06/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
05/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
04/09/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
31/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
30/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
29/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
28/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
27/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
24/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
23/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
22/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
21/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
20/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
17/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
16/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
15/08/2018 28,000 0.00 ■■ 0.00 28,000 30,800 28,000 3,800 106,400,000
14/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
13/08/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
10/08/2018 28,000 -2.00 -7.14 30,000 33,000 28,000 1,100 30,800,000
09/08/2018 30,000 2.70 9.00 27,300 30,000 29,500 2,400 72,000,000
08/08/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
07/08/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
06/08/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
03/08/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
02/08/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
01/08/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
31/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
30/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
27/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
26/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
25/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
24/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
23/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
20/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
19/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
18/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
17/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
16/07/2018 27,300 0.00 ■■ 0.00 27,300 30,000 27,300 1,100 30,030,000
13/07/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
12/07/2018 27,300 -2.60 -9.52 29,900 32,800 27,300 300 8,190,000
11/07/2018 29,900 -29.90 -100.00 29,900 0 0 0 0
10/07/2018 29,900 2.70 9.03 27,200 29,900 29,900 100 2,990,000
09/07/2018 27,200 -2.60 -9.56 29,800 32,500 27,200 2,600 70,720,000
06/07/2018 29,800 2.70 9.06 27,100 29,800 29,800 100 2,980,000
05/07/2018 27,100 -27.10 -100.00 27,100 0 0 0 0
04/07/2018 27,100 -27.10 -100.00 27,100 0 0 0 0
03/07/2018 27,100 -3.00 -11.07 30,100 27,100 27,100 100 2,710,000
02/07/2018 30,100 -1.40 -4.65 31,500 32,500 30,100 3,100 93,310,000
29/06/2018 31,500 1.80 5.71 29,700 32,600 30,100 9,300 292,950,000
28/06/2018 29,700 -2.80 -9.43 32,500 32,500 29,700 800 23,760,000
27/06/2018 32,500 2.90 8.92 29,600 32,500 32,500 159,500 5,183,750,000
26/06/2018 29,600 0.00 ■■ 0.00 29,600 32,500 29,600 300 8,880,000
25/06/2018 29,600 0.00 ■■ 0.00 29,600 32,500 29,600 32,200 953,120,000
22/06/2018 29,600 0.60 2.03 29,000 31,900 29,500 32,800 970,880,000
21/06/2018 29,000 1.30 4.48 27,700 29,000 29,000 200 5,800,000
20/06/2018 27,700 -1.30 -4.69 29,000 27,700 27,700 100 2,770,000
19/06/2018 29,000 1.40 4.83 27,600 30,000 27,800 7,600 220,400,000
18/06/2018 27,600 -2.50 -9.06 30,100 33,000 27,600 5,400 149,040,000
15/06/2018 30,100 2.60 8.64 27,500 30,100 30,100 100 3,010,000
14/06/2018 27,500 -3.00 -10.91 30,500 30,000 27,500 500 13,750,000
13/06/2018 30,500 2.60 8.52 27,900 30,500 30,500 100 3,050,000
12/06/2018 27,900 -3.00 -10.75 30,900 31,000 27,900 7,200 200,880,000
11/06/2018 30,900 0.10 0.32 30,800 30,900 30,900 4,700 145,230,000
08/06/2018 30,800 2.70 8.77 28,100 30,800 30,800 100 3,080,000
07/06/2018 28,100 -1.70 -6.05 29,800 32,600 28,100 200 5,620,000
06/06/2018 29,800 2.70 9.06 27,100 29,800 29,800 18,000 536,400,000
05/06/2018 27,100 -2.40 -8.86 29,500 32,400 27,100 52,100 1,411,910,000
04/06/2018 29,500 -0.40 -1.36 29,900 29,500 29,500 100 2,950,000
01/06/2018 29,900 2.70 9.03 27,200 29,900 29,900 500 14,950,000
31/05/2018 27,200 -27.20 -100.00 27,200 0 0 0 0
30/05/2018 27,200 -3.00 -11.03 30,200 27,200 27,200 100 2,720,000
29/05/2018 30,200 0.20 0.66 30,000 33,000 29,100 31,900 963,380,000
28/05/2018 30,000 0.30 1.00 29,700 30,000 30,000 7,600 228,000,000
25/05/2018 29,700 -3.30 -11.11 33,000 29,700 29,700 100 2,970,000
24/05/2018 33,000 3.00 9.09 30,000 33,000 30,100 18,200 600,600,000
23/05/2018 30,000 2.70 9.00 27,300 30,000 30,000 3,300 99,000,000
22/05/2018 27,300 -3.00 -10.99 30,300 33,300 27,300 4,200 114,660,000
21/05/2018 30,300 2.70 8.91 27,600 30,300 30,300 300 9,090,000
18/05/2018 27,600 -2.10 -7.61 29,700 32,600 27,600 1,100 30,360,000
17/05/2018 29,700 2.70 9.09 27,000 29,700 29,700 100 2,970,000
16/05/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
15/05/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
14/05/2018 27,000 -2.90 -10.74 29,900 32,800 27,000 2,100 56,700,000
11/05/2018 29,900 2.70 9.03 27,200 29,900 29,900 200 5,980,000
10/05/2018 27,200 -3.00 -11.03 30,200 33,200 27,200 5,200 141,440,000
09/05/2018 30,200 2.70 8.94 27,500 30,200 24,800 2,800 84,560,000
08/05/2018 27,500 2.50 9.09 25,000 27,500 27,500 500 13,750,000
07/05/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
04/05/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
03/05/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
02/05/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
27/04/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
26/04/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
24/04/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
23/04/2018 25,000 2.20 8.80 22,800 25,000 25,000 100 2,500,000
20/04/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
19/04/2018 22,800 0.10 0.44 22,700 24,900 22,800 200 4,560,000
18/04/2018 22,700 -22.70 -100.00 22,700 0 0 0 0
13/04/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
12/04/2018 20,700 -2.30 -11.11 23,000 25,300 20,700 1,100 22,770,000
11/04/2018 23,000 0.80 3.48 22,200 23,000 23,000 1,000 23,000,000
10/04/2018 22,200 -22.20 -100.00 22,200 0 0 0 0
09/04/2018 22,200 2.00 9.01 20,200 22,200 22,200 1,000 22,200,000
06/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
05/04/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
04/04/2018 20,200 -1.50 -7.43 21,700 23,800 20,200 200 4,040,000
03/04/2018 23,200 -21.70 -93.53 21,700 0 0 0 0
02/04/2018 23,200 -21.70 -93.53 21,700 0 0 0 0
30/03/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
29/03/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
28/03/2018 23,200 -21.70 -93.53 21,700 0 0 0 0
27/03/2018 23,200 -21.70 -93.53 21,700 0 0 0 0
26/03/2018 23,200 -21.70 -93.53 21,700 0 0 0 0
23/03/2018 23,200 -23.20 -100.00 23,200 0 0 0 0
22/03/2018 23,200 -23.20 -100.00 23,200 0 0 0 0
21/03/2018 23,200 -2.20 -9.48 25,400 27,000 23,200 2,100 48,720,000
20/03/2018 25,400 2.30 9.06 23,100 25,400 25,400 100 2,540,000
19/03/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
16/03/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
15/03/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
14/03/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
13/03/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
12/03/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
09/03/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
08/03/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
07/03/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
06/03/2018 23,100 -2.50 -10.82 25,600 26,500 23,100 10,100 233,310,000
05/03/2018 25,600 -25.60 -100.00 25,600 0 0 0 0
02/03/2018 25,600 -25.60 -100.00 25,600 0 0 0 0
01/03/2018 25,600 -2.80 -10.94 28,400 25,600 25,600 100 2,560,000
28/02/2018 28,400 -28.40 -100.00 28,400 0 0 0 0
27/02/2018 28,400 -28.40 -100.00 28,400 0 0 0 0
26/02/2018 28,400 -28.40 -100.00 28,400 0 0 0 0
22/02/2018 28,400 -28.40 -100.00 28,400 0 0 0 0
21/02/2018 28,400 -28.40 -100.00 28,400 0 0 0 0
13/02/2018 28,400 -28.40 -100.00 28,400 0 0 0 0
12/02/2018 28,400 -28.40 -100.00 28,400 0 0 0 0
09/02/2018 28,400 -28.40 -100.00 28,400 0 0 0 0
08/02/2018 28,400 2.40 8.45 26,000 28,400 28,400 100 2,840,000
07/02/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
06/02/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
05/02/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
02/02/2018 26,000 -1.90 -7.31 27,900 26,000 26,000 1,000 26,000,000
01/02/2018 27,900 -27.90 -100.00 27,900 0 0 0 0
31/01/2018 27,900 2.50 8.96 25,400 27,900 27,900 200 5,580,000
30/01/2018 25,400 -25.40 -100.00 25,400 0 0 0 0
29/01/2018 25,400 -25.40 -100.00 25,400 0 0 0 0
26/01/2018 25,400 -2.80 -11.02 28,200 25,400 25,400 200 5,080,000
25/01/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
23/01/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
22/01/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
19/01/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
18/01/2018 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 8,000 225,600,000
17/01/2018 28,200 2.50 8.87 25,700 28,200 28,200 6,000 169,200,000
16/01/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
15/01/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
12/01/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
11/01/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
10/01/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
09/01/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
08/01/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
05/01/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
04/01/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
03/01/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
02/01/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
29/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
28/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
27/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
26/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
25/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
22/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
21/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
20/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
19/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
18/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
15/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
14/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
13/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
12/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
11/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
08/12/2017 25,700 -25.70 -100.00 25,700 0 0 0 0
07/12/2017 25,700 -1.20 -4.67 26,900 29,500 25,700 300 7,710,000
05/12/2017 26,800 0.00 ■■ 0.00 29,400 29,400 26,900 300 8,040,000
04/12/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
01/12/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
30/11/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
29/11/2017 26,800 0.30 1.13 29,100 29,100 26,800 300 8,040,000
28/11/2017 26,500 -2.50 -8.62 31,900 31,900 26,300 40,800 1,081,200,000
27/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
24/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
23/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
22/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
21/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
20/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
17/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
16/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
15/11/2017 29,000 0.00 ■■ 0.00 26,300 31,000 26,300 20,200 585,800,000
14/11/2017 29,000 0.00 ■■ 0.00 31,000 31,000 26,100 22,300 646,700,000
13/11/2017 29,000 2.60 9.85 29,000 29,000 29,000 1,300 37,700,000
10/11/2017 26,400 2.40 10.00 26,400 26,400 26,400 7,050 186,120,000
09/11/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
08/11/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
07/11/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
06/11/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
03/11/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
02/11/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
01/11/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
31/10/2017 24,000 -0.30 -1.23 26,000 26,700 24,000 5,600 134,400,000
30/10/2017 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
27/10/2017 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
26/10/2017 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
25/10/2017 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
24/10/2017 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
23/10/2017 24,300 -1.90 -7.25 28,800 28,800 24,300 300 7,290,000
20/10/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
19/10/2017 26,200 0.10 0.38 28,700 28,700 26,200 300 7,860,000
18/10/2017 26,100 -2.50 -8.74 26,100 26,100 26,100 100 2,610,000
17/10/2017 28,600 2.60 10.00 28,600 28,600 28,600 200 5,720,000
16/10/2017 26,000 -0.30 -1.14 28,900 28,900 26,000 300 7,800,000
13/10/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
12/10/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
11/10/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
10/10/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
09/10/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
06/10/2017 26,300 -1.10 -4.01 30,000 30,100 26,300 410 10,783,000
05/10/2017 27,400 0.10 0.37 30,000 30,000 27,400 1,000 27,400,000
04/10/2017 27,300 -1.70 -5.86 27,300 27,300 27,300 100 2,730,000
03/10/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
02/10/2017 29,000 2.30 8.61 29,000 29,000 29,000 200 5,800,000
29/09/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
28/09/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
27/09/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
26/09/2017 26,700 -1.60 -5.65 26,700 26,700 26,700 100 2,670,000
25/09/2017 28,300 -0.90 -3.08 27,900 28,300 27,900 600 16,980,000
22/09/2017 29,200 2.60 9.77 29,200 29,200 29,200 9,100 265,720,000
21/09/2017 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
20/09/2017 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
19/09/2017 26,600 -1.80 -6.34 26,600 26,600 26,600 100 2,660,000
18/09/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
15/09/2017 28,400 -1.60 -5.33 32,900 33,000 27,300 14,500 411,800,000
14/09/2017 30,000 2.30 8.30 30,000 30,000 30,000 2,600 78,000,000
13/09/2017 27,700 2.50 9.92 27,700 27,700 27,700 100 2,770,000
12/09/2017 25,200 -2.40 -8.70 30,300 30,300 25,200 5,210 131,292,000
11/09/2017 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
08/09/2017 27,600 -0.50 -1.78 27,600 27,600 27,600 100 2,760,000
07/09/2017 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
06/09/2017 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 10 281,000
05/09/2017 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
01/09/2017 28,100 -2.60 -8.47 28,100 28,100 28,100 100 2,810,000
31/08/2017 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
30/08/2017 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
29/08/2017 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
28/08/2017 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
25/08/2017 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
24/08/2017 30,700 -2.60 -7.81 34,000 36,000 30,700 2,600 79,820,000
23/08/2017 33,300 -0.20 -0.60 33,500 33,500 33,300 1,000 33,300,000
22/08/2017 33,500 1.50 4.69 34,000 34,000 33,500 6,100 204,350,000
21/08/2017 32,000 -2.00 -5.88 34,000 34,000 32,000 10,800 345,600,000
18/08/2017 34,000 1.00 3.03 34,000 34,500 34,000 15,000 510,000,000
17/08/2017 33,000 2.90 9.63 33,000 33,000 33,000 1,000 33,000,000
16/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
15/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
14/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 600 18,060,000
11/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
10/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
09/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
08/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
07/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
04/08/2017 30,100 -3.20 -9.61 30,100 30,100 30,100 100 3,010,000
03/08/2017 33,300 2.80 9.18 33,400 33,500 33,300 11,000 366,300,000
02/08/2017 30,500 2.60 9.32 30,000 30,500 30,000 1,100 33,550,000
01/08/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
31/07/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
28/07/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
27/07/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
26/07/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
25/07/2017 27,900 -1.10 -3.79 27,900 27,900 27,900 100 2,790,000
24/07/2017 29,000 1.80 6.62 29,000 29,000 29,000 100 2,900,000
21/07/2017 27,200 -2.90 -9.63 27,200 27,200 27,200 150 4,080,000
20/07/2017 30,100 -2.90 -8.79 30,100 30,100 30,100 100 3,010,000
19/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
18/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,000 66,000,000
17/07/2017 33,000 0.00 ■■ 0.00 32,000 33,000 30,000 4,800 158,400,000
14/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 32,500 9,000 297,000,000
13/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
12/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 4,000 132,000,000
11/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
10/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 5,000 165,000,000
07/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
06/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
05/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 5,000 165,000,000
04/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 11,000 363,000,000
03/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
30/06/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
29/06/2017 33,000 0.00 ■■ 0.00 32,900 33,000 32,900 20,000 660,000,000
28/06/2017 33,000 2.00 6.45 32,900 33,000 32,900 10,000 330,000,000
27/06/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
26/06/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
23/06/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
22/06/2017 31,000 -2.20 -6.63 31,000 31,000 31,000 200 6,200,000
21/06/2017 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 0 0
20/06/2017 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 0 0
19/06/2017 33,200 1.80 5.73 33,200 33,200 33,200 9,000 298,800,000
16/06/2017 31,400 2.40 8.28 31,400 31,400 31,400 100 3,140,000
15/06/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
14/06/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
13/06/2017 29,000 -3.00 -9.38 29,200 29,200 29,000 9,200 266,800,000
09/06/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
08/06/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
07/06/2017 32,000 0.00 ■■ 0.00 31,900 32,000 31,900 11,000 352,000,000
06/06/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 5,000 160,000,000
05/06/2017 32,000 0.00 ■■ 0.00 32,900 33,000 32,000 39,300 1,257,600,000
02/06/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
01/06/2017 32,000 -1.00 -3.03 33,000 33,000 32,000 6,500 208,000,000
31/05/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 10,000 330,000,000
30/05/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 46,000 1,518,000,000
29/05/2017 33,000 1.10 3.45 29,000 33,000 29,000 11,600 382,800,000
26/05/2017 31,900 2.10 7.05 32,300 32,300 31,900 3,600 114,840,000
25/05/2017 29,800 -2.90 -8.87 32,600 35,000 29,800 8,310 247,638,000
24/05/2017 32,700 1.90 6.17 32,900 33,400 28,300 650 21,255,000
23/05/2017 30,800 2.70 9.61 30,400 30,800 28,200 1,100 33,880,000
22/05/2017 28,100 -2.50 -8.17 31,200 33,000 28,100 10,300 289,430,000
19/05/2017 30,600 -3.20 -9.47 30,600 30,600 30,600 100 3,060,000
18/05/2017 33,800 -0.10 -0.29 33,800 33,800 33,800 100 3,380,000
17/05/2017 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
16/05/2017 33,900 -0.10 -0.29 30,600 33,900 30,600 200 6,780,000
15/05/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
09/05/2017 34,000 2.00 6.25 31,000 34,000 29,300 3,100 105,400,000
08/05/2017 32,000 0.00 ■■ 0.00 29,100 32,000 29,100 6,400 204,800,000
05/05/2017 32,000 -2.00 -5.88 30,700 32,000 30,700 360 11,520,000
04/05/2017 34,000 2.50 7.94 34,000 34,000 34,000 100 3,400,000
03/05/2017 31,500 -1.00 -3.08 31,500 31,500 31,500 500 15,750,000
28/04/2017 32,500 -2.50 -7.14 38,000 38,000 31,500 2,300 74,750,000
27/04/2017 35,000 0.00 ■■ 0.00 38,000 38,000 31,500 1,200 42,000,000
26/04/2017 35,000 1.00 2.94 37,000 37,000 31,000 1,200 42,000,000
25/04/2017 34,000 0.00 ■■ 0.00 37,000 37,000 30,800 710 24,140,000
24/04/2017 34,000 -2.00 -5.56 32,400 34,000 32,400 200 6,800,000
21/04/2017 36,000 3.00 9.09 36,000 36,000 36,000 100 3,600,000
20/04/2017 33,000 -0.50 -1.49 36,000 36,000 32,000 900 29,700,000
19/04/2017 33,500 -3.50 -9.46 33,900 34,000 33,500 4,800 160,800,000
18/04/2017 37,000 3.00 8.82 37,000 37,000 37,000 150 5,550,000
17/04/2017 34,000 0.80 2.41 32,000 34,000 32,000 3,500 119,000,000
14/04/2017 33,200 1.20 3.75 33,200 33,200 33,200 100 3,320,000
13/04/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
12/04/2017 32,000 0.00 ■■ 0.00 31,000 32,000 31,000 10,100 323,200,000
11/04/2017 32,000 0.00 ■■ 0.00 28,800 32,000 28,800 1,600 51,200,000
10/04/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
07/04/2017 32,000 1.10 3.56 32,000 32,000 32,000 100 3,200,000
05/04/2017 30,900 -0.10 -0.32 31,500 32,000 29,000 700 21,630,000
04/04/2017 31,000 1.00 3.33 32,000 32,000 29,000 21,200 657,200,000
03/04/2017 30,000 -1.50 -4.76 32,000 32,000 30,000 1,100 33,000,000
31/03/2017 31,500 -0.30 -0.94 30,900 32,000 28,700 15,700 494,550,000
30/03/2017 31,800 -0.10 -0.31 31,800 31,800 31,800 100 3,180,000
29/03/2017 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
28/03/2017 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
27/03/2017 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
24/03/2017 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
23/03/2017 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
22/03/2017 31,900 1.90 6.33 31,900 31,900 31,900 100 3,190,000
21/03/2017 30,000 0.00 ■■ 0.00 29,500 30,000 29,500 12,500 375,000,000
20/03/2017 30,000 -2.40 -7.41 29,500 30,000 29,500 1,100 33,000,000
17/03/2017 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
16/03/2017 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
15/03/2017 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
14/03/2017 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
13/03/2017 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
10/03/2017 32,400 2.90 9.83 31,400 32,400 31,400 400 12,960,000
09/03/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
08/03/2017 29,500 2.50 9.26 29,500 29,500 29,500 100 2,950,000
07/03/2017 27,000 -2.80 -9.40 27,000 27,000 27,000 1,100 29,700,000
06/03/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
03/03/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
02/03/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
01/03/2017 29,800 -0.20 -0.67 32,000 32,000 28,000 1,300 38,740,000
28/02/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
27/02/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/02/2017 30,000 0.00 ■■ 0.00 31,400 31,400 27,100 4,200 126,000,000
23/02/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
22/02/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
21/02/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
20/02/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
17/02/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/02/2017 30,000 0.60 2.04 30,000 30,000 30,000 100 3,000,000
15/02/2017 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
14/02/2017 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
13/02/2017 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
10/02/2017 29,400 -0.10 -0.34 29,400 29,400 29,400 1,700 49,980,000
09/02/2017 29,500 -1.40 -4.53 29,500 29,500 29,500 100 2,950,000
08/02/2017 30,900 1.50 5.10 30,900 30,900 30,900 100 3,090,000
07/02/2017 29,400 0.20 0.68 29,400 29,400 29,400 100 2,940,000
06/02/2017 29,200 -2.20 -7.01 29,600 29,600 29,200 1,100 32,120,000
03/02/2017 31,400 2.20 7.53 31,400 31,400 31,400 100 3,140,000
02/02/2017 29,200 2.50 9.36 29,200 29,200 29,200 100 2,920,000
25/01/2017 26,700 -2.70 -9.18 31,400 31,400 26,700 5,000 133,500,000
24/01/2017 29,400 -0.60 -2.00 31,400 31,400 29,400 900 26,460,000
23/01/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
20/01/2017 30,000 0.50 1.69 30,000 30,000 30,000 100 3,000,000
19/01/2017 29,500 -0.90 -2.96 31,400 31,400 29,000 1,200 35,400,000
18/01/2017 30,400 0.50 1.67 30,400 30,400 30,400 100 3,040,000
17/01/2017 29,900 -0.50 -1.64 27,500 29,900 27,500 1,100 32,890,000
16/01/2017 30,400 1.10 3.75 31,900 31,900 29,000 1,800 54,720,000
13/01/2017 29,300 0.10 0.34 29,900 29,900 26,700 4,700 137,710,000
12/01/2017 29,200 -0.20 -0.68 29,000 29,400 29,000 13,000 379,600,000
11/01/2017 29,400 0.50 1.73 30,000 30,000 29,400 200 5,880,000
10/01/2017 28,900 0.10 0.35 30,000 30,000 28,500 3,400 98,260,000
09/01/2017 28,800 -0.70 -2.37 30,000 30,000 28,800 400 11,520,000
06/01/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
05/01/2017 29,500 -2.40 -7.52 31,900 34,800 28,800 10,300 303,850,000
04/01/2017 31,900 2.90 10.00 31,900 31,900 31,900 100 3,190,000
03/01/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
30/12/2016 29,000 -2.40 -7.64 28,600 29,000 28,300 3,700 107,300,000
29/12/2016 31,400 2.40 8.28 31,400 31,400 31,400 100 3,140,000
28/12/2016 29,000 -0.30 -1.02 30,400 31,800 29,000 400 11,600,000
27/12/2016 29,300 -0.50 -1.68 27,000 29,300 27,000 200 5,860,000
26/12/2016 29,800 -2.10 -6.58 29,100 31,400 29,000 10,100 300,980,000
23/12/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
22/12/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
21/12/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
20/12/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
19/12/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
16/12/2016 31,900 0.40 1.27 31,900 31,900 31,900 100 3,190,000
15/12/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
14/12/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
13/12/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
12/12/2016 31,500 1.00 3.28 31,500 31,500 31,500 100 3,150,000
09/12/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
08/12/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
07/12/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
06/12/2016 30,500 -1.00 -3.17 28,500 30,500 28,500 3,100 94,550,000
05/12/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
02/12/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
01/12/2016 31,500 -0.40 -1.25 31,500 31,500 31,500 2,100 66,150,000
30/11/2016 31,900 1.00 3.24 30,400 31,900 30,000 4,100 130,790,000
29/11/2016 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
28/11/2016 30,900 0.90 3.00 30,300 30,900 30,300 400 12,360,000
25/11/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/11/2016 30,000 1.00 3.45 30,000 30,000 30,000 100 3,000,000
23/11/2016 29,000 -1.50 -4.92 28,800 29,700 28,800 300 8,700,000
22/11/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
21/11/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
18/11/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
17/11/2016 30,500 0.50 1.67 30,500 30,500 30,500 300 9,150,000
16/11/2016 30,000 0.00 ■■ 0.00 28,900 30,000 28,900 1,200 36,000,000
15/11/2016 30,000 0.00 ■■ 0.00 27,200 30,100 27,200 500 15,000,000
14/11/2016 30,000 0.00 ■■ 0.00 30,500 30,500 28,600 300 9,000,000
11/11/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 500 15,000,000
10/11/2016 30,000 -0.40 -1.32 29,500 30,000 29,500 600 18,000,000
09/11/2016 30,400 -0.10 -0.33 28,600 30,400 28,600 200 6,080,000
08/11/2016 30,500 1.00 3.39 30,500 30,500 30,500 100 3,050,000
07/11/2016 29,500 -1.90 -6.05 29,500 29,500 29,500 100 2,950,000
04/11/2016 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
03/11/2016 31,400 0.60 1.95 31,400 31,400 31,400 100 3,140,000
02/11/2016 30,800 2.80 10.00 30,800 30,800 30,800 100 3,080,000
01/11/2016 28,000 -1.90 -6.35 31,500 31,500 28,000 200 5,600,000
31/10/2016 30,900 -0.90 -2.83 30,900 30,900 30,900 1,900 58,710,000
28/10/2016 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
27/10/2016 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
26/10/2016 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
25/10/2016 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
24/10/2016 31,800 0.40 1.27 28,400 31,800 28,400 200 6,360,000
21/10/2016 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
20/10/2016 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
19/10/2016 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
18/10/2016 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
17/10/2016 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
14/10/2016 31,400 0.80 2.61 31,400 31,400 31,400 200 6,280,000
13/10/2016 30,600 -0.10 -0.33 28,500 30,600 28,500 2,200 67,320,000
12/10/2016 30,700 -1.20 -3.76 29,600 30,700 29,600 1,600 49,120,000
11/10/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
10/10/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
07/10/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
06/10/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
05/10/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
04/10/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
03/10/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
30/09/2016 31,900 0.60 1.92 31,900 31,900 31,900 100 3,190,000
29/09/2016 31,300 -1.00 -3.10 30,200 31,300 29,600 1,300 40,690,000
28/09/2016 32,300 -0.10 -0.31 30,000 32,300 30,000 200 6,460,000
27/09/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
26/09/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
23/09/2016 32,400 0.50 1.57 32,400 32,400 32,400 100 3,240,000
22/09/2016 31,900 -0.90 -2.74 29,700 31,900 29,700 400 12,760,000
21/09/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
20/09/2016 32,800 0.40 1.23 32,800 32,800 32,800 100 3,280,000
19/09/2016 32,400 -0.10 -0.31 29,400 32,400 29,400 200 6,480,000
16/09/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
15/09/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
14/09/2016 32,500 0.50 1.56 32,500 32,500 32,500 100 3,250,000
13/09/2016 32,000 -0.80 -2.44 31,000 32,000 31,000 600 19,200,000
12/09/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
09/09/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
08/09/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
07/09/2016 32,800 0.30 0.92 33,200 33,200 30,100 1,600 52,480,000
06/09/2016 32,500 -3.40 -9.47 32,500 32,500 32,500 100 3,250,000
05/09/2016 35,900 3.20 9.79 32,800 35,900 32,800 11,200 402,080,000
01/09/2016 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
31/08/2016 32,700 0.40 1.24 32,200 32,700 32,200 200 6,540,000
30/08/2016 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
29/08/2016 32,300 0.00 ■■ 0.00 30,000 32,600 29,100 7,500 242,250,000
26/08/2016 32,300 -0.30 -0.92 30,100 32,400 30,100 1,300 41,990,000
25/08/2016 32,600 0.70 2.19 32,600 32,600 32,600 100 3,260,000
24/08/2016 31,900 -0.50 -1.54 30,100 31,900 30,000 1,400 44,660,000
23/08/2016 32,400 0.90 2.86 32,700 34,500 29,000 2,000 64,800,000
22/08/2016 31,500 0.00 ■■ 0.00 32,800 34,600 29,400 6,200 195,300,000
19/08/2016 31,500 -0.40 -1.25 30,100 32,200 30,100 1,100 34,650,000
18/08/2016 31,900 -0.10 -0.31 32,500 32,900 29,000 1,200 38,280,000
17/08/2016 32,000 -0.20 -0.62 30,100 32,000 29,200 6,400 204,800,000
16/08/2016 32,200 -1.30 -3.88 31,000 32,200 31,000 400 12,880,000
15/08/2016 33,500 0.50 1.52 33,500 33,500 33,500 100 3,350,000
12/08/2016 33,000 -0.40 -1.20 32,000 33,000 32,000 6,200 204,600,000
11/08/2016 33,400 -0.10 -0.30 30,300 33,400 30,300 3,400 113,560,000
10/08/2016 33,500 0.00 ■■ 0.00 30,300 33,500 30,300 200 6,700,000
09/08/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
08/08/2016 33,500 -3.50 -9.46 33,500 33,500 33,500 100 3,350,000
05/08/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
04/08/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
03/08/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
02/08/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
01/08/2016 37,000 3.00 8.82 34,000 37,000 34,000 300 11,100,000
29/07/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 100 3,400,000
28/07/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
27/07/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
26/07/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
25/07/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
22/07/2016 34,000 0.20 0.59 33,800 34,000 33,800 200 6,800,000
21/07/2016 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
20/07/2016 33,800 -2.50 -6.89 33,500 36,300 33,500 1,800 60,840,000
19/07/2016 36,300 2.30 6.76 36,300 36,300 36,300 100 3,630,000
18/07/2016 34,000 0.70 2.10 33,200 34,000 33,200 400 13,600,000
15/07/2016 33,300 -0.20 -0.60 32,000 33,300 32,000 1,300 43,290,000
14/07/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
13/07/2016 33,500 -0.50 -1.47 30,700 33,500 30,700 200 6,700,000
12/07/2016 34,000 -1.40 -3.95 33,900 34,000 33,900 2,100 71,400,000
11/07/2016 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 42 1,486,800
08/07/2016 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 0 0
07/07/2016 35,400 2.70 8.26 32,500 35,400 32,500 3,558 125,953,200
06/07/2016 32,700 -0.20 -0.61 30,000 32,700 30,000 700 22,890,000
05/07/2016 32,900 0.10 0.30 32,000 32,900 32,000 200 6,580,000
04/07/2016 32,800 0.50 1.55 32,800 32,800 32,800 100 3,280,000
01/07/2016 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
30/06/2016 32,300 -0.10 -0.31 32,400 32,400 32,300 400 12,920,000
29/06/2016 32,400 0.50 1.57 31,900 32,800 31,900 1,300 42,120,000
28/06/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
27/06/2016 31,900 0.20 0.63 31,900 31,900 31,900 100 3,190,000
24/06/2016 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
23/06/2016 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
22/06/2016 31,700 -0.20 -0.63 29,100 31,700 29,100 300 9,510,000
21/06/2016 31,900 0.10 0.31 32,000 32,000 31,800 700 22,330,000
20/06/2016 31,800 -0.60 -1.85 30,100 31,800 29,200 8,500 270,300,000
17/06/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
16/06/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
15/06/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
14/06/2016 32,400 -1.00 -2.99 30,600 32,400 30,600 600 19,440,000
13/06/2016 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
10/06/2016 33,400 -0.10 -0.30 30,500 33,500 30,500 3,900 130,260,000
09/06/2016 33,500 0.40 1.21 33,500 34,000 31,700 1,900 63,650,000
08/06/2016 33,100 -0.30 -0.90 31,900 33,100 31,000 4,200 139,020,000
07/06/2016 33,400 -0.50 -1.47 33,100 33,800 33,100 1,200 40,080,000
06/06/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
03/06/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
02/06/2016 33,900 0.50 1.50 33,500 33,900 33,500 200 6,780,000
01/06/2016 33,400 0.80 2.45 32,400 33,400 32,400 600 20,040,000
31/05/2016 33,600 0.10 0.30 33,700 34,000 31,600 2,200 73,920,000
30/05/2016 33,500 0.60 1.82 33,100 33,500 33,100 400 13,400,000
27/05/2016 32,900 -0.10 -0.30 31,600 32,900 31,500 1,100 36,190,000
26/05/2016 33,000 -0.30 -0.90 31,800 33,000 31,800 600 19,800,000
25/05/2016 33,300 -0.10 -0.30 33,300 35,000 32,000 2,800 93,240,000
24/05/2016 33,400 -0.40 -1.18 31,600 33,400 31,600 200 6,680,000
23/05/2016 33,800 0.30 0.90 33,900 33,900 31,500 800 27,040,000
20/05/2016 33,500 -0.40 -1.18 31,000 33,700 31,000 800 26,800,000
19/05/2016 33,900 0.90 2.73 33,000 33,900 32,900 1,700 57,630,000
18/05/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
17/05/2016 33,000 1.00 3.12 33,000 33,000 33,000 100 3,300,000
16/05/2016 32,000 -1.50 -4.48 33,500 33,900 32,000 1,900 60,800,000
13/05/2016 33,500 0.60 1.82 32,900 33,500 32,900 400 13,400,000
12/05/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
11/05/2016 32,900 1.90 6.13 32,400 33,400 30,500 5,600 184,240,000
10/05/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
09/05/2016 31,000 -2.50 -7.46 31,000 33,200 31,000 5,600 173,600,000
06/05/2016 33,500 -0.30 -0.89 35,000 35,000 31,500 800 26,800,000
05/05/2016 33,800 0.80 2.42 33,000 33,900 30,500 800 27,040,000
04/05/2016 33,000 -0.30 -0.90 30,100 33,000 30,100 700 23,100,000
29/04/2016 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 0 0
28/04/2016 33,300 1.40 4.39 33,300 33,300 33,300 100 3,330,000
27/04/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
26/04/2016 31,900 -0.50 -1.54 31,900 31,900 31,900 200 6,380,000
25/04/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
22/04/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
21/04/2016 32,400 -1.50 -4.42 31,800 33,300 30,700 700 22,680,000
20/04/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
19/04/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
15/04/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
14/04/2016 33,900 -0.10 -0.29 32,500 33,900 32,000 2,300 77,970,000
13/04/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
12/04/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
11/04/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
08/04/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
07/04/2016 34,000 0.00 ■■ 0.00 33,000 34,000 32,500 300 10,200,000
06/04/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
05/04/2016 34,000 -0.90 -2.58 33,200 34,000 33,200 1,000 34,000,000
04/04/2016 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
01/04/2016 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
31/03/2016 34,900 0.90 2.65 33,000 34,900 33,000 5,200 181,480,000
30/03/2016 34,000 1.00 3.03 34,900 34,900 32,500 1,000 34,000,000
29/03/2016 33,000 0.00 ■■ 0.00 32,000 33,000 31,900 1,200 39,600,000
28/03/2016 33,000 -0.40 -1.20 33,000 33,000 33,000 100 3,300,000
25/03/2016 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
24/03/2016 33,400 -0.10 -0.30 33,500 34,900 33,400 1,100 36,740,000
23/03/2016 33,500 0.00 ■■ 0.00 33,000 36,500 33,000 2,600 87,100,000
22/03/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
21/03/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
18/03/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
17/03/2016 33,500 0.00 ■■ 0.00 33,500 36,800 33,500 2,400 80,400,000
16/03/2016 33,500 -1.50 -4.29 33,500 33,500 33,500 2,400 80,400,000
15/03/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
14/03/2016 35,000 -1.50 -4.11 35,000 35,000 35,000 2,900 101,500,000
11/03/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
10/03/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
09/03/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
08/03/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
07/03/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
04/03/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
03/03/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
02/03/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
01/03/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
29/02/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
26/02/2016 36,500 0.50 1.39 33,000 36,500 33,000 600 21,900,000
25/02/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
24/02/2016 36,000 -1.50 -4.00 34,300 36,000 34,300 300 10,800,000
23/02/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
22/02/2016 37,500 -0.50 -1.32 34,800 37,500 34,800 200 7,500,000
19/02/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
18/02/2016 38,000 0.00 ■■ 0.00 39,000 41,000 34,300 500 19,000,000
17/02/2016 38,000 2.00 5.56 38,000 38,000 38,000 100 3,800,000
16/02/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
15/02/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
05/02/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
04/02/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
03/02/2016 36,000 -1.00 -2.70 34,000 36,000 34,000 200 7,200,000
02/02/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
01/02/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
29/01/2016 37,000 0.50 1.37 37,500 37,500 34,000 400 14,800,000
28/01/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
27/01/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
26/01/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
25/01/2016 36,500 1.80 5.19 34,900 36,500 34,900 400 14,600,000
22/01/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
21/01/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
20/01/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
19/01/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
18/01/2016 34,700 0.30 0.87 34,700 34,700 34,700 100 3,470,000
15/01/2016 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
14/01/2016 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
13/01/2016 34,400 1.30 3.93 34,400 34,400 34,400 100 3,440,000
12/01/2016 33,100 -3.00 -8.31 33,100 33,100 33,100 100 3,310,000
11/01/2016 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 0 0
08/01/2016 36,100 0.10 0.28 36,100 36,100 36,100 100 3,610,000
07/01/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
06/01/2016 36,000 -0.40 -1.10 33,000 36,400 33,000 900 32,400,000
05/01/2016 36,400 -0.60 -1.62 34,600 36,400 33,500 600 21,840,000
04/01/2016 37,000 -2.50 -6.33 37,000 37,000 37,000 800 29,600,000
31/12/2015 39,500 1.60 4.22 37,900 40,000 37,900 800 31,600,000
30/12/2015 37,900 0.00 ■■ 0.00 34,200 37,900 34,200 600 22,740,000
29/12/2015 37,900 -1.20 -3.07 35,200 37,900 35,200 200 7,580,000
28/12/2015 39,100 -4.30 -9.91 39,100 39,100 39,100 100 3,910,000
25/12/2015 43,400 2.40 5.85 43,400 43,400 43,400 100 4,340,000
24/12/2015 41,000 2.50 6.49 38,500 42,000 34,900 1,000 41,000,000
23/12/2015 38,500 2.70 7.54 38,500 38,500 38,500 100 3,850,000
22/12/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
21/12/2015 35,800 1.40 4.07 35,800 35,800 35,800 100 3,580,000
18/12/2015 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
17/12/2015 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
16/12/2015 34,400 -1.00 -2.82 36,800 36,800 34,300 700 24,080,000
15/12/2015 35,400 1.10 3.21 35,400 35,400 35,400 100 3,540,000
14/12/2015 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 0 0
11/12/2015 34,300 -0.10 -0.29 34,000 34,300 34,000 2,100 72,030,000
10/12/2015 34,400 0.90 2.69 34,400 34,400 34,400 100 3,440,000
09/12/2015 33,500 -0.50 -1.47 33,000 33,500 33,000 4,600 154,100,000
08/12/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
07/12/2015 34,000 -0.50 -1.45 32,700 34,000 32,700 200 6,800,000
04/12/2015 34,500 -0.50 -1.43 33,000 34,500 33,000 700 24,150,000
03/12/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 6,000 210,000,000
02/12/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
01/12/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
30/11/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
27/11/2015 35,000 0.60 1.74 34,400 35,000 34,400 5,100 178,500,000
26/11/2015 34,400 0.00 ■■ 0.00 36,700 36,700 34,300 5,100 175,440,000
25/11/2015 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
24/11/2015 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
23/11/2015 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
20/11/2015 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
19/11/2015 34,400 0.90 2.69 34,400 34,400 34,400 100 3,440,000
18/11/2015 33,500 -1.00 -2.90 33,500 33,500 33,500 100 3,350,000
17/11/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
16/11/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
13/11/2015 34,500 -0.40 -1.15 36,000 37,500 33,500 1,200 41,400,000
12/11/2015 34,900 0.20 0.58 33,000 34,900 33,000 400 13,960,000
11/11/2015 34,700 -0.20 -0.57 37,000 37,000 31,600 2,000 69,400,000
10/11/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
09/11/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
06/11/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
05/11/2015 34,900 -2.00 -5.42 35,000 35,000 34,900 3,100 108,190,000
04/11/2015 36,900 0.90 2.50 32,400 36,900 32,400 200 7,380,000
03/11/2015 36,000 1.20 3.45 36,000 36,000 36,000 100 3,600,000
02/11/2015 34,800 -0.10 -0.29 31,500 34,800 31,500 1,800 62,640,000
30/10/2015 34,900 1.00 2.95 35,000 35,000 31,000 7,600 265,240,000
29/10/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
28/10/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
27/10/2015 33,900 2.90 9.35 31,000 33,900 31,000 1,100 37,290,000
26/10/2015 31,000 -0.80 -2.52 31,000 31,000 31,000 1,000 31,000,000
23/10/2015 31,800 -1.20 -3.64 33,000 33,000 30,000 1,600 50,880,000
22/10/2015 33,000 -0.50 -1.49 35,000 35,000 31,000 2,200 72,600,000
21/10/2015 33,500 3.00 9.84 33,500 33,500 33,500 100 3,350,000
20/10/2015 30,500 -1.50 -4.69 30,600 30,600 30,500 1,100 33,550,000
19/10/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
16/10/2015 32,000 0.00 ■■ 0.00 35,000 35,000 32,000 400 12,800,000
15/10/2015 32,000 0.00 ■■ 0.00 32,300 32,300 32,000 600 19,200,000
14/10/2015 32,000 -3.00 -8.57 32,200 32,300 32,000 1,900 60,800,000
13/10/2015 35,000 2.00 6.06 35,000 35,000 35,000 100 3,500,000
12/10/2015 33,000 0.10 0.30 32,500 33,000 32,500 1,100 36,300,000
09/10/2015 32,900 -1.10 -3.24 31,000 32,900 30,600 2,200 72,380,000
08/10/2015 34,000 0.60 1.80 34,000 34,000 34,000 100 3,400,000
07/10/2015 33,400 -0.50 -1.47 33,000 33,400 33,000 6,000 200,400,000
06/10/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
05/10/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
02/10/2015 33,900 -0.10 -0.29 35,000 35,000 33,900 5,600 189,840,000
01/10/2015 34,000 0.00 ■■ 0.00 37,000 37,000 31,200 300 10,200,000
30/09/2015 34,000 -3.50 -9.33 34,000 34,000 34,000 500 17,000,000
29/09/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
28/09/2015 37,500 2.50 7.14 37,500 37,500 37,500 100 3,750,000
25/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
24/09/2015 35,000 1.00 2.94 33,500 35,000 32,500 14,000 490,000,000
23/09/2015 34,000 0.00 ■■ 0.00 33,500 34,000 33,500 2,400 81,600,000
22/09/2015 34,000 0.30 0.89 34,800 34,800 33,700 29,800 1,013,200,000
21/09/2015 33,700 0.00 ■■ 0.00 33,100 33,700 33,100 20,700 697,590,000
18/09/2015 33,700 0.00 ■■ 0.00 34,600 34,600 33,300 20,100 677,370,000
17/09/2015 33,700 -0.30 -0.88 33,500 33,900 31,000 19,400 653,780,000
16/09/2015 34,000 -0.40 -1.16 34,200 34,200 32,000 19,300 656,200,000
15/09/2015 34,400 -0.30 -0.86 37,000 37,000 34,400 16,600 571,040,000
14/09/2015 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
11/09/2015 34,700 0.20 0.58 37,300 37,300 34,000 2,400 83,280,000
10/09/2015 34,500 0.50 1.47 34,500 34,500 34,500 1,700 58,650,000
09/09/2015 34,000 -0.90 -2.58 34,800 34,800 32,000 8,400 285,600,000
08/09/2015 34,900 -0.10 -0.29 34,000 34,900 34,000 900 31,410,000
07/09/2015 35,000 0.00 ■■ 0.00 36,800 36,800 34,000 2,200 77,000,000
04/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
03/09/2015 35,000 0.00 ■■ 0.00 34,000 35,000 34,000 200 7,000,000
01/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
31/08/2015 35,000 -0.50 -1.41 38,000 38,000 35,000 800 28,000,000
28/08/2015 35,500 2.00 5.97 36,000 36,000 35,500 1,100 39,050,000
27/08/2015 33,500 -1.50 -4.29 37,900 37,900 33,000 3,200 107,200,000
26/08/2015 35,000 -1.00 -2.78 38,000 38,000 33,500 400 14,000,000
25/08/2015 36,000 -4.00 -10.00 36,000 36,000 36,000 500 18,000,000
24/08/2015 40,000 2.00 5.26 40,000 40,000 40,000 100 4,000,000
21/08/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
20/08/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
19/08/2015 38,000 1.50 4.11 35,000 38,000 35,000 200 7,600,000
18/08/2015 36,500 -0.40 -1.08 40,000 40,000 36,000 900 32,850,000
17/08/2015 37,900 0.90 2.43 37,900 37,900 37,900 4,000 151,600,000
14/08/2015 37,000 -1.00 -2.63 36,000 37,000 36,000 600 22,200,000
13/08/2015 38,000 1.00 2.70 38,000 38,000 38,000 100 3,800,000
12/08/2015 37,000 -0.50 -1.33 37,000 37,000 37,000 4,000 148,000,000
11/08/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
10/08/2015 37,500 -0.40 -1.06 37,500 37,500 37,500 1,000 37,500,000
07/08/2015 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
06/08/2015 37,900 0.90 2.43 37,900 37,900 37,900 100 3,790,000
05/08/2015 37,000 -0.50 -1.33 37,000 37,000 37,000 800 29,600,000
04/08/2015 37,500 0.00 ■■ 0.00 37,400 37,500 37,400 2,300 86,250,000
03/08/2015 37,500 -1.00 -2.60 37,500 37,500 37,500 500 18,750,000
31/07/2015 38,500 1.10 2.94 40,000 40,000 34,500 3,900 150,150,000
30/07/2015 37,400 -0.50 -1.32 37,800 37,800 37,400 5,600 209,440,000
29/07/2015 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
28/07/2015 37,900 -0.10 -0.26 34,500 37,900 34,300 3,600 136,440,000
27/07/2015 38,000 2.40 6.74 39,000 39,000 33,000 7,900 300,200,000
24/07/2015 35,600 -3.80 -9.64 39,000 39,000 35,600 900 32,040,000
23/07/2015 39,400 -0.10 -0.25 39,400 39,400 39,400 100 3,940,000
22/07/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
21/07/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
20/07/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
17/07/2015 39,500 3.00 8.22 32,900 39,500 32,900 1,800 71,100,000
16/07/2015 36,500 3.20 9.61 32,500 36,500 32,000 20,800 759,200,000
15/07/2015 33,300 -1.80 -5.13 31,900 37,100 31,800 14,100 469,530,000
14/07/2015 35,100 -3.90 -10.00 35,200 35,200 35,100 1,000 35,100,000
13/07/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
10/07/2015 39,000 2.00 5.41 39,000 39,000 39,000 100 3,900,000
09/07/2015 37,000 1.00 2.78 37,000 37,000 37,000 100 3,700,000
08/07/2015 36,000 -3.40 -8.63 35,600 36,000 35,500 4,000 144,000,000
07/07/2015 39,400 -0.60 -1.50 39,400 39,400 39,400 300 11,820,000
06/07/2015 40,000 3.00 8.11 34,300 40,000 33,400 4,500 180,000,000
03/07/2015 37,000 -2.90 -7.27 37,000 37,000 37,000 300 11,100,000
02/07/2015 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
01/07/2015 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
30/06/2015 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
29/06/2015 39,900 1.50 3.91 38,000 39,900 38,000 600 23,940,000
26/06/2015 38,400 -0.60 -1.54 35,100 38,400 35,100 1,200 46,080,000
25/06/2015 39,000 -1.00 -2.50 36,000 39,000 36,000 2,400 93,600,000
24/06/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
23/06/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
22/06/2015 40,000 1.00 2.56 39,000 40,000 39,000 200 8,000,000
19/06/2015 39,000 2.70 7.44 32,800 39,000 32,800 1,400 54,600,000
18/06/2015 36,300 3.20 9.67 30,000 36,300 29,800 1,200 43,560,000
17/06/2015 33,100 -3.60 -9.81 38,000 38,000 33,100 300 9,930,000
16/06/2015 55,000 0.00 ■■ 0.00 54,900 56,000 49,500 8,300 456,500,000
15/06/2015 55,000 0.50 0.92 54,500 55,000 54,000 1,400 77,000,000
12/06/2015 54,500 -0.50 -0.91 55,000 60,000 54,500 4,200 228,900,000
11/06/2015 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 600 33,000,000
10/06/2015 55,000 0.00 ■■ 0.00 55,000 55,000 52,500 5,600 308,000,000
09/06/2015 55,000 1.00 1.85 54,000 55,000 54,000 7,100 390,500,000
08/06/2015 54,000 -1.00 -1.82 54,000 54,000 54,000 1,500 81,000,000
05/06/2015 55,000 -1.00 -1.79 55,000 55,000 55,000 25,200 1,386,000,000
04/06/2015 56,000 2.50 4.67 56,000 56,000 56,000 200 11,200,000
03/06/2015 53,500 2.90 5.73 53,500 53,500 53,500 100 5,350,000
02/06/2015 50,600 -5.40 -9.64 50,600 50,600 50,600 300 15,180,000
01/06/2015 56,000 1.00 1.82 55,000 56,000 55,000 200 11,200,000
29/05/2015 55,000 2.00 3.77 49,000 55,000 49,000 2,200 121,000,000
28/05/2015 53,000 1.00 1.92 49,000 53,500 49,000 10,800 572,400,000
27/05/2015 52,000 1.00 1.96 52,000 52,000 49,000 2,400 124,800,000
26/05/2015 51,000 2.80 5.81 51,000 51,000 51,000 100 5,100,000
25/05/2015 48,200 -2.80 -5.49 51,000 52,000 48,200 500 24,100,000
22/05/2015 51,000 4.00 8.51 51,000 51,000 51,000 200 10,200,000
21/05/2015 47,000 -3.00 -6.00 47,000 47,000 47,000 100 4,700,000
20/05/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
19/05/2015 50,000 -1.00 -1.96 50,000 50,000 50,000 200 10,000,000
18/05/2015 51,000 0.00 ■■ 0.00 48,000 51,000 48,000 200 10,200,000
15/05/2015 51,000 -1.00 -1.92 49,000 51,000 49,000 300 15,300,000
14/05/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
13/05/2015 52,000 0.00 ■■ 0.00 54,000 55,000 48,100 600 31,200,000
12/05/2015 52,000 2.50 5.05 52,000 52,000 52,000 100 5,200,000
11/05/2015 49,500 0.00 ■■ 0.00 48,000 49,500 48,000 200 9,900,000
08/05/2015 49,500 -0.40 -0.80 49,000 49,500 48,900 2,600 128,700,000
07/05/2015 49,900 2.80 5.94 50,000 50,000 49,900 300 14,970,000
06/05/2015 47,100 -1.90 -3.88 49,000 49,000 46,500 19,800 932,580,000
05/05/2015 49,000 2.50 5.38 49,000 49,000 49,000 5,000 245,000,000
04/05/2015 46,500 -1.50 -3.12 48,000 49,000 46,500 10,300 478,950,000
27/04/2015 48,000 0.50 1.05 48,000 48,000 46,000 10,700 513,600,000
24/04/2015 48,000 -3.00 -5.88 55,000 56,100 48,000 10,400 499,200,000
23/04/2015 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
22/04/2015 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
21/04/2015 51,000 0.00 ■■ 0.00 50,000 51,000 48,000 8,700 443,700,000
20/04/2015 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 5,000 255,000,000
17/04/2015 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
16/04/2015 51,000 -0.50 -0.97 46,500 51,000 46,500 6,900 351,900,000
15/04/2015 51,500 1.50 3.00 52,900 54,000 48,000 6,400 329,600,000
14/04/2015 50,000 -0.40 -0.79 50,000 55,400 46,000 33,700 1,685,000,000
13/04/2015 50,400 -0.60 -1.18 49,000 50,400 46,000 3,200 161,280,000
10/04/2015 51,000 1.00 2.00 45,200 51,000 45,100 2,700 137,700,000
09/04/2015 50,000 1.50 3.09 50,000 50,000 50,000 100 5,000,000
08/04/2015 48,500 -1.50 -3.00 45,700 48,500 45,500 4,900 237,650,000
07/04/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
06/04/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
03/04/2015 50,000 2.00 4.17 50,000 50,000 50,000 100 5,000,000
02/04/2015 48,000 2.00 4.35 49,900 49,900 48,000 400 19,200,000
01/04/2015 46,000 -5.00 -9.80 46,000 46,000 46,000 100 4,600,000
31/03/2015 51,000 3.20 6.69 51,000 51,000 51,000 100 5,100,000
30/03/2015 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 0 0
27/03/2015 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 0 0
26/03/2015 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 0 0
25/03/2015 47,800 2.60 5.75 47,800 47,800 47,800 100 4,780,000
24/03/2015 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 200 9,040,000
23/03/2015 45,200 -4.60 -9.24 45,200 45,200 45,200 100 4,520,000
20/03/2015 49,800 1.30 2.68 49,800 49,800 49,800 100 4,980,000
19/03/2015 48,500 4.30 9.73 48,500 48,500 48,500 100 4,850,000
18/03/2015 44,200 -4.30 -8.87 44,200 44,200 44,200 100 4,420,000
17/03/2015 48,500 1.20 2.54 48,500 48,500 48,500 100 4,850,000
16/03/2015 47,300 3.00 6.77 47,300 47,300 47,300 100 4,730,000
13/03/2015 44,300 -4.60 -9.41 44,300 44,300 44,300 100 4,430,000
12/03/2015 48,900 4.40 9.89 48,000 48,900 42,100 4,500 220,050,000
11/03/2015 44,500 -4.50 -9.18 49,000 49,000 44,500 13,400 596,300,000
10/03/2015 49,000 0.50 1.03 49,000 49,000 49,000 200 9,800,000
09/03/2015 48,500 0.90 1.89 47,500 48,500 47,500 9,400 455,900,000
06/03/2015 47,600 4.10 9.43 47,000 47,600 47,000 5,300 252,280,000
05/03/2015 43,500 -4.80 -9.94 43,600 43,600 43,500 500 21,750,000
04/03/2015 48,300 -1.10 -2.23 49,000 49,200 44,700 31,000 1,497,300,000
03/03/2015 49,400 4.40 9.78 48,900 49,500 40,700 16,000 790,400,000
02/03/2015 45,000 -5.00 -10.00 50,000 50,000 45,000 16,000 720,000,000
27/02/2015 50,000 0.00 ■■ 0.00 50,000 50,000 45,300 15,600 780,000,000
26/02/2015 50,000 -1.40 -2.72 49,900 51,000 46,300 7,500 375,000,000
25/02/2015 51,400 0.00 ■■ 0.00 51,400 51,400 51,400 0 0
24/02/2015 51,400 1.90 3.84 51,400 51,400 51,400 100 5,140,000
13/02/2015 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
12/02/2015 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
11/02/2015 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
10/02/2015 49,500 2.10 4.43 49,500 49,500 49,500 200 9,900,000
09/02/2015 47,400 4.30 9.98 47,400 47,400 47,400 100 4,740,000
06/02/2015 43,100 -3.90 -8.30 46,800 46,900 43,100 6,100 262,910,000
05/02/2015 47,000 3.10 7.06 47,000 47,000 47,000 100 4,700,000
04/02/2015 43,900 3.90 9.75 43,900 43,900 43,900 200 8,780,000
03/02/2015 40,000 -3.20 -7.41 39,100 40,000 39,000 4,700 188,000,000
02/02/2015 43,200 -4.80 -10.00 49,500 50,000 43,200 8,500 367,200,000
30/01/2015 48,000 -0.80 -1.64 44,000 48,000 44,000 200 9,600,000
29/01/2015 48,800 4.00 8.93 48,800 48,800 48,800 100 4,880,000
28/01/2015 44,800 -4.70 -9.49 49,000 50,000 44,800 17,400 779,520,000
27/01/2015 49,500 3.50 7.61 49,000 49,500 49,000 5,300 262,350,000
26/01/2015 46,000 2.70 6.24 46,000 46,000 46,000 100 4,600,000
23/01/2015 43,300 -4.70 -9.79 48,000 48,000 43,300 5,300 229,490,000
22/01/2015 48,000 3.50 7.87 48,000 48,000 48,000 100 4,800,000
21/01/2015 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
20/01/2015 44,500 -4.90 -9.92 44,500 44,500 44,500 100 4,450,000
19/01/2015 49,400 1.50 3.13 49,400 49,400 49,400 100 4,940,000
16/01/2015 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 1,000 47,900,000
15/01/2015 47,900 -0.10 -0.21 47,900 48,000 47,900 7,900 378,410,000
14/01/2015 48,000 -0.50 -1.03 47,000 49,800 47,000 300 14,400,000
13/01/2015 48,500 -0.50 -1.02 46,500 49,000 46,500 1,400 67,900,000
12/01/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
09/01/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
08/01/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
07/01/2015 49,000 2.50 5.38 42,000 49,000 42,000 400 19,600,000
06/01/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
05/01/2015 46,500 -1.00 -2.11 42,800 46,500 42,800 700 32,550,000
31/12/2014 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
30/12/2014 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
29/12/2014 48,000 4.20 9.59 43,800 48,000 43,800 200 9,600,000
26/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
25/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
24/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
23/12/2014 43,800 1.90 4.53 43,800 43,800 43,800 100 4,380,000
22/12/2014 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
19/12/2014 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
18/12/2014 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
17/12/2014 41,900 0.90 2.20 41,900 41,900 41,900 100 4,190,000
16/12/2014 41,000 -1.90 -4.43 41,000 41,000 41,000 12,800 524,800,000
15/12/2014 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 0 0
12/12/2014 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 800 34,320,000
11/12/2014 42,900 2.00 4.89 41,400 42,900 41,400 400 17,160,000
10/12/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
09/12/2014 40,900 1.90 4.87 39,000 40,900 39,000 7,400 302,660,000
08/12/2014 39,000 -2.90 -6.92 37,800 39,000 37,800 1,700 66,300,000
05/12/2014 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
04/12/2014 41,900 -1.40 -3.23 39,000 41,900 39,000 200 8,380,000
03/12/2014 43,300 -0.10 -0.23 40,500 43,300 40,500 400 17,320,000
02/12/2014 43,400 -0.90 -2.03 39,900 43,400 39,900 300 13,020,000
01/12/2014 44,300 0.00 ■■ 0.00 44,300 44,300 44,300 0 0
28/11/2014 44,300 0.00 ■■ 0.00 44,300 44,300 44,300 0 0
27/11/2014 44,300 -0.60 -1.34 40,600 44,300 40,600 300 13,290,000
26/11/2014 44,900 1.50 3.46 39,300 44,900 39,300 800 35,920,000
25/11/2014 43,400 0.00 ■■ 0.00 43,400 43,400 43,400 0 0
24/11/2014 43,400 0.00 ■■ 0.00 43,400 43,400 43,400 0 0
21/11/2014 43,400 3.60 9.05 43,000 43,500 36,300 23,500 1,019,900,000
20/11/2014 39,800 -4.40 -9.95 45,000 48,000 39,800 13,600 541,280,000
19/11/2014 44,200 0.00 ■■ 0.00 44,200 44,200 39,800 6,200 274,040,000
18/11/2014 44,200 3.30 8.07 41,000 44,700 36,900 6,500 287,300,000
17/11/2014 40,900 2.10 5.41 38,000 42,000 36,100 4,200 171,780,000
14/11/2014 38,800 0.90 2.37 38,800 38,800 38,800 100 3,880,000
13/11/2014 37,900 -0.60 -1.56 36,000 37,900 36,000 800 30,320,000
12/11/2014 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
11/11/2014 38,500 3.50 10.00 35,000 38,500 35,000 1,000 38,500,000
10/11/2014 35,000 0.30 0.86 35,000 35,000 35,000 1,000 35,000,000
07/11/2014 34,700 -0.20 -0.57 32,900 34,700 32,900 3,500 121,450,000
06/11/2014 34,900 2.00 6.08 34,900 34,900 34,900 100 3,490,000
05/11/2014 32,900 2.80 9.30 31,000 32,900 31,000 400 13,160,000
04/11/2014 30,100 -1.40 -4.44 30,100 30,100 30,100 18,000 541,800,000
03/11/2014 31,500 0.10 0.32 31,500 31,500 31,500 1,000 31,500,000
31/10/2014 31,400 -0.80 -2.48 34,000 35,400 31,400 14,500 455,300,000
30/10/2014 32,200 -2.50 -7.20 31,300 34,900 31,300 400 12,880,000
29/10/2014 34,700 1.90 5.79 33,500 34,700 33,500 400 13,880,000
28/10/2014 32,800 -2.20 -6.29 35,500 36,000 32,800 1,600 52,480,000
27/10/2014 35,000 -2.00 -5.41 35,000 35,000 35,000 2,300 80,500,000
24/10/2014 37,000 1.00 2.78 36,900 37,000 36,900 700 25,900,000
23/10/2014 36,000 2.90 8.76 32,800 36,000 32,800 3,200 115,200,000
22/10/2014 33,100 0.10 0.30 33,100 33,100 33,100 1,500 49,650,000
21/10/2014 33,000 -2.90 -8.08 38,000 38,000 33,000 800 26,400,000
20/10/2014 35,900 -3.90 -9.80 35,900 39,900 35,900 1,300 46,670,000
17/10/2014 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
16/10/2014 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
15/10/2014 39,800 0.30 0.76 39,800 39,800 39,800 100 3,980,000
14/10/2014 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
13/10/2014 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
10/10/2014 39,500 0.20 0.51 39,300 39,500 37,000 2,200 86,900,000
09/10/2014 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
08/10/2014 39,300 -0.10 -0.25 35,700 39,300 35,700 200 7,860,000
07/10/2014 39,400 2.80 7.65 39,000 39,400 36,700 1,300 51,220,000
06/10/2014 36,600 0.90 2.52 39,200 39,200 35,000 5,500 201,300,000
03/10/2014 35,700 -2.80 -7.27 39,000 39,000 35,200 4,200 149,940,000
02/10/2014 38,500 -0.20 -0.52 38,700 38,700 35,100 2,200 84,700,000
01/10/2014 38,700 0.50 1.31 38,700 38,700 38,700 300 11,610,000
30/09/2014 38,200 3.40 9.77 38,200 38,200 35,000 300 11,460,000
29/09/2014 34,800 -3.80 -9.84 34,800 34,800 34,800 400 13,920,000
26/09/2014 38,600 3.50 9.97 38,000 38,600 35,000 7,500 289,500,000
25/09/2014 35,100 -3.10 -8.12 35,000 38,200 34,400 4,900 171,990,000
24/09/2014 38,200 0.20 0.53 38,000 38,200 34,200 3,200 122,240,000
23/09/2014 38,000 -0.40 -1.04 36,000 38,000 34,700 2,200 83,600,000
22/09/2014 38,400 3.30 9.40 38,500 38,500 38,400 300 11,520,000
19/09/2014 35,100 -3.90 -10.00 38,500 38,500 35,100 2,200 77,220,000
18/09/2014 39,000 0.00 ■■ 0.00 36,000 39,000 35,100 4,100 159,900,000
17/09/2014 39,000 0.00 ■■ 0.00 35,200 39,000 35,200 500 19,500,000
16/09/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
15/09/2014 39,000 1.00 2.63 38,000 39,000 38,000 300 11,700,000
12/09/2014 38,000 1.10 2.98 39,000 39,000 36,500 500 19,000,000
11/09/2014 36,900 -1.10 -2.89 36,900 36,900 36,900 300 11,070,000
10/09/2014 38,000 2.00 5.56 35,500 38,000 35,500 800 30,400,000
09/09/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
08/09/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
05/09/2014 36,000 -3.00 -7.69 35,100 36,000 35,100 1,000 36,000,000
04/09/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
03/09/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
29/08/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
28/08/2014 39,000 2.00 5.41 39,000 39,000 39,000 100 3,900,000
27/08/2014 37,000 3.00 8.82 34,000 37,000 34,000 1,200 44,400,000
26/08/2014 34,000 2.90 9.32 34,000 34,000 33,000 2,800 95,200,000
25/08/2014 31,100 2.80 9.89 31,100 31,100 29,100 700 21,770,000
22/08/2014 28,300 -2.30 -7.52 33,600 33,600 28,100 700 19,810,000
21/08/2014 30,600 -3.00 -8.93 33,600 36,500 30,400 5,900 180,540,000
20/08/2014 33,600 -3.40 -9.19 40,500 40,500 33,300 7,400 248,640,000
19/08/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
18/08/2014 37,000 2.80 8.19 37,000 37,000 37,000 100 3,700,000
15/08/2014 34,200 -3.80 -10.00 34,200 34,200 34,200 5,100 174,420,000
14/08/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
13/08/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
12/08/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
11/08/2014 38,000 3.10 8.88 38,000 38,000 38,000 100 3,800,000
08/08/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
07/08/2014 34,900 -3.10 -8.16 34,500 34,900 34,500 1,600 55,840,000
06/08/2014 38,000 1.00 2.70 38,000 38,000 38,000 0 0
05/08/2014 38,000 -1.00 -2.56 38,000 38,000 38,000 0 0
04/08/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
01/08/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
31/07/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
30/07/2014 39,000 3.00 8.33 32,400 39,000 32,400 600 23,400,000
29/07/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
28/07/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
25/07/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
24/07/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
23/07/2014 36,000 3.00 9.09 33,000 36,000 33,000 200 7,200,000
22/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
21/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
18/07/2014 33,000 0.50 1.54 33,000 33,000 33,000 100 3,300,000
17/07/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 3,200 104,000,000
16/07/2014 32,500 -0.50 -1.52 32,500 32,500 32,500 2,000 65,000,000
15/07/2014 33,000 1.00 3.12 33,000 33,000 33,000 100 3,300,000
14/07/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
11/07/2014 32,000 0.80 2.56 32,000 32,000 32,000 1,000 32,000,000
10/07/2014 31,200 -2.80 -8.24 31,200 31,200 31,200 4,000 124,800,000
09/07/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
08/07/2014 34,000 2.50 7.94 31,500 34,000 31,500 3,400 115,600,000
07/07/2014 31,500 -3.50 -10.00 35,000 38,000 31,500 1,200 37,800,000
04/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
03/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
02/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
01/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
30/06/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
27/06/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
26/06/2014 35,000 1.00 2.94 35,000 35,000 35,000 100 3,500,000
25/06/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
24/06/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
23/06/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
20/06/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
19/06/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
18/06/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
17/06/2014 34,000 -1.00 -2.86 31,500 34,000 31,500 1,100 37,400,000
16/06/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
13/06/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
12/06/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
11/06/2014 35,000 2.50 7.69 35,000 35,000 35,000 100 3,500,000
10/06/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
09/06/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
06/06/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
05/06/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
04/06/2014 32,500 1.00 3.17 32,500 32,500 32,500 100 3,250,000
03/06/2014 31,500 1.80 6.06 31,500 31,500 31,500 100 3,150,000
02/06/2014 29,700 -3.30 -10.00 29,700 29,700 29,700 400 11,880,000
30/05/2014 33,000 3.00 10.00 30,000 33,000 30,000 25,100 828,300,000
29/05/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 200 6,000,000
28/05/2014 30,000 -1.90 -5.96 30,000 30,000 30,000 10,000 300,000,000
27/05/2014 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
26/05/2014 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
23/05/2014 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
22/05/2014 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
21/05/2014 31,900 0.40 1.27 29,300 31,900 29,300 700 22,330,000
20/05/2014 31,500 -3.50 -10.00 31,500 32,000 31,500 17,100 538,650,000
19/05/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
16/05/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
15/05/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
14/05/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
13/05/2014 35,000 1.00 2.94 35,000 35,000 35,000 100 3,500,000
12/05/2014 34,000 2.00 6.25 34,000 34,000 34,000 100 3,400,000
09/05/2014 33,000 1.00 3.12 33,000 33,000 33,000 100 3,300,000
08/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,000 64,000,000
07/05/2014 32,000 2.80 9.59 32,000 32,000 32,000 100 3,200,000
06/05/2014 29,200 -3.00 -9.32 32,200 32,200 29,200 400 11,680,000
05/05/2014 32,200 2.90 9.90 32,200 32,200 32,200 100 3,220,000
29/04/2014 29,300 -3.10 -9.57 29,300 29,300 29,300 100 2,930,000
28/04/2014 32,400 2.90 9.83 26,700 32,400 26,700 200 6,480,000
25/04/2014 29,500 -3.10 -9.51 33,000 34,000 29,500 500 14,750,000
24/04/2014 32,600 2.90 9.76 32,600 32,600 32,600 100 3,260,000
23/04/2014 29,700 2.60 9.59 29,700 29,700 29,700 100 2,970,000
22/04/2014 27,100 -2.50 -8.45 27,100 27,100 27,100 300 8,130,000
21/04/2014 29,600 -3.10 -9.48 35,000 35,000 29,600 400 11,840,000
18/04/2014 32,700 2.80 9.36 32,700 32,700 32,700 100 3,270,000
17/04/2014 29,900 -3.10 -9.39 29,900 29,900 29,900 100 2,990,000
16/04/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
15/04/2014 33,000 1.40 4.43 28,600 33,000 28,600 200 6,600,000
14/04/2014 31,600 -3.40 -9.71 31,500 34,000 31,500 5,400 170,640,000
11/04/2014 35,000 2.00 6.06 33,000 35,000 30,000 2,400 84,000,000
10/04/2014 33,000 0.50 1.54 33,000 33,000 33,000 210 6,930,000
08/04/2014 32,500 2.00 6.56 32,500 32,500 32,500 100 3,250,000
07/04/2014 30,500 2.00 7.02 30,500 30,500 30,500 100 3,050,000
04/04/2014 28,500 -0.40 -1.38 28,400 30,500 28,400 300 8,550,000
03/04/2014 28,900 -3.10 -9.69 32,000 32,000 28,900 200 5,780,000
02/04/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
01/04/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
31/03/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
28/03/2014 32,000 -0.50 -1.54 29,500 32,000 29,500 300 9,600,000
27/03/2014 32,500 0.50 1.56 32,500 32,500 32,500 200 6,500,000
26/03/2014 32,000 2.00 6.67 32,000 32,000 32,000 100 3,200,000
25/03/2014 30,000 -1.50 -4.76 32,500 33,000 30,000 800 24,000,000
24/03/2014 31,500 -2.00 -5.97 31,500 31,500 31,500 100 3,150,000
21/03/2014 33,500 1.20 3.72 34,000 34,000 30,100 4,900 164,150,000
20/03/2014 32,300 0.30 0.94 32,300 32,300 32,300 100 3,230,000
19/03/2014 32,000 1.00 3.23 31,200 32,000 31,200 1,100 35,200,000
18/03/2014 31,000 -1.00 -3.12 31,000 31,000 31,000 4,800 148,800,000
17/03/2014 32,000 0.00 ■■ 0.00 30,500 32,000 30,500 3,700 118,400,000
14/03/2014 32,000 0.10 0.31 32,500 32,500 32,000 300 9,600,000
13/03/2014 31,900 0.00 ■■ 0.00 31,000 32,000 30,500 7,300 232,870,000
12/03/2014 31,900 1.30 4.25 32,200 33,000 30,000 6,000 191,400,000
11/03/2014 30,600 -0.40 -1.29 34,000 34,000 30,600 11,500 351,900,000
10/03/2014 31,000 1.50 5.08 29,600 31,000 29,400 2,000 62,000,000
07/03/2014 30,500 -0.50 -1.61 34,000 34,000 30,500 200 6,100,000
06/03/2014 31,000 -1.00 -3.12 32,000 32,000 31,000 8,800 272,800,000
05/03/2014 32,000 0.10 0.31 34,000 34,000 29,400 500 16,000,000
04/03/2014 31,900 1.80 5.98 32,000 32,000 29,400 10,500 334,950,000
03/03/2014 30,100 -3.10 -9.34 35,000 35,000 30,100 9,700 291,970,000
28/02/2014 33,200 1.10 3.43 33,200 33,200 33,200 1,200 39,840,000
27/02/2014 32,100 1.00 3.22 32,100 32,100 32,100 200 6,420,000
26/02/2014 31,100 -2.60 -7.72 36,000 36,800 31,100 18,000 559,800,000
25/02/2014 33,700 -1.80 -5.07 32,100 33,700 32,100 4,300 144,910,000
24/02/2014 35,500 -1.50 -4.05 33,400 35,500 33,400 1,000 35,500,000
21/02/2014 37,000 1.00 2.78 36,000 37,000 36,000 300 11,100,000
20/02/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
19/02/2014 36,000 0.30 0.84 32,500 36,000 32,200 6,300 226,800,000
18/02/2014 35,700 0.20 0.56 36,000 36,000 32,000 1,000 35,700,000
17/02/2014 35,500 -0.50 -1.39 37,500 38,000 32,500 1,000 35,500,000
14/02/2014 36,000 -2.00 -5.26 34,300 36,000 34,300 800 28,800,000
13/02/2014 38,000 1.00 2.70 33,300 38,000 33,300 2,400 91,200,000
12/02/2014 37,000 2.80 8.19 37,000 37,000 37,000 100 3,700,000
11/02/2014 34,200 1.80 5.56 35,000 35,000 29,300 1,500 51,300,000
10/02/2014 32,400 0.00 ■■ 0.00 32,200 35,500 29,200 1,400 45,360,000
07/02/2014 32,400 0.00 ■■ 0.00 34,500 34,500 29,500 1,200 38,880,000
06/02/2014 32,400 -3.60 -10.00 35,100 38,000 32,400 400 12,960,000
27/01/2014 36,000 1.00 2.86 36,000 36,000 34,900 1,000 36,000,000
24/01/2014 35,000 2.00 6.06 33,000 35,000 33,000 200 7,000,000
23/01/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
22/01/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
21/01/2014 33,000 1.00 3.12 33,000 33,000 33,000 100 3,300,000
20/01/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
17/01/2014 32,000 0.60 1.91 31,000 32,000 31,000 600 19,200,000
16/01/2014 31,400 0.90 2.95 31,400 31,400 31,400 200 6,280,000
15/01/2014 30,500 0.50 1.67 31,000 32,000 28,000 1,100 33,550,000
14/01/2014 30,000 2.10 7.53 27,000 30,000 27,000 900 27,000,000
13/01/2014 27,900 0.00 ■■ 0.00 27,900 27,900 26,600 1,300 36,270,000
10/01/2014 27,900 -0.30 -1.06 28,500 29,000 26,500 1,200 33,480,000
09/01/2014 28,200 0.20 0.71 26,400 28,200 26,400 200 5,640,000
08/01/2014 28,000 0.00 ■■ 0.00 26,500 28,000 26,500 300 8,400,000
07/01/2014 28,000 -0.30 -1.06 27,200 29,000 26,000 1,200 33,600,000
06/01/2014 28,300 0.10 0.35 26,200 28,300 26,200 500 14,150,000
03/01/2014 28,200 0.30 1.08 26,000 28,200 26,000 200 5,640,000
02/01/2014 27,900 0.70 2.57 26,000 27,900 26,000 500 13,950,000
31/12/2013 27,200 -0.60 -2.16 26,100 28,000 26,000 400 10,880,000
30/12/2013 27,800 0.00 ■■ 0.00 26,000 27,800 26,000 4,900 136,220,000
27/12/2013 27,800 0.80 2.96 28,000 29,000 26,000 1,300 36,140,000
26/12/2013 27,000 -1.00 -3.57 27,000 27,000 27,000 4,000 108,000,000
25/12/2013 28,000 0.90 3.32 29,000 29,000 27,100 8,000 224,000,000
24/12/2013 27,100 0.00 ■■ 0.00 26,200 27,100 26,100 4,100 111,110,000
23/12/2013 27,100 0.00 ■■ 0.00 26,600 27,100 26,600 45,500 1,233,050,000
20/12/2013 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
19/12/2013 27,100 0.90 3.44 27,100 27,100 27,100 8,000 216,800,000
18/12/2013 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
17/12/2013 26,200 -0.60 -2.24 26,200 26,200 26,200 1,800 47,160,000
16/12/2013 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
13/12/2013 26,800 0.30 1.13 26,600 26,800 26,600 2,800 75,040,000
12/12/2013 26,500 0.50 1.92 26,500 26,500 26,500 3,000 79,500,000
11/12/2013 26,000 -0.50 -1.89 26,500 26,500 26,000 2,800 72,800,000
10/12/2013 26,500 0.00 ■■ 0.00 27,000 27,000 26,500 4,000 106,000,000
09/12/2013 26,500 -1.50 -5.36 28,000 28,000 26,500 2,300 60,950,000
06/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
05/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 5,000 140,000,000
04/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 3,900 109,200,000
03/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
02/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
29/11/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
28/11/2013 28,000 -0.10 -0.36 28,000 28,000 28,000 18,000 504,000,000
27/11/2013 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
26/11/2013 28,100 2.10 8.08 28,100 28,100 28,100 100 2,810,000
25/11/2013 26,000 -1.00 -3.70 26,000 26,000 26,000 400 10,400,000
22/11/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/11/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
20/11/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/11/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/11/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
15/11/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/11/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
13/11/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0