Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +0.49 (+0.04%)
  • HNX-Index 303.02 -0.95 (-0.31%)
  • UPCOM-Index 92.84 +0.20 (+0.22%)
TCT CP Đầu tư Xây dựng và Thương mại Việt Nam
Vietnam Investment Construction and Trading Joint Stock Corporation
Mã CK:      CTX      7.60      ■■ 0 (0%)      (cập nhật 08:15 09/08/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://ctx.vn
CTX » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/08/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
08/08/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
05/08/2022 7,600 0.40 5.26 7,200 7,600 6,500 45,700 347,320,000
04/08/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
03/08/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
02/08/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
01/08/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
29/07/2022 7,200 0.00 ■■ 0.00 7,200 7,300 6,600 29,700 213,840,000
28/07/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
27/07/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
26/07/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
25/07/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
22/07/2022 7,200 -0.30 -4.17 7,500 7,700 7,000 25,600 184,320,000
21/07/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
20/07/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
19/07/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
18/07/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
15/07/2022 7,500 -0.10 -1.33 7,600 7,500 7,100 200 1,500,000
14/07/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
13/07/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
12/07/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
11/07/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
08/07/2022 7,600 0.10 1.32 7,500 7,800 6,800 2,900 22,040,000
07/07/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
06/07/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
05/07/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
04/07/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
01/07/2022 7,500 0.20 2.67 7,300 7,700 6,600 14,300 107,250,000
30/06/2022 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
29/06/2022 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
28/06/2022 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
27/06/2022 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
24/06/2022 7,300 -0.60 -8.22 7,900 7,800 7,200 25,600 186,880,000
23/06/2022 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
22/06/2022 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
21/06/2022 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
20/06/2022 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
17/06/2022 7,900 -0.80 -10.13 8,700 7,900 7,900 6,400 50,560,000
16/06/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
15/06/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
14/06/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
13/06/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
10/06/2022 8,700 0.00 ■■ 0.00 8,700 8,700 7,900 24,800 215,760,000
09/06/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
08/06/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
07/06/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
06/06/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
03/06/2022 8,700 0.00 ■■ 0.00 8,700 8,700 7,900 59,300 515,910,000
02/06/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
01/06/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
31/05/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
30/05/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
27/05/2022 8,700 0.10 1.15 8,600 8,700 8,600 4,600 40,020,000
26/05/2022 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
25/05/2022 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
24/05/2022 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
23/05/2022 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
20/05/2022 8,600 -0.20 -2.33 8,800 9,100 8,000 81,600 701,760,000
19/05/2022 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
18/05/2022 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
17/05/2022 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
16/05/2022 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
13/05/2022 8,800 -0.90 -10.23 9,700 9,600 8,800 13,700 120,560,000
12/05/2022 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
11/05/2022 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
10/05/2022 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
09/05/2022 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
29/04/2022 9,500 0.50 5.26 9,000 9,500 9,000 20,800 197,600,000
28/04/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
27/04/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
26/04/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
25/04/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
23/04/2022 9,000 -0.50 -5.56 9,500 9,300 8,600 3,650 32,850,000
22/04/2022 9,000 -0.50 -5.56 9,500 9,300 8,600 3,650 32,850,000
21/04/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
20/04/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
19/04/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
18/04/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
16/04/2022 9,500 0.00 ■■ 0.00 9,500 9,900 9,000 7,050 66,975,000
15/04/2022 9,500 0.00 ■■ 0.00 9,500 9,900 9,000 70,500 669,750,000
14/04/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
13/04/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
12/04/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
08/04/2022 9,500 -0.40 -4.21 9,900 10,400 9,300 48,300 458,850,000
07/04/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
06/04/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
05/04/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
04/04/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
01/04/2022 9,900 -0.40 -4.04 10,300 9,900 9,400 129,800 1,285,020,000
31/03/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
30/03/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
29/03/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
28/03/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
25/03/2022 10,300 -0.40 -3.88 10,700 11,300 10,200 60,500 623,150,000
24/03/2022 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
23/03/2022 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
22/03/2022 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
21/03/2022 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
18/03/2022 10,700 0.90 8.41 9,800 10,700 10,400 308,800 3,304,160,000
17/03/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
16/03/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
15/03/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
14/03/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
11/03/2022 9,800 -0.10 -1.02 9,900 10,300 9,800 130,000 1,274,000,000
10/03/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
09/03/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
08/03/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
07/03/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
04/03/2022 9,900 0.10 1.01 9,800 10,200 9,500 38,600 382,140,000
03/03/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
02/03/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
01/03/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
28/02/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
25/02/2022 9,800 0.10 1.02 9,700 10,500 9,700 49,300 483,140,000
24/02/2022 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
23/02/2022 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
22/02/2022 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
21/02/2022 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
18/02/2022 9,700 0.50 5.15 9,200 9,900 9,300 72,300 701,310,000
17/02/2022 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
16/02/2022 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
15/02/2022 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
14/02/2022 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
11/02/2022 9,200 -0.40 -4.35 9,600 10,200 9,200 44,700 411,240,000
10/02/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
09/02/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
08/02/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
07/02/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
28/01/2022 9,600 -1.00 -10.42 10,600 10,100 9,600 72,500 696,000,000
27/01/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
26/01/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
25/01/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
24/01/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
21/01/2022 10,600 -0.20 -1.89 10,800 10,800 9,800 65,300 692,180,000
20/01/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
19/01/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
18/01/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
17/01/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
14/01/2022 10,800 -0.60 -5.56 11,400 10,900 10,300 67,200 725,760,000
13/01/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
12/01/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
11/01/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
10/01/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
07/01/2022 11,400 -0.40 -3.51 11,800 12,000 10,700 78,000 889,200,000
06/01/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
05/01/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
04/01/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
31/12/2021 11,800 0.00 ■■ 0.00 11,800 12,700 11,000 38,000 448,400,000
30/12/2021 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
29/12/2021 11,800 -11.80 -100.00 11,800 0 0 0 0
22/12/2021 11,800 -11.80 -100.00 11,800 0 0 0 0
21/12/2021 11,800 -11.80 -100.00 11,800 0 0 0 0
20/12/2021 11,800 -11.80 -100.00 11,800 0 0 0 0
17/12/2021 11,800 0.90 7.63 10,900 11,900 10,400 283,500 3,345,300,000
16/12/2021 10,900 -10.90 -100.00 10,900 0 0 0 0
15/12/2021 10,900 -10.90 -100.00 10,900 0 0 0 0
13/12/2021 10,900 -10.90 -100.00 10,900 0 0 0 0
10/12/2021 10,900 -0.40 -3.67 11,300 11,300 10,400 13,100 142,790,000
09/12/2021 11,300 -11.30 -100.00 11,300 0 0 0 0
08/12/2021 11,300 -11.30 -100.00 11,300 0 0 0 0
07/12/2021 11,300 -11.30 -100.00 11,300 0 0 0 0
06/12/2021 11,300 -11.30 -100.00 11,300 0 0 0 0
03/12/2021 11,300 0.90 7.96 10,400 11,400 10,400 112,400 1,270,120,000
02/12/2021 10,400 -10.40 -100.00 10,400 0 0 0 0
01/12/2021 10,400 -10.40 -100.00 10,400 0 0 0 0
30/11/2021 10,400 -10.40 -100.00 10,400 0 0 0 0
29/11/2021 10,400 -10.40 -100.00 10,400 0 0 0 0
26/11/2021 10,400 0.90 8.65 9,500 10,400 9,500 173,300 1,802,320,000
25/11/2021 9,500 -9.50 -100.00 9,500 0 0 0 0
24/11/2021 9,500 -9.50 -100.00 9,500 0 0 0 0
23/11/2021 9,500 -9.50 -100.00 9,500 0 0 0 0
22/11/2021 9,500 -9.50 -100.00 9,500 0 0 0 0
19/11/2021 9,500 0.40 4.21 9,100 10,000 9,500 78,600 746,700,000
18/11/2021 9,100 -9.10 -100.00 9,100 0 0 0 0
17/11/2021 9,100 -9.10 -100.00 9,100 0 0 0 0
16/11/2021 9,100 -9.10 -100.00 9,100 0 0 0 0
15/11/2021 9,100 -9.10 -100.00 9,100 0 0 0 0
12/11/2021 9,100 0.80 8.79 8,300 9,100 8,300 35,000 318,500,000
11/11/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
10/11/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
09/11/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
08/11/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
05/11/2021 8,300 0.20 2.41 8,100 8,300 7,900 88,800 737,040,000
03/11/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
02/11/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
01/11/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
29/10/2021 8,100 0.00 ■■ 0.00 8,100 8,100 7,300 39,500 319,950,000
28/10/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
26/10/2021 8,100 -0.10 -1.23 8,200 8,200 7,800 40,700 329,670,000
25/10/2021 8,200 0.40 4.88 7,800 8,200 7,800 49,300 404,260,000
22/10/2021 7,800 -0.10 -1.28 7,900 8,000 7,800 14,600 113,880,000
21/10/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 2,800 22,120,000
20/10/2021 7,900 0.40 5.06 7,500 8,000 7,900 27,100 214,090,000
19/10/2021 7,500 -0.10 -1.33 7,600 7,900 7,500 800 6,000,000
18/10/2021 7,600 -0.30 -3.95 7,900 8,000 7,600 7,500 57,000,000
15/10/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,000 7,900,000
14/10/2021 7,900 0.20 2.53 7,700 7,900 7,600 1,900 15,010,000
13/10/2021 7,700 -0.40 -5.19 8,100 7,800 7,700 3,900 30,030,000
12/10/2021 8,100 0.20 2.47 7,900 8,100 7,900 5,200 42,120,000
11/10/2021 7,900 -0.10 -1.27 8,000 7,900 7,900 100 790,000
08/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 4,100 32,800,000
07/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 3,300 26,400,000
06/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
05/10/2021 8,000 0.10 1.25 7,900 8,000 8,000 100 800,000
04/10/2021 7,900 0.40 5.06 8,000 7,900 7,400 1,200 9,480,000
01/10/2021 7,500 -0.50 -6.67 8,000 8,000 7,500 2,600 19,500,000
30/09/2021 8,000 0.10 1.25 7,900 8,100 7,500 1,600 12,800,000
29/09/2021 7,900 0.40 5.06 7,500 8,000 7,500 5,100 40,290,000
28/09/2021 7,500 -0.50 -6.67 8,500 8,000 7,300 3,100 23,250,000
27/09/2021 8,000 -0.50 -6.25 8,500 8,000 7,700 20,600 164,800,000
24/09/2021 8,500 -0.40 -4.71 8,900 8,500 8,500 100 850,000
23/09/2021 8,900 0.60 6.74 8,300 9,100 8,800 6,600 58,740,000
22/09/2021 8,300 0.40 4.82 7,900 8,600 7,900 63,600 527,880,000
21/09/2021 7,900 -0.30 -3.80 8,200 7,900 7,500 6,700 52,930,000
20/09/2021 8,200 -8.20 -100.00 8,200 0 0 0 0
17/09/2021 8,200 0.30 3.66 7,900 8,200 8,000 5,200 42,640,000
16/09/2021 7,900 -0.10 -1.27 8,000 8,200 7,600 187,600 1,482,040,000
15/09/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 6,600 52,800,000
14/09/2021 8,000 0.00 ■■ 0.00 8,000 8,100 7,700 45,100 360,800,000
13/09/2021 8,000 0.20 2.50 7,800 8,000 7,500 9,600 76,800,000
10/09/2021 7,800 -0.20 -2.56 8,000 7,900 7,300 4,400 34,320,000
09/09/2021 8,000 -0.10 -1.25 8,100 8,000 8,000 200 1,600,000
08/09/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
07/09/2021 8,100 0.30 3.70 7,800 8,500 7,500 18,800 152,280,000
06/09/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,400 18,720,000
01/09/2021 7,800 -0.20 -2.56 8,000 8,100 7,800 1,100 8,580,000
31/08/2021 8,000 -0.10 -1.25 8,100 8,200 7,600 20,700 165,600,000
30/08/2021 8,100 0.70 8.64 7,400 8,100 7,200 35,800 289,980,000
27/08/2021 7,400 0.10 1.35 7,300 7,400 7,400 500 3,700,000
26/08/2021 7,300 0.60 8.22 6,700 7,300 7,100 4,200 30,660,000
25/08/2021 6,700 -0.10 -1.49 6,800 6,700 6,700 100 670,000
24/08/2021 6,800 -0.10 -1.47 6,900 6,800 6,800 3,200 21,760,000
23/08/2021 6,900 -0.10 -1.45 7,000 6,900 6,800 1,500 10,350,000
20/08/2021 7,000 -0.10 -1.43 7,100 7,100 7,000 3,500 24,500,000
19/08/2021 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 800 5,680,000
18/08/2021 7,100 -0.10 -1.41 7,200 7,100 7,000 900 6,390,000
17/08/2021 7,200 0.20 2.78 7,000 7,200 7,200 100 720,000
16/08/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 7,200 50,400,000
13/08/2021 7,000 -0.30 -4.29 7,300 7,100 7,000 4,700 32,900,000
12/08/2021 7,300 0.20 2.74 7,100 7,300 7,300 300 2,190,000
11/08/2021 7,100 -0.10 -1.41 7,200 7,100 7,000 2,000 14,200,000
10/08/2021 7,200 0.20 2.78 7,000 7,200 7,000 5,700 41,040,000
09/08/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,100 35,700,000
06/08/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,200 8,400,000
05/08/2021 7,000 0.10 1.43 6,900 7,000 6,400 6,900 48,300,000
04/08/2021 6,900 0.10 1.45 6,800 7,000 6,800 1,500 10,350,000
03/08/2021 6,800 -0.30 -4.41 7,100 6,800 6,800 300 2,040,000
02/08/2021 7,100 0.10 1.41 7,000 7,100 6,900 3,700 26,270,000
30/07/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
29/07/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
28/07/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 200 1,400,000
27/07/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
26/07/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
23/07/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 400 2,800,000
22/07/2021 7,000 -0.20 -2.86 7,200 7,100 7,000 1,300 9,100,000
21/07/2021 7,200 -7.20 -100.00 7,200 0 0 0 0
20/07/2021 7,200 -7.20 -100.00 7,200 0 0 0 0
19/07/2021 7,200 0.10 1.39 7,100 7,800 7,100 1,100 7,920,000
16/07/2021 7,100 0.60 8.45 6,500 7,100 7,000 2,600 18,460,000
15/07/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
14/07/2021 6,500 -0.30 -4.62 6,800 6,800 6,500 10,300 66,950,000
13/07/2021 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,100 21,080,000
12/07/2021 6,800 -0.40 -5.88 7,200 7,100 6,800 9,100 61,880,000
09/07/2021 7,200 0.00 ■■ 0.00 7,200 7,500 7,200 4,700 33,840,000
08/07/2021 7,200 0.20 2.78 7,000 7,200 7,000 300 2,160,000
07/07/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
06/07/2021 7,000 -0.20 -2.86 7,200 7,200 7,000 2,800 19,600,000
05/07/2021 7,200 -0.40 -5.56 7,600 7,500 7,200 3,900 28,080,000
02/07/2021 7,600 -7.60 -100.00 7,600 0 0 0 0
01/07/2021 7,600 -0.70 -9.21 8,300 7,700 7,600 2,000 15,200,000
30/06/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
29/06/2021 8,300 0.00 ■■ 0.00 8,300 8,300 7,700 3,700 30,710,000
28/06/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
25/06/2021 8,300 0.30 3.61 8,000 8,300 7,700 200 1,660,000
24/06/2021 8,000 -8.00 -100.00 8,000 0 0 0 0
23/06/2021 8,000 -8.00 -100.00 8,000 0 0 0 0
22/06/2021 8,000 -0.20 -2.50 8,200 8,000 8,000 1,200 9,600,000
21/06/2021 8,200 -8.20 -100.00 8,200 0 0 0 0
18/06/2021 8,200 0.10 1.22 8,100 8,200 8,200 200 1,640,000
17/06/2021 8,100 -0.70 -8.64 8,800 8,600 8,100 1,200 9,720,000
16/06/2021 8,800 0.70 7.95 8,100 8,800 8,800 100 880,000
15/06/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
14/06/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
11/06/2021 8,100 -0.40 -4.94 8,500 8,500 8,100 1,100 8,910,000
10/06/2021 8,500 0.40 4.71 8,100 8,800 8,100 2,900 24,650,000
09/06/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
08/06/2021 8,100 0.00 ■■ 0.00 8,100 8,900 8,100 5,500 44,550,000
07/06/2021 8,100 -0.40 -4.94 8,500 8,400 8,100 242,200 1,961,820,000
04/06/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
03/06/2021 8,500 0.60 7.06 7,900 8,500 7,900 1,200 10,200,000
02/06/2021 7,900 0.10 1.27 7,800 7,900 7,900 1,000 7,900,000
01/06/2021 7,800 -7.80 -100.00 7,800 0 0 0 0
31/05/2021 7,800 0.00 ■■ 0.00 7,900 7,800 7,800 900 7,020,000
28/05/2021 7,800 -0.10 -1.28 7,900 8,500 7,800 1,300 10,140,000
27/05/2021 7,900 -0.60 -7.59 8,500 8,000 7,900 1,500 11,850,000
26/05/2021 8,500 0.30 3.53 8,200 8,600 8,400 7,400 62,900,000
25/05/2021 8,200 -0.10 -1.22 8,300 8,300 8,100 3,900 31,980,000
24/05/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
21/05/2021 8,300 0.40 4.82 7,900 8,500 7,700 48,900 405,870,000
20/05/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 6,900 54,510,000
19/05/2021 7,900 0.10 1.27 7,800 8,000 7,800 1,600 12,640,000
18/05/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 50,000 390,000,000
17/05/2021 7,800 -0.10 -1.28 7,900 8,200 7,800 1,600 12,480,000
14/05/2021 7,900 -0.10 -1.27 8,000 8,000 7,800 7,800 61,620,000
13/05/2021 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 5,800 46,400,000
12/05/2021 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 4,100 32,800,000
11/05/2021 8,000 0.20 2.50 7,800 8,000 7,500 4,100 32,800,000
10/05/2021 7,800 -0.40 -5.13 8,200 8,000 7,800 200 1,560,000
07/05/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
06/05/2021 8,200 -0.30 -3.66 8,500 8,500 8,200 2,300 18,860,000
05/05/2021 8,500 0.70 8.24 7,800 8,500 7,500 9,100 77,350,000
29/04/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,100 8,800,000
28/04/2021 8,000 0.00 ■■ 0.00 8,000 8,100 7,700 7,400 59,200,000
27/04/2021 8,000 0.10 1.25 7,900 8,000 7,600 1,500 12,000,000
26/04/2021 7,900 -0.50 -6.33 8,400 7,900 7,900 600 4,740,000
23/04/2021 8,400 -8.40 -100.00 8,400 0 0 0 0
22/04/2021 8,400 0.40 4.76 8,000 8,400 7,700 8,100 68,040,000
20/04/2021 8,000 -0.70 -8.75 8,700 8,100 8,000 2,600 20,800,000
19/04/2021 8,700 0.40 4.60 8,300 8,700 8,000 200 1,740,000
16/04/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 13,100 108,730,000
15/04/2021 8,300 -0.30 -3.61 8,600 8,300 8,300 700 5,810,000
14/04/2021 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 2,900 24,940,000
13/04/2021 8,600 -0.40 -4.65 9,000 9,000 8,600 32,900 282,940,000
12/04/2021 9,000 0.30 3.33 8,700 9,000 8,700 5,900 53,100,000
09/04/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 500 4,350,000
08/04/2021 8,700 0.50 5.75 8,200 9,000 8,200 33,900 294,930,000
07/04/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 3,100 25,420,000
06/04/2021 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 2,600 21,320,000
05/04/2021 8,200 0.00 ■■ 0.00 8,300 8,200 8,100 10,900 89,380,000
02/04/2021 8,200 -0.10 -1.22 8,300 8,200 8,200 3,500 28,700,000
01/04/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 6,900 57,270,000
31/03/2021 8,300 0.10 1.20 8,200 8,400 8,000 8,800 73,040,000
30/03/2021 8,200 -0.10 -1.22 8,300 8,200 8,200 3,300 27,060,000
29/03/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 200 1,660,000
26/03/2021 8,300 0.00 ■■ 0.00 8,300 8,300 7,900 2,100 17,430,000
25/03/2021 8,300 -0.20 -2.41 8,500 8,300 7,900 3,700 30,710,000
24/03/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,600 13,600,000
23/03/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 6,100 51,850,000
22/03/2021 8,500 0.70 8.24 7,800 8,500 8,000 41,300 351,050,000
19/03/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10,100 78,780,000
18/03/2021 7,800 -0.10 -1.28 7,900 7,900 7,800 1,000 7,800,000
17/03/2021 7,900 -0.20 -2.53 8,100 7,900 7,800 5,800 45,820,000
16/03/2021 8,100 -0.10 -1.23 8,200 8,100 7,800 3,400 27,540,000
15/03/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 1,000 8,200,000
12/03/2021 8,200 -0.10 -1.22 8,300 8,300 7,700 12,500 102,500,000
11/03/2021 8,300 -0.10 -1.20 8,400 8,300 7,900 1,200 9,960,000
10/03/2021 8,400 0.60 7.14 7,800 8,400 8,100 2,000 16,800,000
09/03/2021 7,800 -0.40 -5.13 8,200 7,800 7,800 1,100 8,580,000
08/03/2021 8,200 0.20 2.44 8,000 8,500 7,700 5,500 45,100,000
05/03/2021 8,000 -0.10 -1.25 8,100 8,100 8,000 31,800 254,400,000
04/03/2021 8,100 0.10 1.23 8,000 8,100 7,800 1,000 8,100,000
03/03/2021 8,000 -0.30 -3.75 8,300 8,000 8,000 1,100 8,800,000
02/03/2021 8,300 -0.10 -1.20 8,400 8,300 8,300 200 1,660,000
01/03/2021 8,400 0.10 1.19 8,300 9,000 7,700 28,000 235,200,000
26/02/2021 8,300 -0.20 -2.41 8,500 8,500 8,300 1,100 9,130,000
25/02/2021 8,500 0.30 3.53 8,200 8,900 8,200 1,600 13,600,000
24/02/2021 8,200 0.00 ■■ 0.00 8,200 8,400 8,000 700 5,740,000
23/02/2021 8,200 -0.20 -2.44 8,400 8,200 8,000 1,400 11,480,000
22/02/2021 8,400 -0.10 -1.19 8,500 8,400 7,700 870 7,308,000
18/02/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
17/02/2021 8,500 0.40 4.71 8,100 8,600 8,500 500 4,250,000
09/02/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
08/02/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
05/02/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
05/01/2021 7,700 -0.60 -7.79 8,300 8,300 7,600 1,400 10,780,000
04/01/2021 8,300 -0.90 -10.84 9,200 9,000 8,300 1,600 13,280,000
31/12/2020 9,200 0.30 3.26 8,900 9,300 8,600 22,900 210,680,000
30/12/2020 8,900 0.80 8.99 8,100 8,900 8,600 32,500 289,250,000
29/12/2020 8,100 0.70 8.64 7,400 8,100 7,500 3,850 31,185,000
28/12/2020 7,400 0.60 8.11 6,800 7,400 7,100 2,490 18,426,000
27/12/2020 6,800 0.00 ■■ 0.00 6,800 7,100 6,800 590 4,012,000
25/12/2020 6,800 0.00 ■■ 0.00 6,800 7,100 6,800 590 4,012,000
24/12/2020 6,800 -0.40 -5.88 7,200 7,100 6,800 580 3,944,000
23/12/2020 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 2,610 18,792,000
22/12/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
21/12/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 80 576,000
20/12/2020 7,200 0.20 2.78 7,000 7,200 7,100 900 6,480,000
18/12/2020 7,200 0.20 2.78 7,000 7,200 7,100 900 6,480,000
17/12/2020 7,000 -0.10 -1.43 7,100 7,200 7,000 1,290 9,030,000
16/12/2020 7,100 0.00 ■■ 0.00 7,100 7,100 6,500 300 2,130,000
15/12/2020 7,100 0.10 1.41 7,000 7,100 7,000 390 2,769,000
14/12/2020 7,000 0.20 2.86 6,800 7,000 6,500 1,010 7,070,000
11/12/2020 6,800 0.10 1.47 6,700 7,100 6,700 170 1,156,000
10/12/2020 6,800 0.10 1.47 6,700 7,100 6,700 170 1,156,000
09/12/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 200 1,340,000
08/12/2020 6,700 -0.20 -2.99 6,900 6,900 6,700 270 1,809,000
07/12/2020 6,900 -0.10 -1.45 7,000 6,900 6,800 360 2,484,000
04/12/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
03/12/2020 7,000 0.60 8.57 6,400 7,000 7,000 10 70,000
02/12/2020 6,400 -0.50 -7.81 6,900 6,600 6,400 760 4,864,000
01/12/2020 6,900 0.20 2.90 6,700 7,000 6,500 510 3,519,000
30/11/2020 6,700 -0.30 -4.48 7,000 6,800 6,700 3,100 20,770,000
27/11/2020 7,000 -0.20 -2.86 7,200 7,100 7,000 6,500 45,500,000
26/11/2020 7,200 0.50 6.94 6,700 7,300 6,800 6,300 45,360,000
25/11/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,100 7,370,000
24/11/2020 6,700 -0.20 -2.99 6,900 6,700 6,700 2,500 16,750,000
23/11/2020 6,900 0.30 4.35 6,600 7,100 6,900 2,300 15,870,000
20/11/2020 6,600 0.10 1.52 6,500 6,600 6,600 10 66,000
19/11/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 610 3,965,000
18/11/2020 6,500 -0.30 -4.62 6,800 6,700 6,500 660 4,290,000
17/11/2020 6,800 -0.10 -1.47 6,900 6,800 6,800 10 68,000
16/11/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
13/11/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 500 3,450,000
12/11/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 50 345,000
10/11/2020 6,900 -0.20 -2.90 7,100 6,900 6,900 110 759,000
09/11/2020 7,100 0.20 2.82 6,900 7,200 7,100 30 213,000
06/11/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 30 207,000
05/11/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 1,400 9,660,000
04/11/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
03/11/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
02/11/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
30/10/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
29/10/2020 6,900 -0.30 -4.35 7,200 7,000 6,900 1,500 10,350,000
28/10/2020 7,200 -0.10 -1.39 7,300 7,200 7,200 100 720,000
27/10/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
26/10/2020 7,300 0.50 6.85 6,800 7,300 7,300 10 73,000
23/10/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 340 2,312,000
22/10/2020 6,800 -0.40 -5.88 7,200 6,800 6,800 60 408,000
21/10/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
20/10/2020 7,200 0.20 2.78 7,000 7,200 7,000 140 1,008,000
19/10/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
16/10/2020 7,000 -0.30 -4.29 7,300 7,000 7,000 130 910,000
15/10/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200 1,460,000
14/10/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
13/10/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
12/10/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 750 5,475,000
09/10/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
07/10/2020 7,300 0.30 4.11 7,000 7,300 7,300 10 73,000
06/10/2020 7,000 -0.50 -7.14 7,500 7,300 7,000 5,100 35,700,000
02/10/2020 7,500 0.30 4.00 7,200 7,500 7,000 120 900,000
01/10/2020 7,200 -0.60 -8.33 7,800 7,200 7,200 10 72,000
29/09/2020 7,800 0.30 3.85 7,500 7,800 7,500 100 780,000
28/09/2020 7,500 0.10 1.33 7,400 7,500 7,500 100 750,000
25/09/2020 7,400 0.00 ■■ 0.00 7,400 7,400 6,900 1,200 8,880,000
24/09/2020 7,400 0.20 2.70 7,200 7,500 7,200 280 2,072,000
23/09/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,140 8,208,000
22/09/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 80 576,000
21/09/2020 7,200 -0.30 -4.17 7,500 7,300 7,200 3,500 25,200,000
18/09/2020 7,500 0.20 2.67 7,300 7,500 7,300 880 6,600,000
17/09/2020 7,300 0.10 1.37 7,200 7,400 7,100 930 6,789,000
16/09/2020 7,200 -0.40 -5.56 7,600 7,300 7,100 10,100 72,720,000
15/09/2020 7,600 0.10 1.32 7,500 7,600 7,300 20 152,000
14/09/2020 7,500 0.60 8.00 6,900 7,500 7,000 3,700 27,750,000
11/09/2020 6,900 -0.70 -10.14 7,600 7,600 6,900 4,990 34,431,000
10/09/2020 7,600 0.00 ■■ 0.00 7,600 7,900 7,400 880 6,688,000
09/09/2020 7,600 -0.30 -3.95 7,900 7,800 7,600 1,200 9,120,000
08/09/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
07/09/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 200 1,580,000
04/09/2020 7,900 -0.10 -1.27 8,000 7,900 7,800 50 395,000
03/09/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
01/09/2020 8,000 0.60 7.50 7,400 8,000 8,000 10 80,000
31/08/2020 7,400 -0.20 -2.70 7,600 7,600 7,200 110 814,000
28/08/2020 7,600 -0.50 -6.58 8,100 7,600 7,500 1,260 9,576,000
27/08/2020 8,100 -0.10 -1.23 8,200 8,100 8,100 500 4,050,000
26/08/2020 8,200 0.60 7.32 7,600 8,200 8,200 10 82,000
25/08/2020 7,600 -0.50 -6.58 8,100 7,600 7,600 50 380,000
24/08/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
21/08/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
20/08/2020 8,100 0.50 6.17 7,600 8,100 8,100 100 810,000
19/08/2020 7,600 -0.70 -9.21 8,300 7,600 7,600 80 608,000
18/08/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
17/08/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
14/08/2020 8,300 -0.70 -8.43 9,000 8,300 8,100 1,220 10,126,000
13/08/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
12/08/2020 9,000 0.70 7.78 8,300 9,000 9,000 10 90,000
11/08/2020 8,300 -0.80 -9.64 9,100 8,300 8,200 80 664,000
10/08/2020 9,100 0.70 7.69 8,400 9,100 9,100 100 910,000
07/08/2020 8,400 0.40 4.76 8,000 8,400 8,300 630 5,292,000
06/08/2020 8,000 0.60 7.50 7,400 8,000 7,200 500 4,000,000
05/08/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 20 148,000
04/08/2020 7,400 -0.60 -8.11 8,000 8,000 7,400 170 1,258,000
03/08/2020 8,000 0.50 6.25 7,500 8,000 7,500 120 960,000
31/07/2020 7,500 -0.50 -6.67 8,000 7,500 7,400 50 375,000
30/07/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
29/07/2020 8,000 0.10 1.25 7,900 8,300 8,000 120 960,000
28/07/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
27/07/2020 7,900 -0.80 -10.13 8,700 8,000 7,900 1,100 8,690,000
24/07/2020 8,700 0.50 5.75 8,200 8,700 8,700 100 870,000
23/07/2020 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,500 12,300,000
22/07/2020 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 100 820,000
21/07/2020 8,200 0.40 4.88 7,800 8,300 8,200 40 328,000
20/07/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
17/07/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
16/07/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
15/07/2020 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 210 1,638,000
14/07/2020 7,800 -0.50 -6.41 8,300 8,200 7,500 1,400 10,920,000
13/07/2020 8,300 0.20 2.41 8,100 8,300 7,500 190 1,577,000
10/07/2020 8,100 -0.10 -1.23 8,200 8,100 8,100 50 405,000
09/07/2020 8,200 0.20 2.44 8,000 8,400 8,000 70 574,000
08/07/2020 8,000 -0.10 -1.25 8,100 8,000 8,000 10 80,000
07/07/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
06/07/2020 8,100 0.20 2.47 7,900 8,100 7,700 60 486,000
03/07/2020 7,900 0.40 5.06 7,500 7,900 7,500 1,980 15,642,000
02/07/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
01/07/2020 7,500 -0.80 -10.67 8,300 7,600 7,500 550 4,125,000
30/06/2020 8,300 -0.10 -1.20 8,400 8,300 7,600 230 1,909,000
29/06/2020 8,400 0.50 5.95 7,900 8,400 7,500 120 1,008,000
26/06/2020 7,900 -0.80 -10.13 8,700 8,500 7,900 11,700 92,430,000
25/06/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
24/06/2020 8,700 -0.10 -1.15 8,800 8,700 8,300 110 957,000
23/06/2020 8,800 0.10 1.14 8,700 8,900 8,800 30 264,000
22/06/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 200 1,740,000
19/06/2020 8,700 0.00 ■■ 0.00 8,700 9,000 8,300 4,900 42,630,000
18/06/2020 8,700 -0.40 -4.60 9,100 8,800 8,700 300 2,610,000
17/06/2020 9,100 -0.20 -2.20 9,300 9,100 8,900 320 2,912,000
16/06/2020 9,300 -0.20 -2.15 9,500 9,300 9,000 100 930,000
15/06/2020 9,500 0.50 5.26 9,000 9,900 9,000 7,590 72,105,000
12/06/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 160 1,440,000
11/06/2020 9,000 0.00 ■■ 0.00 9,000 9,900 8,800 2,330 20,970,000
10/06/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,470 13,230,000
09/06/2020 9,000 -0.20 -2.22 9,200 9,200 8,900 180 1,620,000
08/06/2020 9,200 0.00 ■■ 0.00 9,200 9,200 8,700 900 8,280,000
05/06/2020 9,200 -9.20 -100.00 9,200 0 0 0 0
04/06/2020 9,200 0.00 ■■ 0.00 9,200 9,200 8,800 1,410 12,972,000
03/06/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 200 1,840,000
02/06/2020 9,200 0.20 2.17 9,000 9,200 8,900 150 1,380,000
01/06/2020 9,000 -0.10 -1.11 9,100 9,300 9,000 320 2,880,000
31/05/2020 9,100 -0.40 -4.40 9,500 9,100 8,900 340 3,094,000
29/05/2020 9,100 -0.40 -4.40 9,500 9,100 8,900 340 3,094,000
28/05/2020 9,500 0.20 2.11 9,300 9,500 9,500 10 95,000
27/05/2020 9,300 0.10 1.08 9,200 9,300 9,000 90 837,000
26/05/2020 9,200 -0.10 -1.09 9,300 9,300 9,000 370 3,404,000
25/05/2020 9,300 0.30 3.23 9,000 9,700 9,300 460 4,278,000
24/05/2020 9,000 -0.40 -4.44 9,400 9,000 9,000 210 1,890,000
22/05/2020 9,000 -0.40 -4.44 9,400 9,000 9,000 210 1,890,000
21/05/2020 9,400 -0.60 -6.38 10,000 9,600 9,300 90 846,000
20/05/2020 10,000 0.90 9.00 9,100 10,000 9,000 460 4,600,000
19/05/2020 9,100 -0.30 -3.30 9,400 9,300 9,000 90 819,000
18/05/2020 9,400 0.30 3.19 9,100 9,400 9,000 110 1,034,000
17/05/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 160 1,456,000
15/05/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 160 1,456,000
14/05/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 470 4,277,000
13/05/2020 9,100 -0.30 -3.30 9,400 9,300 8,900 1,520 13,832,000
12/05/2020 9,400 -0.10 -1.06 9,500 9,600 8,900 110 1,034,000
11/05/2020 9,500 0.00 ■■ 0.00 9,500 9,500 8,900 170 1,615,000
10/05/2020 9,500 0.00 ■■ 0.00 9,500 9,500 8,800 280 2,660,000
08/05/2020 9,500 0.00 ■■ 0.00 9,500 9,500 8,800 280 2,660,000
07/05/2020 9,500 0.50 5.26 9,000 9,500 9,000 20 190,000
06/05/2020 9,000 -0.50 -5.56 9,500 9,100 8,600 900 8,100,000
05/05/2020 9,500 -1.00 -10.53 10,500 9,500 9,500 230 2,185,000
04/05/2020 10,500 -0.50 -4.76 11,000 11,000 10,000 580 6,090,000
01/05/2020 11,000 1.00 9.09 10,000 11,000 10,000 710 7,810,000
30/04/2020 11,000 1.00 9.09 10,000 11,000 10,000 710 7,810,000
29/04/2020 11,000 1.00 9.09 10,000 11,000 10,000 710 7,810,000
28/04/2020 10,000 0.90 9.00 9,100 10,000 10,000 1,820 18,200,000
27/04/2020 9,100 0.80 8.79 8,300 9,100 9,100 1,410 12,831,000
26/04/2020 8,300 0.70 8.43 7,600 8,300 7,900 670 5,561,000
24/04/2020 8,300 0.70 8.43 7,600 8,300 7,900 670 5,561,000
23/04/2020 7,600 -0.70 -9.21 8,300 7,600 7,600 10 76,000
22/04/2020 8,300 -0.90 -10.84 9,200 9,200 8,300 900 7,470,000
21/04/2020 8,300 -0.90 -10.84 9,200 9,200 8,300 900 7,470,000
20/04/2020 9,200 0.40 4.35 8,800 9,200 9,200 10 92,000
19/04/2020 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 480 4,224,000
17/04/2020 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 480 4,224,000
16/04/2020 8,800 0.50 5.68 8,300 8,800 8,800 50 440,000
15/04/2020 8,300 -0.50 -6.02 8,800 8,900 8,300 130 1,079,000
14/04/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
13/04/2020 8,800 0.60 6.82 8,200 9,000 8,800 20 176,000
12/04/2020 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
10/04/2020 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
09/04/2020 8,200 -0.80 -9.76 9,000 8,200 8,200 200 1,640,000
08/04/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
07/04/2020 9,000 -0.80 -8.89 9,800 9,200 9,000 140 1,260,000
06/04/2020 9,800 0.80 8.16 9,000 9,800 9,800 10 98,000
05/04/2020 9,000 -0.10 -1.11 9,100 9,100 8,800 190 1,710,000
03/04/2020 9,000 -0.10 -1.11 9,100 9,100 8,800 190 1,710,000
02/04/2020 9,100 0.70 7.69 8,400 9,100 8,600 20 182,000
01/04/2020 9,100 0.70 7.69 8,400 9,100 8,600 20 182,000
31/03/2020 8,400 -0.80 -9.52 9,200 8,500 8,400 830 6,972,000
30/03/2020 9,200 -9.20 -100.00 9,200 0 0 0 0
29/03/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 320 2,944,000
27/03/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 320 2,944,000
26/03/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 300 2,760,000
25/03/2020 9,200 -0.80 -8.70 10,000 10,000 9,100 890 8,188,000
24/03/2020 10,000 0.60 6.00 9,400 10,000 10,000 10 100,000
23/03/2020 9,400 -1.00 -10.64 10,400 10,000 9,400 140 1,316,000
22/03/2020 10,400 0.90 8.65 9,500 10,400 10,400 10 104,000
20/03/2020 10,400 0.90 8.65 9,500 10,400 10,400 10 104,000
19/03/2020 9,500 -0.70 -7.37 10,200 10,400 9,300 2,560 24,320,000
18/03/2020 10,200 -0.40 -3.92 10,600 10,600 9,600 470 4,794,000
17/03/2020 10,600 -10.60 -100.00 10,600 0 0 0 0
16/03/2020 10,600 -0.50 -4.72 11,100 11,100 10,600 600 6,360,000
13/03/2020 11,100 0.70 6.31 10,400 11,100 11,100 100 1,110,000
12/03/2020 10,400 -1.00 -9.62 11,400 10,400 10,400 6,900 71,760,000
11/03/2020 11,400 -0.10 -0.88 11,500 11,400 10,600 6,100 69,540,000
10/03/2020 11,500 0.40 3.48 11,100 11,500 11,100 20 230,000
09/03/2020 11,100 -0.40 -3.60 11,500 11,200 11,100 90 999,000
06/03/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 23,100 265,650,000
05/03/2020 11,500 0.10 0.87 11,400 11,500 11,500 10 115,000
04/03/2020 11,400 -0.10 -0.88 11,500 11,400 11,000 160 1,824,000
03/03/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 50 575,000
02/03/2020 11,500 -0.10 -0.87 11,600 11,700 11,500 120 1,380,000
28/02/2020 11,600 -0.30 -2.59 11,900 11,800 11,200 420 4,872,000
27/02/2020 11,900 0.40 3.36 11,500 11,900 11,200 1,140 13,566,000
26/02/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 400 4,600,000
25/02/2020 11,500 0.20 1.74 11,300 11,800 11,500 7,600 87,400,000
24/02/2020 11,300 -0.40 -3.54 11,700 12,300 11,300 340 3,842,000
21/02/2020 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 300 3,510,000
20/02/2020 11,700 -11.70 -100.00 11,700 0 0 0 0
19/02/2020 11,700 -0.60 -5.13 12,300 12,100 11,700 110 1,287,000
18/02/2020 12,300 -12.30 -100.00 12,300 0 0 0 0
17/02/2020 12,300 0.40 3.25 11,900 12,300 12,300 500 6,150,000
15/02/2020 11,900 -0.20 -1.68 12,100 12,100 11,900 330 3,927,000
14/02/2020 11,900 -0.20 -1.68 12,100 12,100 11,900 330 3,927,000
13/02/2020 12,100 -12.10 -100.00 12,100 0 0 0 0
12/02/2020 12,100 0.30 2.48 11,800 12,100 12,000 540 6,534,000
11/02/2020 11,800 -0.60 -5.08 12,400 12,400 11,800 110 1,298,000
10/02/2020 12,400 0.50 4.03 11,900 13,000 11,900 1,300 16,120,000
09/02/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 190 2,261,000
07/02/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 190 2,261,000
06/02/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 80 952,000
05/02/2020 11,900 0.90 7.56 11,000 11,900 11,900 10 119,000
04/02/2020 11,900 0.90 7.56 11,000 11,900 11,900 10 119,000
03/02/2020 11,000 -1.00 -9.09 12,000 11,100 11,000 300 3,300,000
31/01/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
30/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 800 9,600,000
29/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 800 9,600,000
28/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 800 9,600,000
27/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 800 9,600,000
26/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 800 9,600,000
24/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 800 9,600,000
23/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 800 9,600,000
22/01/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 800 9,600,000
21/01/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
20/01/2020 12,000 0.10 0.83 11,900 12,000 11,100 34,800 417,600,000
17/01/2020 11,900 -0.10 -0.84 12,000 11,900 11,700 1,300 15,470,000
16/01/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
15/01/2020 12,000 0.50 4.17 11,500 12,000 12,000 900 10,800,000
14/01/2020 13,200 1.20 9.09 12,000 13,200 13,200 200 2,640,000
13/01/2020 12,000 -12.00 -100.00 12,400 0 0 0 0
10/01/2020 12,000 -0.40 -3.33 12,400 12,000 12,000 800 9,600,000
09/01/2020 12,400 -0.10 -0.81 12,500 12,400 12,000 650 8,060,000
08/01/2020 12,500 -12.50 -100.00 12,500 0 0 0 0
07/01/2020 12,500 0.50 4.00 12,000 12,500 12,500 130 1,625,000
06/01/2020 12,000 -0.70 -5.83 12,700 12,000 11,500 460 5,520,000
02/01/2020 12,700 -0.10 -0.79 12,800 12,700 12,000 310 3,937,000
31/12/2019 12,800 -12.80 -100.00 12,800 0 0 0 0
30/12/2019 12,800 0.30 2.34 12,500 12,800 12,800 1,000 12,800,000
27/12/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
26/12/2019 12,500 0.50 4.00 12,000 12,500 11,900 60 750,000
25/12/2019 12,000 0.10 0.83 11,900 12,000 12,000 10 120,000
24/12/2019 11,900 -11.90 -100.00 11,900 0 0 0 0
23/12/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,000 360 4,284,000
20/12/2019 11,900 0.30 2.52 11,600 11,900 11,900 50 595,000
19/12/2019 11,600 -0.30 -2.59 11,900 11,600 11,000 90 1,044,000
18/12/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 10 119,000
17/12/2019 11,900 0.40 3.36 11,500 11,900 11,900 10 119,000
16/12/2019 11,500 0.50 4.35 11,000 11,600 11,500 6,000 69,000,000
13/12/2019 11,000 -0.50 -4.55 11,500 11,500 10,800 2,000 22,000,000
12/12/2019 11,500 -11.50 -100.00 11,500 0 0 0 0
11/12/2019 11,500 0.40 3.48 11,100 11,500 11,400 610 7,015,000
10/12/2019 11,100 -0.30 -2.70 11,400 11,200 11,000 1,000 11,100,000
09/12/2019 11,400 0.60 5.26 10,800 11,400 10,700 20 228,000
06/12/2019 10,800 -0.70 -6.48 11,500 11,500 10,800 20 216,000
05/12/2019 11,500 -0.20 -1.74 11,700 11,500 10,700 1,180 13,570,000
04/12/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
03/12/2019 11,700 0.40 3.42 11,300 11,700 11,300 220 2,574,000
02/12/2019 11,300 -0.20 -1.77 11,500 11,500 11,200 6,300 71,190,000
29/11/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,200 18,600 213,900,000
28/11/2019 11,500 0.40 3.48 11,100 12,000 11,500 250 2,875,000
27/11/2019 11,100 -1.10 -9.91 12,200 12,000 11,100 250 2,775,000
26/11/2019 12,200 1.10 9.02 11,100 12,200 11,100 14,200 173,240,000
25/11/2019 11,100 -0.90 -8.11 12,000 11,600 11,100 830 9,213,000
22/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,500 40 480,000
21/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,500 800 9,600,000
20/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
19/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
18/11/2019 12,000 -0.20 -1.67 12,200 12,200 12,000 320 3,840,000
15/11/2019 12,200 -0.30 -2.46 12,500 12,200 12,200 90 1,098,000
14/11/2019 12,500 0.30 2.40 12,200 12,500 12,200 1,200 15,000,000
13/11/2019 12,200 -0.10 -0.82 12,300 12,200 12,200 130 1,586,000
12/11/2019 12,300 -0.50 -4.07 12,800 12,400 12,000 5,000 61,500,000
11/11/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 10 128,000
08/11/2019 12,800 0.30 2.34 12,500 12,800 12,300 400 5,120,000
07/11/2019 12,500 -1.00 -8.00 13,500 12,600 12,500 9,200 115,000,000
06/11/2019 13,500 -0.20 -1.48 13,700 13,500 12,600 70 945,000
05/11/2019 13,700 0.90 6.57 12,800 13,700 12,800 4,800 65,760,000
04/11/2019 12,800 -1.30 -10.16 14,100 13,100 12,800 1,390 17,792,000
01/11/2019 14,100 0.40 2.84 13,700 14,100 13,200 1,090 15,369,000
31/10/2019 13,700 -0.60 -4.38 14,300 14,300 13,700 1,300 17,810,000
30/10/2019 14,300 0.60 4.20 13,700 14,600 13,700 20,900 298,870,000
29/10/2019 13,700 0.30 2.19 13,400 13,700 13,400 370 5,069,000
28/10/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 190 2,546,000
25/10/2019 13,400 0.80 5.97 12,600 13,400 12,600 4,650 62,310,000
24/10/2019 12,600 0.00 ■■ 0.00 12,600 12,800 12,600 160 2,016,000
23/10/2019 12,600 -1.10 -8.73 13,700 13,700 12,400 350 4,410,000
22/10/2019 13,700 0.50 3.65 13,200 13,700 12,800 80 1,096,000
21/10/2019 13,200 0.00 ■■ 0.00 13,200 13,200 12,700 150 1,980,000
18/10/2019 13,200 0.60 4.55 12,600 13,200 12,500 130 1,716,000
17/10/2019 12,600 -0.20 -1.59 12,800 13,100 12,600 260 3,276,000
16/10/2019 12,800 -0.10 -0.78 12,900 13,100 12,800 630 8,064,000
15/10/2019 12,900 -0.10 -0.78 13,000 13,300 12,200 150 1,935,000
14/10/2019 13,000 -0.50 -3.85 13,500 13,000 13,000 30 390,000
11/10/2019 13,500 -0.10 -0.74 13,600 13,500 12,400 500 6,750,000
10/10/2019 13,600 1.20 8.82 12,400 13,600 12,000 1,030 14,008,000
09/10/2019 12,400 -0.50 -4.03 12,900 12,900 12,200 110 1,364,000
08/10/2019 12,900 -0.50 -3.88 13,400 12,900 12,100 1,610 20,769,000
07/10/2019 13,400 -0.20 -1.49 13,600 13,400 13,400 10 134,000
04/10/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,000 120 1,632,000
03/10/2019 13,600 -13.60 -100.00 13,600 0 0 0 0
02/10/2019 13,600 -13.60 -100.00 13,600 0 0 0 0
01/10/2019 13,600 0.50 3.68 13,100 13,600 13,600 80 1,088,000
30/09/2019 13,100 -0.50 -3.82 13,600 13,100 13,100 10 131,000
27/09/2019 13,600 0.70 5.15 12,900 13,700 12,500 60 816,000
26/09/2019 12,900 -1.00 -7.75 13,900 12,900 12,900 10 129,000
25/09/2019 13,900 0.10 0.72 13,800 13,900 13,000 200 2,780,000
24/09/2019 13,800 -13.80 -100.00 13,800 0 0 0 0
23/09/2019 13,800 -1.50 -10.87 15,300 14,500 13,800 650 8,970,000
20/09/2019 15,300 -0.20 -1.31 15,500 15,400 14,000 280 4,284,000
19/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 14,400 200 3,100,000
18/09/2019 15,500 0.90 5.81 14,600 15,500 15,500 20 310,000
17/09/2019 14,600 -0.80 -5.48 15,400 14,600 14,600 100 1,460,000
16/09/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 30 462,000
13/09/2019 15,400 1.30 8.44 14,100 15,500 14,700 750 11,550,000
12/09/2019 14,100 -1.40 -9.93 15,500 15,000 14,100 600 8,460,000
11/09/2019 15,500 -0.30 -1.94 15,800 15,800 14,400 380 5,890,000
10/09/2019 15,800 -0.20 -1.27 16,000 15,800 14,500 980 15,484,000
09/09/2019 16,000 -1.00 -6.25 17,000 16,000 16,000 20 320,000
06/09/2019 17,000 0.00 ■■ 0.00 17,000 17,000 15,300 520 8,840,000
05/09/2019 17,000 1.00 5.88 16,000 17,600 16,500 890 15,130,000
04/09/2019 47,800 -1.20 -2.51 49,000 49,300 44,500 1,010 48,278,000
03/09/2019 49,000 0.50 1.02 48,500 50,000 48,500 480 23,520,000
30/08/2019 48,500 -1.50 -3.09 50,000 50,000 48,000 410 19,885,000
29/08/2019 50,000 -0.40 -0.80 50,400 50,400 48,000 580 29,000,000
28/08/2019 50,400 0.00 ■■ 0.00 50,400 51,000 50,000 670 33,768,000
27/08/2019 50,400 -1.60 -3.17 52,000 52,000 50,000 700 35,280,000
26/08/2019 52,000 1.00 1.92 51,000 53,900 51,000 1,650 85,800,000
23/08/2019 51,000 3.40 6.67 47,600 52,300 49,400 6,200 316,200,000
22/08/2019 47,600 2.90 6.09 44,700 48,000 44,400 260 12,376,000
21/08/2019 44,700 -0.20 -0.45 44,900 44,800 44,000 150 6,705,000
20/08/2019 44,900 1.10 2.45 43,800 46,000 42,000 1,630 73,187,000
19/08/2019 43,800 -0.40 -0.91 44,200 44,400 42,000 490 21,462,000
16/08/2019 44,200 1.20 2.71 43,000 45,500 43,000 400 17,680,000
15/08/2019 43,000 -0.80 -1.86 43,800 43,000 42,000 220 9,460,000
14/08/2019 43,800 3.40 7.76 40,400 44,400 40,400 880 38,544,000
13/08/2019 40,400 -0.30 -0.74 40,700 40,700 38,200 1,230 49,692,000
12/08/2019 40,700 -4.30 -10.57 45,000 41,000 40,700 70 2,849,000
09/08/2019 45,000 0.10 0.22 44,900 45,600 45,000 920 41,400,000
08/08/2019 44,900 -0.10 -0.22 45,000 44,900 42,100 130 5,837,000
07/08/2019 45,000 1.50 3.33 43,500 45,200 43,500 730 32,850,000
06/08/2019 43,500 2.00 4.60 41,500 44,400 38,400 1,490 64,815,000
05/08/2019 41,500 0.00 ■■ 0.00 41,500 41,500 38,000 1,900 78,850,000
02/08/2019 41,500 3.70 8.92 37,800 41,500 40,800 5,350 222,025,000
01/08/2019 37,800 3.40 8.99 34,400 37,800 37,800 260 9,828,000
31/07/2019 34,400 3.10 9.01 31,300 34,400 34,300 1,540 52,976,000
30/07/2019 31,300 2.80 8.95 28,500 31,300 30,000 600 18,780,000
29/07/2019 28,500 -1.50 -5.26 30,000 29,000 28,000 590 16,815,000
26/07/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 60 1,800,000
25/07/2019 30,000 -0.60 -2.00 30,600 30,600 30,000 330 9,900,000
24/07/2019 30,600 0.00 ■■ 0.00 30,600 30,600 30,500 120 3,672,000
23/07/2019 30,600 -0.60 -1.96 31,200 30,600 30,500 310 9,486,000
22/07/2019 31,200 -3.30 -10.58 34,500 34,500 31,200 610 19,032,000
19/07/2019 34,500 1.50 4.35 33,000 34,500 34,000 30 1,035,000
18/07/2019 33,000 1.80 5.45 31,200 33,000 32,000 100 3,300,000
17/07/2019 31,200 -2.60 -8.33 33,800 33,800 30,500 1,780 55,536,000
16/07/2019 33,800 -3.70 -10.95 37,500 34,100 33,800 1,220 41,236,000
15/07/2019 37,500 0.00 ■■ 0.00 37,500 37,500 33,900 1,440 54,000,000
12/07/2019 37,500 -0.20 -0.53 37,700 37,700 34,000 1,200 45,000,000
11/07/2019 37,700 0.00 ■■ 0.00 37,700 41,400 37,700 3,070 115,739,000
10/07/2019 37,700 3.40 9.02 34,300 37,700 37,700 30 1,131,000
09/07/2019 34,300 3.10 9.04 31,200 34,300 34,200 3,140 107,702,000
08/07/2019 31,200 2.80 8.97 28,400 31,200 31,200 430 13,416,000
05/07/2019 28,400 2.50 8.80 25,900 28,400 28,400 350 9,940,000
04/07/2019 25,900 2.30 8.88 23,600 25,900 25,900 1,170 30,303,000
03/07/2019 23,600 2.10 8.90 21,500 23,600 22,500 3,710 87,556,000
02/07/2019 21,500 0.00 ■■ 0.00 21,500 21,500 21,000 750 16,125,000
01/07/2019 21,500 0.50 2.33 21,000 22,500 21,000 390 8,385,000
27/06/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
25/06/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30 630,000
24/06/2019 21,000 0.00 ■■ 0.00 21,000 21,000 20,000 40 840,000
20/06/2019 21,000 0.50 2.38 20,500 21,000 21,000 10 210,000
19/06/2019 21,000 0.50 2.38 20,500 21,000 21,000 10 210,000
18/06/2019 20,500 0.50 2.44 20,000 20,500 20,500 450 9,225,000
17/06/2019 20,500 0.50 2.44 20,000 20,500 20,500 450 9,225,000
16/06/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 400 8,000,000
14/06/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 400 8,000,000
13/06/2019 20,000 -0.50 -2.50 20,500 20,000 20,000 400 8,000,000
11/06/2019 20,500 -0.50 -2.44 21,000 20,500 20,500 50 1,025,000
10/06/2019 21,000 -1.00 -4.76 22,000 21,000 21,000 100 2,100,000
06/06/2019 22,000 -1.10 -5.00 23,100 22,000 22,000 50 1,100,000
05/06/2019 22,000 -1.10 -5.00 23,100 22,000 22,000 50 1,100,000
21/05/2019 23,100 0.10 0.43 23,000 23,100 22,000 290 6,699,000
20/05/2019 23,100 0.10 0.43 23,000 23,100 22,000 290 6,699,000
19/05/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,000 110 2,530,000
17/05/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,000 110 2,530,000
13/05/2019 23,000 -1.30 -5.65 24,300 23,000 23,000 50 1,150,000
12/05/2019 23,000 -1.30 -5.65 24,300 23,000 23,000 50 1,150,000
10/05/2019 23,000 -1.30 -5.65 24,300 23,000 23,000 50 1,150,000
09/05/2019 24,300 1.30 5.35 23,000 24,300 24,300 10 243,000
08/05/2019 23,000 -1.10 -4.78 24,100 23,000 23,000 100 2,300,000
03/05/2019 24,100 -1.40 -5.81 25,500 24,100 24,100 10 241,000
02/05/2019 24,100 -1.40 -5.81 25,500 24,100 24,100 10 241,000
01/05/2019 25,500 1.90 7.45 23,600 25,500 25,500 250 6,375,000
30/04/2019 25,500 1.90 7.45 23,600 25,500 25,500 250 6,375,000
29/04/2019 25,500 1.90 7.45 23,600 25,500 25,500 250 6,375,000
28/04/2019 25,500 1.90 7.45 23,600 25,500 25,500 250 6,375,000
26/04/2019 25,500 1.90 7.45 23,600 25,500 25,500 250 6,375,000
25/04/2019 23,600 2.10 8.90 21,500 23,600 23,600 20 472,000
22/04/2019 21,500 -0.50 -2.33 22,000 21,500 21,500 700 15,050,000
21/04/2019 21,500 -0.50 -2.33 22,000 21,500 21,500 700 15,050,000
19/04/2019 21,500 -0.50 -2.33 22,000 21,500 21,500 700 15,050,000
18/04/2019 22,000 0.30 1.36 21,700 22,000 22,000 50 1,100,000
17/04/2019 21,700 0.70 3.23 21,000 21,700 21,700 10 217,000
16/04/2019 21,000 -2.00 -9.52 23,000 21,500 21,000 70 1,470,000
15/04/2019 23,000 2.00 8.70 21,000 23,000 21,000 310 7,130,000
14/04/2019 23,000 2.00 8.70 21,000 23,000 21,000 310 7,130,000
12/04/2019 23,000 2.00 8.70 21,000 23,000 21,000 310 7,130,000
11/04/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 220 4,620,000
08/04/2019 21,000 -0.50 -2.38 21,500 21,500 19,500 230 4,830,000
07/04/2019 21,000 -0.50 -2.38 21,500 21,500 19,500 230 4,830,000
05/04/2019 21,000 -0.50 -2.38 21,500 21,500 19,500 230 4,830,000
04/04/2019 21,500 0.50 2.33 21,000 21,500 21,500 50 1,075,000
28/03/2019 21,000 0.50 2.38 20,500 21,000 20,500 100 2,100,000
27/03/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 100 2,050,000
26/03/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 100 2,050,000
25/03/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 150 3,075,000
22/03/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 100 2,050,000
21/03/2019 20,500 0.10 0.49 20,400 20,500 20,500 450 9,225,000
20/03/2019 20,400 0.30 1.47 20,100 20,500 20,200 580 11,832,000
19/03/2019 20,100 0.60 2.99 19,500 20,200 20,100 350 7,035,000
18/03/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
12/03/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 50 975,000
04/03/2019 19,500 -1.50 -7.69 21,000 19,500 19,500 200 3,900,000
01/03/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
25/02/2019 21,000 -1.50 -7.14 22,500 21,000 21,000 30 630,000
31/01/2019 22,500 -2.10 -9.33 24,600 22,500 22,500 20 450,000
30/01/2019 24,600 2.20 8.94 22,400 24,600 24,600 90 2,214,000
23/01/2019 22,400 1.50 6.70 20,900 22,400 21,000 800,000 17,920,000,000
02/01/2019 22,000 -2.30 -10.45 24,300 22,000 22,000 1,500 33,000,000
28/12/2018 24,300 -24.30 -100.00 24,300 0 0 0 0
27/12/2018 24,300 -24.30 -100.00 24,300 0 0 0 0
26/12/2018 24,300 -24.30 -100.00 24,300 0 0 0 0
25/12/2018 24,300 -24.30 -100.00 24,300 0 0 0 0
24/12/2018 24,300 -24.30 -100.00 24,300 0 0 0 0
21/12/2018 24,300 -24.30 -100.00 24,300 0 0 0 0
20/12/2018 24,300 -24.30 -100.00 24,300 0 0 0 0
19/12/2018 24,300 2.00 8.23 22,300 24,300 20,500 3,400 82,620,000
18/12/2018 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 200 4,460,000
17/12/2018 22,300 -2.40 -10.76 24,700 22,300 22,300 1,500 33,450,000
14/12/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
13/12/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
12/12/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
11/12/2018 24,700 0.50 2.02 24,200 24,700 24,700 2,000 49,400,000
10/12/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
07/12/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
06/12/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
05/12/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
04/12/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
03/12/2018 24,200 -1.30 -5.37 25,500 24,200 24,200 100 2,420,000
29/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
28/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
27/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
26/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
23/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
22/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
21/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
20/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
19/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
16/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
15/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
14/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
13/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
12/11/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
09/11/2018 25,500 -0.10 -0.39 25,600 25,500 25,500 100 2,550,000
08/11/2018 25,600 2.30 8.98 23,300 25,600 25,600 500 12,800,000
07/11/2018 23,300 -2.50 -10.73 25,800 28,300 23,300 1,100 25,630,000
06/11/2018 25,800 2.30 8.91 23,500 25,800 25,800 100 2,580,000
05/11/2018 23,500 -2.60 -11.06 26,100 25,700 23,500 2,000 47,000,000
02/11/2018 26,100 -2.90 -11.11 29,000 26,100 26,100 100 2,610,000
01/11/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
31/10/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
30/10/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
29/10/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
26/10/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
25/10/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
24/10/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
23/10/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
22/10/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
19/10/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
18/10/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
17/10/2018 29,000 -3.20 -11.03 32,200 29,000 29,000 200 5,800,000
16/10/2018 32,200 -3.50 -10.87 35,700 32,200 32,200 100 3,220,000
15/10/2018 35,700 -35.70 -100.00 35,700 0 0 0 0
12/10/2018 35,700 -35.70 -100.00 35,700 0 0 0 0
11/10/2018 35,700 -35.70 -100.00 35,700 0 0 0 0
10/10/2018 35,700 -3.90 -10.92 39,600 35,700 35,700 100 3,570,000
09/10/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
08/10/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
05/10/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
04/10/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
03/10/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
02/10/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
01/10/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
28/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
27/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
26/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
25/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
24/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
21/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
20/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
19/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
18/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
17/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
14/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
13/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
12/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
11/09/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
10/09/2018 39,600 3.60 9.09 36,000 39,600 39,600 100 3,960,000
07/09/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
06/09/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
05/09/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
04/09/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
31/08/2018 36,000 -2.40 -6.67 38,400 36,000 36,000 100 3,600,000
30/08/2018 38,400 3.40 8.85 35,000 38,500 38,400 1,100 42,240,000
29/08/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
28/08/2018 35,000 3.10 8.86 29,000 35,000 35,000 100 3,500,000
27/08/2018 31,900 2.90 9.09 29,000 31,900 31,900 100 3,190,000
24/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
23/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
22/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
21/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
20/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
17/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
16/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
15/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
14/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
13/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
10/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
09/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
08/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
07/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
06/08/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
03/08/2018 29,000 2.00 6.90 27,000 29,000 29,000 3,200 92,800,000
02/08/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
01/08/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
31/07/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
30/07/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
27/07/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
26/07/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
25/07/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
24/07/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
23/07/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
20/07/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
19/07/2018 27,000 -0.50 -1.85 27,500 27,000 24,800 200 5,400,000
18/07/2018 27,500 0.50 1.82 27,000 27,500 27,000 5,300 145,750,000
17/07/2018 27,000 -1.60 -5.93 28,600 27,000 27,000 11,000 297,000,000
16/07/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
13/07/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
12/07/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
11/07/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
10/07/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
09/07/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
06/07/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
05/07/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
04/07/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
03/07/2018 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 1,800 51,480,000
29/06/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
28/06/2018 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 500 14,300,000
27/06/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
26/06/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
25/06/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
22/06/2018 28,600 2.60 9.09 26,000 28,600 28,600 13,200 377,520,000
21/06/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
20/06/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
19/06/2018 26,000 -1.50 -5.77 27,500 26,000 26,000 3,800 98,800,000
18/06/2018 27,500 -0.50 -1.82 28,000 28,000 27,500 12,900 354,750,000
15/06/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
14/06/2018 28,000 -2.00 -7.14 30,000 28,000 28,000 10,000 280,000,000
13/06/2018 30,000 -1.00 -3.33 31,000 31,900 28,000 5,000 150,000,000
12/06/2018 31,000 1.60 5.16 29,400 31,000 31,000 200 6,200,000
11/06/2018 29,400 2.50 8.50 26,900 29,400 29,400 200 5,880,000
08/06/2018 26,900 -26.90 -100.00 26,900 0 0 0 0
07/06/2018 26,900 1.70 6.32 25,200 26,900 26,900 2,600 69,940,000
06/06/2018 25,200 -0.40 -1.59 25,600 25,200 25,200 500 12,600,000
05/06/2018 25,600 0.60 2.34 25,000 27,500 25,600 8,600 220,160,000
04/06/2018 25,000 -1.80 -7.20 26,800 26,900 25,000 13,300 332,500,000
01/06/2018 26,800 2.00 7.46 24,800 27,000 22,600 4,400 117,920,000
31/05/2018 24,800 -2.60 -10.48 27,400 24,800 24,800 200 4,960,000
30/05/2018 27,400 -0.10 -0.36 27,500 27,400 25,000 400 10,960,000
29/05/2018 27,500 -27.50 -100.00 27,500 0 0 0 0
28/05/2018 27,500 0.50 1.82 27,000 27,500 27,500 500 13,750,000
25/05/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
24/05/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
23/05/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
22/05/2018 27,000 -1.10 -4.07 28,100 27,000 27,000 5,700 153,900,000
21/05/2018 28,100 -28.10 -100.00 28,100 0 0 0 0
18/05/2018 28,100 0.10 0.36 28,000 28,100 28,100 100 2,810,000
17/05/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 8,200 229,600,000
16/05/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
15/05/2018 28,000 0.50 1.79 27,500 28,800 27,500 15,100 422,800,000
14/05/2018 27,500 -27.50 -100.00 27,500 0 0 0 0
11/05/2018 27,500 -27.50 -100.00 27,500 0 0 0 0
10/05/2018 27,500 2.50 9.09 25,000 27,500 27,500 500 13,750,000
09/05/2018 25,000 -1.50 -6.00 26,500 25,000 25,000 10,000 250,000,000
08/05/2018 26,500 -26.50 -100.00 26,500 0 0 0 0
07/05/2018 26,500 -26.50 -100.00 26,500 0 0 0 0
04/05/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 5,200 137,800,000
03/05/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,000 53,000,000
02/05/2018 26,500 -26.50 -100.00 26,500 0 0 0 0
27/04/2018 26,500 -26.50 -100.00 26,500 0 0 0 0
26/04/2018 26,500 -1.50 -5.66 28,000 28,000 26,500 2,500 66,250,000
24/04/2018 28,000 0.90 3.21 27,100 29,000 27,100 2,400 67,200,000
23/04/2018 27,100 -27.10 -100.00 27,100 0 0 0 0
20/04/2018 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 1,000 27,100,000
19/04/2018 27,100 -27.10 -100.00 27,100 0 0 0 0
18/04/2018 27,100 -27.10 -100.00 27,100 0 0 0 0
13/04/2018 27,100 0.30 1.11 26,800 27,100 27,000 1,000 27,100,000
12/04/2018 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 6,000 160,800,000
11/04/2018 26,800 0.00 ■■ 0.00 26,800 27,000 26,000 6,400 171,520,000
10/04/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
09/04/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
06/04/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
05/04/2018 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 1,900 50,920,000
04/04/2018 26,800 -0.30 -1.12 27,100 26,800 26,700 5,100 136,680,000
03/04/2018 27,100 -27.10 -100.00 27,100 0 0 0 0
02/04/2018 27,100 -27.10 -100.00 27,100 0 0 0 0
30/03/2018 27,100 -27.10 -100.00 27,100 0 0 0 0
29/03/2018 27,100 -27.10 -100.00 27,100 0 0 0 0
28/03/2018 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 200 5,420,000
27/03/2018 27,100 1.40 5.17 25,700 27,100 27,100 100 2,710,000
26/03/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
23/03/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
22/03/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
21/03/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
20/03/2018 25,700 -1.50 -5.84 27,200 25,700 25,700 100 2,570,000
19/03/2018 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 100 2,720,000
16/03/2018 27,200 -27.20 -100.00 27,200 0 0 0 0
15/03/2018 27,200 -27.20 -100.00 27,200 0 0 0 0
14/03/2018 27,200 -27.20 -100.00 27,200 0 0 0 0
13/03/2018 27,200 -27.20 -100.00 27,200 0 0 0 0
12/03/2018 27,200 -0.30 -1.10 27,500 30,200 27,200 5,300 144,160,000
09/03/2018 27,500 -1.90 -6.91 29,400 29,400 27,500 2,800 77,000,000
08/03/2018 29,400 0.00 ■■ 0.00 29,400 29,600 27,500 1,900 55,860,000
07/03/2018 29,400 2.30 7.82 27,100 29,400 27,600 1,100 32,340,000
06/03/2018 27,100 -1.10 -4.06 28,200 28,400 27,100 11,300 306,230,000
05/03/2018 28,200 1.50 5.32 26,700 28,300 27,000 16,500 465,300,000
02/03/2018 26,700 0.90 3.37 25,800 27,000 26,700 2,800 74,760,000
01/03/2018 25,800 -2.10 -8.14 27,900 27,000 25,800 700 18,060,000
28/02/2018 27,900 0.70 2.51 27,200 27,900 27,900 100 2,790,000
27/02/2018 27,200 -0.10 -0.37 27,300 27,200 27,200 200 5,440,000
26/02/2018 27,300 -0.70 -2.56 28,000 29,500 27,300 1,100 30,030,000
23/02/2018 26,500 -2.10 -7.92 28,600 27,400 26,500 4,400 116,600,000
22/02/2018 28,600 2.60 9.09 26,000 28,600 28,600 100 2,860,000
21/02/2018 26,000 -1.40 -5.38 27,400 28,600 26,000 700 18,200,000
13/02/2018 27,400 0.80 2.92 26,600 29,200 27,400 2,200 60,280,000
12/02/2018 26,600 0.60 2.26 26,000 28,600 26,600 300 7,980,000
09/02/2018 26,000 -1.80 -6.92 27,800 30,400 26,000 400 10,400,000
08/02/2018 27,800 -2.70 -9.71 30,500 30,500 27,800 200 5,560,000
07/02/2018 30,500 2.50 8.20 28,000 30,500 30,000 1,600 48,800,000
06/02/2018 28,000 -2.30 -8.21 30,300 30,300 28,000 200 5,600,000
05/02/2018 30,300 1.40 4.62 28,900 31,700 29,500 85,200 2,581,560,000
02/02/2018 28,900 2.60 9.00 26,300 28,900 28,900 35,700 1,031,730,000
01/02/2018 26,300 -1.90 -7.22 28,200 26,300 26,300 100 2,630,000
31/01/2018 28,200 0.20 0.71 28,000 28,200 28,200 1,500 42,300,000
30/01/2018 28,000 -1.70 -6.07 29,700 28,000 28,000 2,800 78,400,000
29/01/2018 29,700 2.70 9.09 27,000 29,700 29,700 1,300 38,610,000
26/01/2018 27,000 0.20 0.74 26,800 27,000 26,800 200 5,400,000
25/01/2018 26,800 0.20 0.75 26,600 29,200 26,800 200 5,360,000
24/01/2018 26,600 2.40 9.02 26,200 26,600 26,600 1,700 45,220,000
23/01/2018 24,200 -2.00 -8.26 26,200 28,800 24,200 40,000 968,000,000
22/01/2018 26,200 -0.80 -3.05 27,000 29,700 25,300 32,000 838,400,000
19/01/2018 27,000 -1.70 -6.30 28,700 27,000 27,000 100 2,700,000
18/01/2018 28,700 2.60 9.06 26,100 28,700 24,100 2,900 83,230,000
17/01/2018 26,100 0.60 2.30 25,500 28,000 25,100 8,300 216,630,000
16/01/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
15/01/2018 25,500 -25.50 -100.00 25,500 0 0 0 0
12/01/2018 25,500 0.30 1.18 25,200 27,700 25,200 5,100 130,050,000
11/01/2018 25,200 -1.80 -7.14 27,000 29,700 25,000 32,400 816,480,000
10/01/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
09/01/2018 27,000 1.50 5.56 25,500 28,000 23,200 9,700 261,900,000
08/01/2018 25,500 2.30 9.02 23,200 25,500 25,500 100 2,550,000
05/01/2018 23,200 -2.30 -9.91 25,500 23,200 23,200 300 6,960,000
03/01/2018 25,400 1.00 3.94 24,400 26,800 22,100 2,200 55,880,000
02/01/2018 24,400 -2.60 -10.66 27,000 24,400 24,400 200 4,880,000
29/12/2017 27,000 1.00 3.70 26,000 28,600 25,500 3,300 89,100,000
28/12/2017 26,000 0.90 3.46 25,100 27,600 26,000 1,100 28,600,000
27/12/2017 25,100 0.00 ■■ 0.00 25,100 27,600 25,100 5,000 125,500,000
26/12/2017 25,100 -2.00 -7.97 27,100 29,800 25,000 43,400 1,089,340,000
25/12/2017 27,100 2.40 8.86 24,700 27,100 23,700 7,100 192,410,000
22/12/2017 24,700 -24.70 -100.00 24,700 0 0 0 0
21/12/2017 24,700 0.20 0.81 24,500 26,900 24,700 11,800 291,460,000
20/12/2017 24,500 -1.50 -6.12 26,000 28,500 24,200 14,500 355,250,000
19/12/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 200 4,740,000
18/12/2017 23,700 -23.70 -100.00 23,700 0 0 0 0
15/12/2017 23,700 -23.70 -100.00 23,700 0 0 0 0
14/12/2017 23,700 -23.70 -100.00 23,700 0 0 0 0
13/12/2017 23,700 -23.70 -100.00 23,700 0 0 0 0
12/12/2017 21,500 -2.20 -10.23 23,700 21,500 21,500 5,000 107,500,000
11/12/2017 23,700 -23.70 -100.00 23,700 0 0 0 0
08/12/2017 23,700 -23.70 -100.00 23,700 0 0 0 0
07/12/2017 23,700 2.40 10.13 24,100 26,500 26,500 30,000 711,000,000
01/12/2017 25,000 1.70 7.30 25,000 25,000 25,000 21,200 530,000,000
30/11/2017 23,300 2.10 9.91 23,300 23,300 23,300 300 6,990,000
29/11/2017 21,200 -0.80 -3.64 21,200 21,200 21,200 2,000 42,400,000
28/11/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
24/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
23/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
22/11/2017 23,000 -1.50 -6.12 26,800 26,800 23,000 6,300 144,900,000
21/11/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
17/11/2017 24,400 0.00 ■■ 0.00 24,400 26,700 24,400 20,527 500,858,800
16/11/2017 24,400 0.10 0.41 26,600 26,700 24,400 35,400 863,760,000
15/11/2017 24,300 2.20 9.95 24,300 24,300 24,300 15,000 364,500,000
14/11/2017 22,100 -2.40 -9.80 26,500 26,800 22,100 38,700 855,270,000
13/11/2017 24,500 -0.80 -3.16 24,500 24,500 24,500 100 2,450,000
10/11/2017 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
09/11/2017 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
08/11/2017 25,300 2.20 9.52 23,500 25,300 23,500 1,700 43,010,000
07/11/2017 23,100 -2.30 -9.06 23,100 23,100 23,100 100 2,310,000
06/11/2017 25,400 2.30 9.96 25,200 25,400 25,200 17,020 432,308,000
03/11/2017 23,100 0.40 1.76 24,700 24,900 23,100 103,400 2,388,540,000
02/11/2017 22,700 0.40 1.79 23,900 24,500 22,700 176,600 4,008,820,000
01/11/2017 22,300 1.20 5.69 23,000 23,200 21,100 23,800 530,740,000
31/10/2017 21,100 -1.10 -4.95 21,100 21,100 21,100 2,100 44,310,000
30/10/2017 22,200 1.10 5.21 21,500 23,200 20,200 69,700 1,547,340,000
27/10/2017 21,100 -1.50 -6.64 24,000 24,700 21,100 14,200 299,620,000
26/10/2017 22,600 2.00 9.71 22,600 22,600 20,600 6,000 135,600,000
25/10/2017 20,600 0.60 3.00 22,000 22,000 20,600 1,500 30,900,000
24/10/2017 20,000 0.60 3.09 19,200 20,000 19,200 4,100 82,000,000
23/10/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
20/10/2017 19,400 -2.10 -9.77 21,500 21,600 19,400 10,400 201,760,000
19/10/2017 21,500 0.10 0.47 21,000 21,500 21,000 7,200 154,800,000
18/10/2017 21,400 0.40 1.90 23,000 23,100 21,100 12,000 256,800,000
17/10/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
16/10/2017 21,000 0.00 ■■ 0.00 21,000 23,100 21,000 17,300 363,300,000
13/10/2017 21,000 0.20 0.96 22,500 22,500 21,000 200 4,200,000
12/10/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
11/10/2017 20,800 0.30 1.46 22,500 22,500 20,400 12,200 253,760,000
10/10/2017 20,500 0.10 0.49 22,400 22,400 20,100 5,800 118,900,000
09/10/2017 20,400 -0.50 -2.39 22,900 22,900 20,400 1,700 34,680,000
06/10/2017 20,900 -1.40 -6.28 20,500 23,000 20,500 1,800 37,620,000
05/10/2017 22,300 2.00 9.85 22,300 22,300 20,200 32,100 715,830,000
04/10/2017 20,300 1.80 9.73 20,300 20,300 20,300 1,400 28,420,000
03/10/2017 18,500 -1.50 -7.50 21,900 22,000 18,500 12,100 223,850,000
02/10/2017 20,000 0.00 ■■ 0.00 21,500 22,000 20,000 12,200 244,000,000
29/09/2017 20,000 -1.50 -6.98 19,700 23,600 19,700 24,800 496,000,000
28/09/2017 21,500 1.90 9.69 20,900 21,500 19,600 30,300 651,450,000
27/09/2017 19,600 -0.50 -2.49 19,600 19,600 19,600 200 3,920,000
26/09/2017 20,100 1.80 9.84 19,500 20,100 19,300 8,000 160,800,000
25/09/2017 18,300 -1.40 -7.11 18,200 21,000 18,200 4,300 78,690,000
22/09/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
21/09/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 1,500 29,550,000
20/09/2017 19,700 0.20 1.03 21,000 21,000 19,700 8,000 157,600,000
19/09/2017 19,500 0.20 1.04 19,500 19,500 19,500 200 3,900,000
18/09/2017 19,300 0.00 ■■ 0.00 20,900 21,200 19,300 7,500 144,750,000
15/09/2017 19,300 0.20 1.05 19,500 19,500 19,300 1,000 19,300,000
14/09/2017 19,100 0.10 0.53 19,500 19,500 19,100 2,200 42,020,000
13/09/2017 19,000 -0.30 -1.55 19,000 19,000 19,000 1,100 20,900,000
12/09/2017 19,300 0.10 0.52 19,200 20,000 19,200 12,000 231,600,000
11/09/2017 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
08/09/2017 19,200 1.70 9.71 19,000 19,200 18,000 14,300 274,560,000
07/09/2017 17,500 0.60 3.55 17,500 17,500 17,500 1,500 26,250,000
06/09/2017 16,900 0.30 1.81 16,600 18,200 16,600 6,100 103,090,000
05/09/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
01/09/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
31/08/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
30/08/2017 16,600 -0.40 -2.35 18,700 18,700 16,600 1,100 18,260,000
29/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
28/08/2017 17,000 -0.40 -2.30 19,000 19,100 17,000 4,900 83,300,000
25/08/2017 17,400 -0.60 -3.33 19,500 19,500 17,400 5,200 90,480,000
24/08/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 9,800 176,400,000
23/08/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
22/08/2017 18,000 -1.00 -5.26 18,900 19,000 18,000 19,900 358,200,000
21/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 5,000 95,000,000
18/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
17/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
16/08/2017 19,000 1.10 6.15 17,500 19,000 17,500 15,600 296,400,000
15/08/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
14/08/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
11/08/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
10/08/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
09/08/2017 17,900 -0.80 -4.28 17,900 17,900 17,900 100 1,790,000
08/08/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
07/08/2017 18,700 -0.30 -1.58 18,000 18,700 18,000 1,100 20,570,000
04/08/2017 19,000 1.00 5.56 19,000 19,000 19,000 100 1,900,000
03/08/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
02/08/2017 18,000 -0.10 -0.55 18,000 18,000 18,000 2,000 36,000,000
01/08/2017 18,100 -0.30 -1.63 18,400 18,400 18,000 7,100 128,510,000
31/07/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
28/07/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
27/07/2017 18,400 1.00 5.75 18,400 18,400 18,400 500 9,200,000
26/07/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
25/07/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
24/07/2017 17,400 -0.30 -1.69 17,500 17,500 17,100 2,000 34,800,000
21/07/2017 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
20/07/2017 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
19/07/2017 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
18/07/2017 17,700 -1.50 -7.81 17,700 17,700 17,700 1,100 19,470,000
17/07/2017 19,200 1.30 7.26 17,800 19,200 17,800 2,100 40,320,000
14/07/2017 17,900 0.00 ■■ 0.00 17,800 17,900 17,600 5,000 89,500,000
13/07/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
12/07/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
11/07/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
10/07/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
07/07/2017 17,900 -1.80 -9.14 17,900 17,900 17,900 147 2,631,300
06/07/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
05/07/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
04/07/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
03/07/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
30/06/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
29/06/2017 19,700 1.50 8.24 18,200 19,700 17,900 6,500 128,050,000
28/06/2017 18,200 0.00 ■■ 0.00 18,300 18,300 18,200 16,000 291,200,000
27/06/2017 18,200 0.00 ■■ 0.00 18,300 18,300 18,200 15,000 273,000,000
26/06/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 3,000 54,600,000
23/06/2017 18,200 0.10 0.55 18,200 18,200 18,100 7,500 136,500,000
22/06/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
21/06/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 8,000 144,800,000
20/06/2017 18,100 0.10 0.56 18,100 18,100 18,100 500 9,050,000
19/06/2017 18,000 0.20 1.12 18,000 18,000 17,800 5,200 93,600,000
16/06/2017 17,800 -0.10 -0.56 17,800 17,800 17,800 700 12,460,000
15/06/2017 17,900 0.10 0.56 17,900 17,900 17,900 547 9,791,300
14/06/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
13/06/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
09/06/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
08/06/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
07/06/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
06/06/2017 17,800 -0.10 -0.56 17,800 17,800 17,800 5,000 89,000,000
05/06/2017 17,900 -0.10 -0.56 18,000 18,000 17,800 12,700 227,330,000
02/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
01/06/2017 18,000 -0.50 -2.70 18,100 18,100 18,000 5,000 90,000,000
31/05/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/05/2017 18,500 0.80 4.52 18,000 18,500 18,000 5,000 92,500,000
29/05/2017 17,700 0.20 1.14 18,000 18,000 17,700 3,800 67,260,000
26/05/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
25/05/2017 17,500 -1.70 -8.85 17,900 17,900 17,500 3,200 56,000,000
24/05/2017 19,200 1.70 9.71 18,000 19,200 17,000 16,500 316,800,000
23/05/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
22/05/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 1,000 17,500,000
19/05/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 6,000 105,000,000
18/05/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
17/05/2017 17,500 0.50 2.94 17,200 17,500 17,200 5,900 103,250,000
16/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,600 61,200,000
15/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 16,500 1,200 20,400,000
09/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 600 10,200,000
08/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
05/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
04/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200 3,400,000
03/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 6,400 108,800,000
28/04/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,000 34,000,000
27/04/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,000 17,000,000
26/04/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
25/04/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
24/04/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 6,000 102,000,000
21/04/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,701 28,917,000
20/04/2017 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 6,600 112,200,000
19/04/2017 17,000 0.40 2.41 17,000 17,000 17,000 500 8,500,000
18/04/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
17/04/2017 16,600 0.00 ■■ 0.00 17,000 17,000 16,600 1,700 28,220,000
14/04/2017 16,600 -0.40 -2.35 16,600 16,600 16,600 500 8,300,000
13/04/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
12/04/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/04/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 5,000 85,000,000
10/04/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/04/2017 17,000 -0.10 -0.58 17,100 17,100 17,000 5,400 91,800,000
05/04/2017 17,100 -0.90 -5.00 18,000 18,000 17,100 17,500 299,250,000
04/04/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
03/04/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
31/03/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
30/03/2017 18,000 -1.60 -8.16 18,000 18,000 18,000 100 1,800,000
29/03/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
28/03/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
27/03/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
24/03/2017 19,600 1.70 9.50 16,200 19,600 16,200 7,600 148,960,000
23/03/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
22/03/2017 17,900 -0.80 -4.28 18,700 18,700 17,900 3,000 53,700,000
21/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
20/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
17/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
16/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
15/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
14/03/2017 18,700 1.70 10.00 18,600 18,700 18,600 47,900 895,730,000
13/03/2017 17,000 -0.50 -2.86 17,600 18,500 17,000 13,510 229,670,000
10/03/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
09/03/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
08/03/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
07/03/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
06/03/2017 17,500 0.00 ■■ 0.00 17,400 17,500 17,400 1,700 29,750,000
03/03/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
02/03/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
01/03/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
28/02/2017 17,500 0.00 ■■ 0.00 17,000 19,200 17,000 2,400 42,000,000
27/02/2017 17,500 1.30 8.02 16,300 17,500 16,300 17,000 297,500,000
24/02/2017 16,200 -0.60 -3.57 16,200 16,200 16,200 1,000 16,200,000
23/02/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 10 168,000
22/02/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,500 25,200,000
21/02/2017 16,800 -0.10 -0.59 16,200 16,800 16,200 1,400 23,520,000
20/02/2017 16,900 0.30 1.81 16,800 16,900 16,800 5,700 96,330,000
17/02/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
16/02/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
15/02/2017 16,600 0.50 3.11 16,200 16,600 16,200 5,800 96,280,000
14/02/2017 16,100 -0.30 -1.83 16,100 16,100 16,100 900 14,490,000
13/02/2017 16,400 -0.30 -1.80 16,200 16,400 16,100 9,200 150,880,000
10/02/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
09/02/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 100 1,670,000
08/02/2017 16,700 -0.40 -2.34 16,500 16,700 16,000 10,148 169,471,600
07/02/2017 17,100 0.40 2.40 16,600 17,100 16,600 1,100 18,810,000
06/02/2017 16,700 -0.10 -0.60 16,700 16,700 16,700 1,000 16,700,000
03/02/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
02/02/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
25/01/2017 16,800 0.10 0.60 16,800 16,800 16,800 100 1,680,000
24/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
23/01/2017 16,700 0.30 1.83 16,400 16,700 16,400 200 3,340,000
20/01/2017 16,400 0.60 3.80 16,400 16,400 16,400 100 1,640,000
19/01/2017 15,800 0.00 ■■ 0.00 16,400 16,400 15,800 13,100 206,980,000
18/01/2017 15,800 -0.70 -4.24 15,800 15,800 15,800 100 1,580,000
17/01/2017 16,500 -0.50 -2.94 16,000 16,500 16,000 600 9,900,000
16/01/2017 17,000 0.00 ■■ 0.00 16,200 17,000 16,000 6,200 105,400,000
13/01/2017 17,000 0.20 1.19 16,100 17,000 16,000 1,178 20,026,000
12/01/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
11/01/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 70 1,176,000
10/01/2017 16,800 0.80 5.00 16,800 16,800 16,800 200 3,360,000
09/01/2017 16,000 -0.50 -3.03 16,900 16,900 16,000 2,800 44,800,000
06/01/2017 16,500 -1.00 -5.71 16,700 16,700 16,500 1,400 23,100,000
05/01/2017 17,500 -0.30 -1.69 17,000 17,500 17,000 1,600 28,000,000
04/01/2017 17,800 0.30 1.71 16,600 17,900 16,600 8,600 153,080,000
03/01/2017 17,500 -1.90 -9.79 17,500 17,500 17,500 100 1,750,000
30/12/2016 19,400 1.40 7.78 16,400 19,400 16,200 33,700 653,780,000
29/12/2016 18,000 -0.30 -1.64 17,000 18,000 16,500 9,900 178,200,000
28/12/2016 18,300 -2.00 -9.85 18,300 18,300 18,300 300 5,490,000
27/12/2016 20,300 -2.20 -9.78 20,300 20,300 20,300 100 2,030,000
26/12/2016 22,500 -2.50 -10.00 22,500 22,500 22,500 100 2,250,000
23/12/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
22/12/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
21/12/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
20/12/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
19/12/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
16/12/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
15/12/2016 25,000 1.50 6.38 21,200 25,000 21,200 200 5,000,000
14/12/2016 23,500 2.10 9.81 21,500 23,500 21,500 300 7,050,000
13/12/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
12/12/2016 21,400 1.60 8.08 21,600 21,600 17,900 3,700 79,180,000
09/12/2016 19,800 1.80 10.00 17,500 19,800 17,500 4,400 87,120,000
08/12/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
07/12/2016 18,000 1.00 5.88 16,000 18,000 16,000 10,400 187,200,000
06/12/2016 17,000 -0.60 -3.41 17,000 17,000 17,000 200 3,400,000
05/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
02/12/2016 17,600 0.00 ■■ 0.00 16,000 17,600 16,000 6,400 112,640,000
01/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
30/11/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
29/11/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
28/11/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
25/11/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
24/11/2016 17,600 0.60 3.53 17,000 17,600 17,000 400 7,040,000
23/11/2016 17,000 0.50 3.03 15,000 17,000 15,000 500 8,500,000
22/11/2016 16,500 0.50 3.12 16,500 16,500 16,500 200 3,300,000
21/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
18/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
17/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
16/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,400 22,400,000
15/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
14/11/2016 16,000 -0.90 -5.33 16,000 16,000 16,000 100 1,600,000
11/11/2016 16,900 0.90 5.62 16,800 16,900 16,800 200 3,380,000
10/11/2016 16,000 -0.50 -3.03 16,000 16,000 16,000 11,500 184,000,000
09/11/2016 16,500 0.50 3.12 15,800 16,500 15,800 1,200 19,800,000
08/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
07/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,000 48,000,000
04/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
03/11/2016 16,000 -0.50 -3.03 16,000 16,000 16,000 2,000 32,000,000
02/11/2016 16,500 0.50 3.12 16,500 16,500 16,500 100 1,650,000
01/11/2016 16,000 -0.10 -0.62 15,900 16,000 15,800 7,000 112,000,000
31/10/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
28/10/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
27/10/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 4,000 64,400,000
26/10/2016 16,100 0.10 0.63 16,100 16,100 16,100 4,600 74,060,000
25/10/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
24/10/2016 16,000 0.00 ■■ 0.00 16,300 16,300 16,000 4,200 67,200,000
21/10/2016 16,000 -0.20 -1.23 16,200 16,200 16,000 4,200 67,200,000
20/10/2016 16,200 -0.20 -1.22 16,100 16,200 16,100 1,300 21,060,000
19/10/2016 16,400 0.30 1.86 16,000 16,400 16,000 3,100 50,840,000
18/10/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
17/10/2016 16,100 -0.50 -3.01 16,100 16,100 16,100 100 1,610,000
14/10/2016 16,600 -0.10 -0.60 16,200 16,600 16,000 1,700 28,220,000
13/10/2016 16,700 -0.20 -1.18 16,100 16,700 16,100 300 5,010,000
12/10/2016 16,900 0.60 3.68 16,900 16,900 16,900 100 1,690,000
11/10/2016 16,300 0.60 3.82 16,300 16,300 16,300 2,300 37,490,000
10/10/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
07/10/2016 15,700 -0.60 -3.68 16,300 16,300 15,700 19,800 310,860,000
06/10/2016 16,300 0.10 0.62 16,300 16,300 16,300 3,000 48,900,000
05/10/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
04/10/2016 16,200 -1.60 -8.99 16,200 16,200 16,200 1,000 16,200,000
03/10/2016 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
30/09/2016 17,800 0.60 3.49 17,500 17,800 17,500 400 7,120,000
29/09/2016 17,200 0.00 ■■ 0.00 17,000 17,200 16,600 6,900 118,680,000
28/09/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
27/09/2016 17,200 0.50 2.99 17,200 17,200 17,200 5,600 96,320,000
26/09/2016 16,700 0.10 0.60 16,900 17,200 16,600 7,500 125,250,000
23/09/2016 16,600 0.10 0.61 16,500 16,600 16,300 6,900 114,540,000
22/09/2016 16,500 0.20 1.23 16,200 16,500 16,000 13,500 222,750,000
21/09/2016 16,300 0.20 1.24 16,300 16,300 16,300 1,000 16,300,000
20/09/2016 16,100 0.10 0.63 16,000 17,200 16,000 34,900 561,890,000
19/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,200 19,200,000
16/09/2016 16,000 -0.10 -0.62 16,300 16,300 15,900 24,900 398,400,000
15/09/2016 16,100 -0.40 -2.42 16,300 16,300 15,500 42,600 685,860,000
14/09/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
13/09/2016 16,500 0.20 1.23 16,500 16,500 16,500 3,800 62,700,000
12/09/2016 16,300 0.20 1.24 16,300 16,300 16,300 500 8,150,000
09/09/2016 16,100 0.10 0.63 16,100 16,900 16,000 11,400 183,540,000
08/09/2016 16,000 -0.20 -1.23 16,000 16,000 16,000 2,400 38,400,000
07/09/2016 16,200 0.30 1.89 16,000 16,200 16,000 5,100 82,620,000
06/09/2016 15,900 0.10 0.63 15,500 16,000 14,300 31,300 497,670,000
05/09/2016 15,800 0.10 0.64 15,100 15,800 15,100 84,200 1,330,360,000
01/09/2016 15,700 -0.10 -0.63 15,900 15,900 15,700 10,400 163,280,000
31/08/2016 15,800 -0.10 -0.63 15,900 15,900 15,300 58,100 917,980,000
30/08/2016 15,900 -0.10 -0.62 15,200 15,900 15,100 19,200 305,280,000
29/08/2016 16,000 0.00 ■■ 0.00 15,600 16,000 15,100 8,700 139,200,000
26/08/2016 16,000 -0.20 -1.23 16,200 16,200 16,000 1,200 19,200,000
25/08/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
24/08/2016 16,200 0.20 1.25 15,400 16,200 15,300 1,800 29,160,000
23/08/2016 16,000 -0.50 -3.03 16,000 16,400 16,000 5,900 94,400,000
22/08/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
19/08/2016 16,500 -0.50 -2.94 16,800 16,800 16,100 5,400 89,100,000
18/08/2016 17,000 -0.20 -1.16 16,400 17,000 16,000 5,900 100,300,000
17/08/2016 17,200 -0.20 -1.15 16,800 17,200 16,300 13,000 223,600,000
16/08/2016 17,400 1.40 8.75 16,000 17,500 15,500 98,100 1,706,940,000
15/08/2016 16,000 0.10 0.63 16,000 16,000 16,000 7,400 118,400,000
12/08/2016 15,900 -0.10 -0.62 15,800 15,900 15,500 900 14,310,000
11/08/2016 16,000 0.00 ■■ 0.00 15,400 16,000 15,300 25,500 408,000,000
10/08/2016 16,000 0.00 ■■ 0.00 16,100 16,100 16,000 3,700 59,200,000
09/08/2016 16,000 -0.20 -1.23 16,200 16,200 16,000 4,200 67,200,000
08/08/2016 16,200 -0.70 -4.14 16,200 16,200 16,200 600 9,720,000
05/08/2016 16,900 -0.40 -2.31 16,900 16,900 16,900 200 3,380,000
04/08/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
03/08/2016 17,300 1.30 8.12 16,000 17,300 15,100 6,300 108,990,000
02/08/2016 16,000 -0.50 -3.03 16,000 16,000 16,000 600 9,600,000
01/08/2016 16,500 -1.40 -7.82 17,500 17,500 16,300 500 8,250,000
29/07/2016 17,900 1.60 9.82 16,100 17,900 15,500 10,400 186,160,000
28/07/2016 16,300 0.30 1.88 15,000 16,500 15,000 1,800 29,340,000
27/07/2016 16,000 -0.60 -3.61 16,000 16,500 16,000 7,300 116,800,000
26/07/2016 16,600 0.60 3.75 16,000 16,600 16,000 700 11,620,000
25/07/2016 16,000 -1.40 -8.05 16,000 16,000 16,000 1,000 16,000,000
22/07/2016 17,400 0.50 2.96 16,100 17,600 16,100 400 6,960,000
21/07/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 200 3,380,000
20/07/2016 16,900 -0.10 -0.59 17,000 17,000 16,900 1,300 21,970,000
19/07/2016 17,000 -0.20 -1.16 16,400 17,000 16,400 900 15,300,000
18/07/2016 17,200 -0.20 -1.15 17,300 17,400 16,600 3,200 55,040,000
15/07/2016 17,400 0.70 4.19 16,100 17,400 16,100 900 15,660,000
14/07/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
13/07/2016 16,700 -0.10 -0.60 16,600 16,700 15,700 41,500 693,050,000
12/07/2016 16,800 -0.20 -1.18 16,800 16,800 16,800 2,000 33,600,000
11/07/2016 17,000 0.10 0.59 15,600 17,000 15,500 6,600 112,200,000
08/07/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
07/07/2016 16,900 -0.60 -3.43 16,400 17,300 16,000 45,700 772,330,000
06/07/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
05/07/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 1,000 17,500,000
04/07/2016 17,500 -0.90 -4.89 18,200 19,300 17,500 1,000 17,500,000
01/07/2016 18,400 0.60 3.37 17,400 19,500 17,400 37,400 688,160,000
30/06/2016 17,800 0.30 1.71 17,400 18,000 17,400 14,900 265,220,000
29/06/2016 17,500 0.00 ■■ 0.00 16,700 17,500 16,000 22,300 390,250,000
28/06/2016 17,500 -0.30 -1.69 17,000 17,500 16,300 23,200 406,000,000
27/06/2016 17,800 0.40 2.30 17,500 19,000 17,500 5,300 94,340,000
24/06/2016 17,400 1.10 6.75 17,400 17,500 16,000 53,700 934,380,000
23/06/2016 16,300 -1.20 -6.86 16,300 16,300 16,300 3,000 48,900,000
22/06/2016 17,500 -0.30 -1.69 17,500 17,500 17,500 8,200 143,500,000
21/06/2016 17,800 -0.10 -0.56 17,800 17,800 17,800 200 3,560,000
20/06/2016 17,900 -0.10 -0.56 17,200 18,000 17,200 6,500 116,350,000
17/06/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/06/2016 18,000 0.00 ■■ 0.00 17,300 18,000 17,100 4,100 73,800,000
15/06/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/06/2016 18,000 0.20 1.12 18,000 18,000 18,000 100 1,800,000
13/06/2016 17,800 -0.20 -1.11 17,800 17,800 17,800 2,500 44,500,000
10/06/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
09/06/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 11,300 203,400,000
08/06/2016 18,000 -0.30 -1.64 17,300 18,200 17,200 14,400 259,200,000
07/06/2016 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 5,000 91,500,000
06/06/2016 18,300 -0.30 -1.61 17,200 18,300 17,200 300 5,490,000
03/06/2016 18,600 -0.10 -0.53 18,500 18,600 18,500 17,200 319,920,000
02/06/2016 18,700 0.70 3.89 18,500 18,700 18,400 2,800 52,360,000
01/06/2016 18,000 0.00 ■■ 0.00 17,300 18,000 17,200 1,200 21,600,000
31/05/2016 18,000 -0.40 -2.17 18,400 18,400 18,000 7,500 135,000,000
30/05/2016 18,400 0.40 2.22 18,000 18,400 18,000 18,900 347,760,000
27/05/2016 18,000 0.00 ■■ 0.00 18,100 18,100 18,000 10,300 185,400,000
26/05/2016 18,000 -0.70 -3.74 18,000 18,000 18,000 700 12,600,000
25/05/2016 18,700 0.40 2.19 19,000 19,000 18,200 600 11,220,000
24/05/2016 18,300 0.00 ■■ 0.00 18,900 18,900 18,300 38,300 700,890,000
23/05/2016 18,300 -0.70 -3.68 19,000 19,000 18,300 2,600 47,580,000
20/05/2016 19,000 1.00 5.56 18,900 19,400 18,900 2,900 55,100,000
19/05/2016 18,000 -1.00 -5.26 18,000 18,000 18,000 1,800 32,400,000
18/05/2016 19,000 0.00 ■■ 0.00 19,200 19,400 19,000 1,200 22,800,000
17/05/2016 19,000 1.70 9.83 18,900 19,000 17,600 3,300 62,700,000
16/05/2016 17,300 -1.70 -8.95 18,900 19,000 17,300 300 5,190,000
13/05/2016 19,000 0.00 ■■ 0.00 17,100 19,500 17,100 5,300 100,700,000
12/05/2016 19,000 -0.40 -2.06 17,500 19,400 17,500 17,400 330,600,000
11/05/2016 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 100 1,940,000
10/05/2016 19,400 0.00 ■■ 0.00 17,700 19,400 17,700 300 5,820,000
09/05/2016 19,400 -0.10 -0.51 19,400 19,400 19,400 1,000 19,400,000
06/05/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
05/05/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
04/05/2016 19,500 0.00 ■■ 0.00 19,400 19,500 19,400 1,600 31,200,000
29/04/2016 19,500 1.00 5.41 18,000 19,500 18,000 700 13,650,000
28/04/2016 18,500 -1.00 -5.13 18,500 18,500 18,500 2,200 40,700,000
27/04/2016 19,500 -0.80 -3.94 19,400 19,500 19,400 9,100 177,450,000
26/04/2016 20,300 1.30 6.84 20,300 20,300 20,300 170 3,451,000
25/04/2016 19,000 -0.40 -2.06 19,000 19,000 19,000 1,000 19,000,000
22/04/2016 19,400 0.90 4.86 18,500 19,400 18,500 500 9,700,000
21/04/2016 18,500 -1.10 -5.61 20,000 20,000 18,500 12,200 225,700,000
20/04/2016 19,600 0.00 ■■ 0.00 19,200 19,600 19,000 13,200 258,720,000
19/04/2016 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
15/04/2016 19,600 0.60 3.16 19,000 19,600 19,000 16,400 321,440,000
14/04/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 3,800 72,200,000
13/04/2016 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 20,100 381,900,000
12/04/2016 19,000 -0.60 -3.06 19,200 19,400 19,000 13,600 258,400,000
11/04/2016 19,600 -0.10 -0.51 19,200 19,900 19,200 16,700 327,320,000
08/04/2016 19,700 -0.30 -1.50 19,700 19,700 19,700 2,000 39,400,000
07/04/2016