Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -1.29 (-0.10%)
  • HNX-Index 287.59 +5.26 (+1.86%)
  • UPCOM-Index 81.31 -0.16 (-0.20%)
CTCP Kỹ Thuật Điện Toàn Cầu
Global Electrical Technology Corporation
Mã CK:      GLT      28.40      +1.60 (+5.63%)      (cập nhật 13:45 13/05/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Thiết bị điện tử
Website: http://www.toancau.vn
GLT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/05/2021 28,400 1.60 5.63 26,800 28,400 28,400 2,100 59,640,000
12/05/2021 26,800 -0.30 -1.12 27,100 29,700 26,800 41,500 1,112,200,000
11/05/2021 27,100 -2.60 -9.59 29,700 32,600 27,000 15,100 409,210,000
10/05/2021 29,700 0.10 0.34 29,600 29,700 29,600 1,300 38,610,000
07/05/2021 29,600 2.60 8.78 27,000 29,700 25,900 79,300 2,347,280,000
06/05/2021 27,000 2.00 7.41 25,000 27,000 25,900 758,500 20,479,500,000
05/05/2021 25,000 0.00 ■■ 0.00 25,000 27,500 25,000 6,000 150,000,000
04/05/2021 25,000 -0.20 -0.80 25,200 27,700 24,000 3,100 77,500,000
29/04/2021 25,200 0.20 0.79 25,000 27,500 24,800 3,700 93,240,000
28/04/2021 25,000 0.50 2.00 24,500 26,900 24,400 500 12,500,000
27/04/2021 24,500 0.40 1.63 24,100 26,500 24,100 6,200 151,900,000
26/04/2021 24,100 0.10 0.41 24,000 25,500 24,100 1,200 28,920,000
23/04/2021 24,000 -0.80 -3.33 24,800 25,000 24,000 15,400 369,600,000
22/04/2021 24,800 0.60 2.42 24,200 25,000 24,500 4,100 101,680,000
20/04/2021 24,200 -0.50 -2.07 24,700 25,400 24,200 7,400 179,080,000
19/04/2021 24,700 1.60 6.48 23,100 25,400 24,000 7,000 172,900,000
16/04/2021 23,100 -0.40 -1.73 23,500 23,100 23,000 800 18,480,000
15/04/2021 23,500 -1.10 -4.68 24,600 24,500 23,500 2,000 47,000,000
14/04/2021 24,600 0.70 2.85 23,900 24,600 23,000 8,600 211,560,000
13/04/2021 23,900 0.00 ■■ 0.00 23,900 24,500 22,600 5,200 124,280,000
12/04/2021 23,900 0.60 2.51 23,300 25,500 22,300 1,600 38,240,000
09/04/2021 23,300 0.20 0.86 23,100 23,600 23,300 3,000 69,900,000
08/04/2021 23,100 -1.70 -7.36 24,800 23,900 23,100 15,500 358,050,000
07/04/2021 24,800 0.70 2.82 24,100 24,800 24,100 5,600 138,880,000
06/04/2021 24,100 0.00 ■■ 0.00 24,100 24,100 23,800 36,100 870,010,000
05/04/2021 24,100 0.90 3.73 23,000 24,100 23,000 17,000 409,700,000
02/04/2021 23,200 0.20 0.86 23,000 25,000 23,200 20,600 477,920,000
01/04/2021 23,000 -0.50 -2.17 23,500 23,100 23,000 104,900 2,412,700,000
31/03/2021 23,500 0.40 1.70 23,100 23,500 23,100 16,300 383,050,000
30/03/2021 23,100 -0.10 -0.43 23,200 23,200 22,900 63,200 1,459,920,000
29/03/2021 23,200 0.10 0.43 23,100 23,200 22,900 120,900 2,804,880,000
26/03/2021 23,100 0.20 0.87 22,900 25,100 21,500 6,200 143,220,000
25/03/2021 22,900 -2.10 -9.17 25,000 25,000 22,800 700 16,030,000
24/03/2021 25,000 0.00 ■■ 0.00 25,000 27,200 25,000 16,500 412,500,000
23/03/2021 25,000 2.20 8.80 22,800 25,000 22,800 32,800 820,000,000
22/03/2021 22,800 2.00 8.77 20,800 22,800 21,500 24,100 549,480,000
19/03/2021 20,800 0.20 0.96 20,600 22,600 20,600 31,500 655,200,000
18/03/2021 20,600 0.30 1.46 20,300 20,600 20,600 700 14,420,000
17/03/2021 20,300 0.20 0.99 20,100 20,300 20,300 500 10,150,000
16/03/2021 20,100 -0.40 -1.99 20,500 20,500 20,100 10,400 209,040,000
15/03/2021 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 400 8,200,000
12/03/2021 20,500 0.40 1.95 20,100 20,500 20,200 3,800 77,900,000
11/03/2021 20,100 -0.40 -1.99 20,500 20,500 20,100 500 10,050,000
10/03/2021 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 500 10,250,000
09/03/2021 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 200 4,100,000
08/03/2021 20,500 -0.10 -0.49 20,600 20,600 20,200 1,400 28,700,000
05/03/2021 20,600 0.00 ■■ 0.00 20,600 20,600 20,400 5,500 113,300,000
04/03/2021 20,600 -0.40 -1.94 21,000 21,000 20,400 7,600 156,560,000
03/03/2021 21,000 0.00 ■■ 0.00 21,000 21,000 20,400 11,200 235,200,000
02/03/2021 21,000 1.00 4.76 20,000 21,000 20,500 8,900 186,900,000
01/03/2021 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,300 66,000,000
26/02/2021 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,500 70,000,000
25/02/2021 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,100 42,000,000
24/02/2021 20,000 -0.20 -1.00 20,200 20,000 20,000 600 12,000,000
23/02/2021 20,200 0.00 ■■ 0.00 20,200 20,300 20,200 2,200 44,440,000
22/02/2021 20,200 -0.20 -0.99 20,400 20,400 20,200 500 10,100,000
18/02/2021 20,500 0.10 0.49 20,400 20,500 18,400 400 8,200,000
17/02/2021 20,400 0.90 4.41 19,500 20,400 20,200 1,200 24,480,000
09/02/2021 19,500 0.00 ■■ 0.00 19,500 19,600 19,500 700 13,650,000
08/02/2021 19,500 -0.10 -0.51 19,600 19,500 19,500 4,400 85,800,000
05/02/2021 19,600 0.00 ■■ 0.00 19,600 19,600 19,100 1,600 31,360,000
04/01/2021 20,000 0.00 ■■ 0.00 20,000 20,100 18,700 40,800 816,000,000
31/12/2020 20,000 0.50 2.50 19,500 20,400 18,500 29,600 592,000,000
30/12/2020 19,500 -0.20 -1.03 19,700 20,000 18,700 8,100 157,950,000
29/12/2020 19,700 -0.50 -2.54 20,200 20,200 19,500 90 1,773,000
28/12/2020 20,200 0.90 4.46 19,300 20,400 19,500 420 8,484,000
27/12/2020 19,300 0.40 2.07 18,900 20,400 18,500 190 3,667,000
25/12/2020 19,300 0.40 2.07 18,900 20,400 18,500 190 3,667,000
24/12/2020 19,500 -0.50 -2.56 20,000 19,800 19,500 4,120 80,340,000
23/12/2020 20,000 0.30 1.50 19,700 20,700 19,100 610 12,200,000
22/12/2020 19,700 -0.30 -1.52 20,000 20,700 19,600 190 3,743,000
21/12/2020 20,000 0.40 2.00 19,600 20,300 19,600 1,910 38,200,000
20/12/2020 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 620 12,152,000
18/12/2020 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 620 12,152,000
17/12/2020 19,600 0.10 0.51 19,500 19,800 19,300 500 9,800,000
16/12/2020 19,500 -0.40 -2.05 19,900 19,900 19,500 590 11,505,000
15/12/2020 19,900 1.00 5.03 18,900 20,000 18,900 930 18,507,000
14/12/2020 18,900 -0.10 -0.53 19,000 19,000 18,800 390 7,371,000
13/12/2020 19,000 0.20 1.05 18,800 19,300 18,500 590 11,210,000
11/12/2020 19,000 0.20 1.05 18,800 19,300 18,500 590 11,210,000
10/12/2020 18,800 -0.10 -0.53 18,900 18,900 18,700 1,200 22,560,000
09/12/2020 18,900 -0.10 -0.53 19,000 19,000 18,000 1,150 21,735,000
08/12/2020 19,000 -1.20 -6.32 20,200 20,200 19,000 3,040 57,760,000
07/12/2020 20,200 -0.30 -1.49 20,500 20,700 18,500 1,650 33,330,000
04/12/2020 17,700 -1.90 -10.73 19,600 21,400 17,700 38,000 672,600,000
03/12/2020 19,600 -2.10 -10.71 21,700 23,600 19,600 3,050 59,780,000
02/12/2020 21,700 -2.40 -11.06 24,100 21,800 21,700 1,740 37,758,000
01/12/2020 24,100 -2.60 -10.79 26,700 24,700 24,100 170 4,097,000
30/11/2020 26,700 1.30 4.87 25,400 26,700 25,200 500 13,350,000
27/11/2020 25,400 -25.40 -100.00 25,400 0 0 0 0
26/11/2020 25,400 -0.40 -1.57 25,800 25,400 25,400 100 2,540,000
25/11/2020 25,800 -0.20 -0.78 26,000 25,800 25,800 100 2,580,000
24/11/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
23/11/2020 26,000 -0.10 -0.38 26,100 28,700 26,000 300 7,800,000
20/11/2020 26,100 -2.90 -11.11 29,000 27,000 26,100 60 1,566,000
19/11/2020 29,000 2.00 6.90 27,000 29,500 24,300 290 8,410,000
18/11/2020 27,000 -3.00 -11.11 30,000 33,000 27,000 60 1,620,000
17/11/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
16/11/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
13/11/2020 30,000 2.70 9.00 27,300 30,000 30,000 10 300,000
12/11/2020 27,300 0.00 ■■ 0.00 27,300 29,900 24,600 80 2,184,000
11/11/2020 27,300 -3.00 -10.99 30,300 33,300 27,300 290 7,917,000
10/11/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
09/11/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
06/11/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
05/11/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
04/11/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
03/11/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
02/11/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
30/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
29/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
28/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
27/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
26/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
23/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
22/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
21/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
20/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
19/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
16/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
14/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
13/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
12/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
09/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
07/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
01/10/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
29/09/2020 30,300 2.60 8.58 27,700 30,300 30,300 10 303,000
28/09/2020 27,700 -27.70 -100.00 27,700 0 0 0 0
25/09/2020 27,700 2.40 8.66 25,300 27,700 23,100 2,300 63,710,000
24/09/2020 25,300 -0.10 -0.40 25,400 25,300 25,300 10 253,000
23/09/2020 25,400 -2.80 -11.02 28,200 27,000 25,400 60 1,524,000
22/09/2020 28,200 1.40 4.96 26,800 28,200 28,200 10 282,000
21/09/2020 26,800 -26.80 -100.00 26,800 0 0 0 0
18/09/2020 26,800 0.70 2.61 26,100 26,800 26,800 10 268,000
17/09/2020 26,100 0.40 1.53 25,700 26,100 26,100 10 261,000
16/09/2020 26,300 -1.00 -3.80 27,300 26,300 25,000 200 5,260,000
15/09/2020 27,300 -27.30 -100.00 27,300 0 0 0 0
14/09/2020 27,300 0.50 1.83 26,800 27,300 27,300 10 273,000
11/09/2020 26,800 -26.80 -100.00 26,800 0 0 0 0
10/09/2020 26,800 -26.80 -100.00 26,800 0 0 0 0
09/09/2020 26,800 -26.80 -100.00 26,800 0 0 0 0
08/09/2020 26,800 -26.80 -100.00 26,800 0 0 0 0
07/09/2020 26,800 -26.80 -100.00 26,800 0 0 0 0
04/09/2020 26,800 -26.80 -100.00 26,800 0 0 0 0
03/09/2020 26,800 2.40 8.96 24,400 26,800 22,200 40 1,072,000
01/09/2020 24,400 -24.40 -100.00 24,400 0 0 0 0
31/08/2020 24,400 -24.40 -100.00 24,400 0 0 0 0
28/08/2020 24,400 -1.70 -6.97 26,100 24,800 23,500 140 3,416,000
27/08/2020 26,100 1.30 4.98 24,800 26,100 26,100 100 2,610,000
26/08/2020 24,800 0.10 0.40 24,700 27,100 22,300 60 1,488,000
25/08/2020 24,700 -0.10 -0.40 24,800 26,900 22,500 180 4,446,000
24/08/2020 24,800 -2.10 -8.47 26,900 29,500 24,800 500 12,400,000
21/08/2020 26,900 2.40 8.92 24,500 26,900 26,900 10 269,000
20/08/2020 24,500 -2.70 -11.02 27,200 24,500 24,500 200 4,900,000
19/08/2020 27,200 2.40 8.82 24,800 27,200 27,200 10 272,000
18/08/2020 24,800 -2.10 -8.47 26,900 24,800 24,300 40 992,000
17/08/2020 26,900 2.00 7.43 24,900 26,900 26,900 100 2,690,000
14/08/2020 24,900 0.10 0.40 24,800 25,000 24,900 200 4,980,000
13/08/2020 24,800 -0.20 -0.81 25,000 24,800 22,700 90 2,232,000
12/08/2020 25,000 -25.00 -100.00 25,000 0 0 0 0
11/08/2020 25,000 -0.20 -0.80 25,200 27,700 25,000 200 5,000,000
10/08/2020 25,200 -2.80 -11.11 28,000 27,500 25,200 300 7,560,000
07/08/2020 28,000 1.00 3.57 27,000 29,500 24,300 120 3,360,000
06/08/2020 27,000 2.20 8.15 24,800 27,000 25,900 50 1,350,000
05/08/2020 24,800 -0.10 -0.40 24,900 24,800 22,500 40 992,000
04/08/2020 24,900 -24.90 -100.00 24,900 0 0 0 0
03/08/2020 24,900 -1.10 -4.42 26,000 24,900 23,400 60 1,494,000
31/07/2020 26,000 2.00 7.69 24,000 26,000 26,000 10 260,000
30/07/2020 24,000 2.10 8.75 21,900 24,000 24,000 700 16,800,000
29/07/2020 21,900 -21.90 -100.00 21,900 0 0 0 0
28/07/2020 21,900 -21.90 -100.00 21,900 0 0 0 0
27/07/2020 21,900 -21.90 -100.00 21,900 0 0 0 0
24/07/2020 21,900 1.00 4.57 20,900 21,900 21,900 100 2,190,000
23/07/2020 20,900 -20.90 -100.00 20,900 0 0 0 0
22/07/2020 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 30 627,000
21/07/2020 20,900 -20.90 -100.00 20,900 0 0 0 0
20/07/2020 20,900 0.10 0.48 20,800 20,900 20,900 10 209,000
17/07/2020 20,800 -20.80 -100.00 20,800 0 0 0 0
16/07/2020 20,800 -20.80 -100.00 20,800 0 0 0 0
15/07/2020 20,800 -0.60 -2.88 21,400 20,800 20,800 10 208,000
14/07/2020 21,400 -21.40 -100.00 21,400 0 0 0 0
13/07/2020 21,400 1.40 6.54 20,000 21,400 19,900 40 856,000
10/07/2020 20,000 -20.00 -100.00 20,000 0 0 0 0
09/07/2020 20,000 -0.90 -4.50 20,900 20,000 19,000 150 3,000,000
08/07/2020 20,900 -20.90 -100.00 20,900 0 0 0 0
07/07/2020 20,900 -20.90 -100.00 20,900 0 0 0 0
06/07/2020 20,900 -0.50 -2.39 21,400 21,300 19,400 120 2,508,000
03/07/2020 21,400 0.30 1.40 21,100 21,400 21,400 10 214,000
02/07/2020 21,100 -21.10 -100.00 21,100 0 0 0 0
01/07/2020 21,100 -0.20 -0.95 21,300 21,100 21,100 10 211,000
30/06/2020 21,300 -21.30 -100.00 20,900 0 0 0 0
29/06/2020 21,300 0.40 1.88 20,900 21,300 21,300 10 213,000
26/06/2020 20,900 -0.40 -1.91 21,300 20,900 20,900 100 2,090,000
25/06/2020 21,300 0.70 3.29 20,600 21,300 21,300 100 2,130,000
24/06/2020 20,600 -20.60 -100.00 20,600 0 0 0 0
23/06/2020 20,600 -0.90 -4.37 21,500 20,600 20,000 1,200 24,720,000
22/06/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
19/06/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
18/06/2020 21,500 1.00 4.65 20,500 21,500 21,500 10 215,000
17/06/2020 20,500 1.50 7.32 19,000 20,500 20,500 10 205,000
16/06/2020 19,000 -1.70 -8.95 20,700 22,000 19,000 110 2,090,000
15/06/2020 20,700 -2.20 -10.63 22,900 20,700 20,700 190 3,933,000
12/06/2020 22,900 -22.90 -100.00 22,900 0 0 0 0
11/06/2020 22,900 1.60 6.99 21,300 22,900 22,900 10 229,000
10/06/2020 21,300 1.50 7.04 19,800 21,300 21,300 10 213,000
09/06/2020 19,800 -2.00 -10.10 21,800 21,900 19,800 80 1,584,000
08/06/2020 21,800 -1.70 -7.80 23,500 21,800 21,800 700 15,260,000
05/06/2020 23,500 -23.50 -100.00 23,500 0 0 0 0
04/06/2020 23,500 -23.50 -100.00 23,500 0 0 0 0
03/06/2020 23,500 -23.50 -100.00 23,500 0 0 0 0
02/06/2020 23,500 -23.50 -100.00 23,500 0 0 0 0
01/06/2020 23,500 -0.30 -1.28 23,800 23,500 22,500 90 2,115,000
29/05/2020 23,800 -23.80 -100.00 23,800 0 0 0 0
28/05/2020 23,800 -23.80 -100.00 23,800 0 0 0 0
27/05/2020 23,800 -0.10 -0.42 23,900 23,800 21,700 20 476,000
26/05/2020 23,900 -0.40 -1.67 24,300 23,900 23,900 50 1,195,000
25/05/2020 24,300 -2.60 -10.70 26,900 24,300 24,300 10 243,000
22/05/2020 26,900 -26.90 -100.00 26,900 0 0 0 0
21/05/2020 26,900 1.90 7.06 25,000 26,900 26,900 10 269,000
20/05/2020 25,000 -25.00 -100.00 25,000 0 0 0 0
19/05/2020 25,000 0.00 ■■ 0.00 25,000 27,400 22,600 520 13,000,000
18/05/2020 26,000 0.00 ■■ 0.00 26,000 28,000 26,000 130 3,380,000
17/05/2020 26,000 0.30 1.15 25,700 26,000 26,000 10 260,000
15/05/2020 26,000 0.30 1.15 25,700 26,000 26,000 10 260,000
14/05/2020 25,700 -25.70 -100.00 25,700 0 0 0 0
13/05/2020 25,700 0.00 ■■ 0.00 25,700 28,000 25,700 120 3,084,000
12/05/2020 25,700 -0.10 -0.39 25,800 25,700 25,700 10 257,000
11/05/2020 25,800 -0.10 -0.39 25,900 25,800 25,000 40 1,032,000
10/05/2020 25,800 -0.10 -0.39 25,900 25,800 25,000 40 1,032,000
08/05/2020 25,800 -0.10 -0.39 25,900 25,800 25,000 40 1,032,000
07/05/2020 25,900 -0.10 -0.39 26,000 25,900 23,400 250 6,475,000
06/05/2020 26,000 -2.40 -9.23 28,400 26,000 25,600 250 6,500,000
05/05/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
29/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
28/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
27/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
24/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
23/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
22/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
20/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
17/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
15/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
14/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
13/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
10/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
09/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
08/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
06/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
03/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
01/04/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
31/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
30/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
27/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
26/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
25/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
23/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
20/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
18/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
17/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
16/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
13/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
12/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
11/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
06/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
05/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
02/03/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
28/02/2020 28,400 1.50 5.28 26,900 28,400 26,800 30 852,000
27/02/2020 26,900 -26.90 -100.00 26,900 0 0 0 0
26/02/2020 26,900 -26.90 -100.00 26,900 0 0 0 0
25/02/2020 26,900 0.00 ■■ 0.00 26,900 28,400 24,400 800 21,520,000
24/02/2020 26,900 0.90 3.35 26,000 26,900 26,900 10 269,000
21/02/2020 26,000 -2.30 -8.85 28,300 30,400 26,000 300 7,800,000
20/02/2020 28,300 -28.30 -100.00 28,300 0 0 0 0
19/02/2020 28,300 -28.30 -100.00 28,300 0 0 0 0
18/02/2020 28,300 -28.30 -100.00 28,300 0 0 0 0
17/02/2020 28,300 -28.30 -100.00 28,300 0 0 0 0
14/02/2020 28,300 -28.30 -100.00 28,300 0 0 0 0
13/02/2020 28,300 -28.30 -100.00 28,300 0 0 0 0
12/02/2020 28,300 -28.30 -100.00 28,300 0 0 0 0
11/02/2020 28,300 -28.30 -100.00 28,300 0 0 0 0
07/02/2020 28,300 -28.30 -100.00 28,300 0 0 0 0
06/02/2020 28,300 -28.30 -100.00 28,300 0 0 0 0
05/02/2020 28,300 1.30 4.59 27,000 28,300 28,300 10 283,000
04/02/2020 28,300 1.30 4.59 27,000 28,300 28,300 10 283,000
03/02/2020 27,000 -1.40 -5.19 28,400 27,000 25,700 30 810,000
02/02/2020 28,400 0.00 ■■ 0.00 28,400 28,400 27,000 230 6,532,000
31/01/2020 28,400 0.00 ■■ 0.00 28,400 28,400 27,000 230 6,532,000
30/01/2020 28,400 0.70 2.46 27,700 28,400 28,400 10 284,000
22/01/2020 27,700 -27.70 -100.00 27,700 0 0 0 0
21/01/2020 27,700 -27.70 -100.00 27,700 0 0 0 0
20/01/2020 27,700 1.80 6.50 25,900 27,700 27,700 100 2,770,000
17/01/2020 25,900 -25.90 -100.00 25,900 0 0 0 0
16/01/2020 25,900 -25.90 -100.00 25,900 0 0 0 0
15/01/2020 25,900 -25.90 -100.00 25,900 0 0 0 0
13/01/2020 26,000 -0.60 -2.31 26,600 26,000 25,000 11,500 299,000,000
10/01/2020 26,600 -2.80 -10.53 29,400 26,600 26,500 5,210 138,586,000
09/01/2020 29,400 2.40 8.16 27,000 29,400 28,400 20 588,000
08/01/2020 27,000 -27.00 -100.00 27,000 0 0 0 0
07/01/2020 27,000 -2.90 -10.74 29,900 27,100 27,000 130 3,510,000
06/01/2020 29,900 1.90 6.35 28,000 29,900 27,500 90 2,691,000
03/01/2020 28,000 -2.90 -10.36 30,900 28,000 28,000 20 560,000
31/12/2019 30,900 2.20 7.12 28,700 30,900 28,400 600 18,540,000
30/12/2019 28,700 -28.70 -100.00 28,700 0 0 0 0
27/12/2019 28,700 -0.20 -0.70 28,900 28,700 27,000 130 3,731,000
26/12/2019 28,900 -0.30 -1.04 29,200 29,900 27,000 1,200 34,680,000
25/12/2019 29,200 2.20 7.53 27,000 29,200 29,200 10 292,000
24/12/2019 27,000 -0.40 -1.48 27,400 29,400 27,000 40 1,080,000
23/12/2019 27,400 0.60 2.19 26,800 27,400 27,400 10 274,000
20/12/2019 26,800 0.00 ■■ 0.00 26,800 29,400 26,800 20 536,000
19/12/2019 26,800 -26.80 -100.00 26,800 0 0 0 0
18/12/2019 26,800 -2.90 -10.82 29,700 26,800 26,800 150 4,020,000
17/12/2019 29,700 2.70 9.09 27,000 29,700 29,700 10 297,000
16/12/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
13/12/2019 27,000 -2.90 -10.74 29,900 27,000 27,000 1,300 35,100,000
12/12/2019 29,900 -29.90 -100.00 29,900 0 0 0 0
11/12/2019 29,900 1.10 3.68 28,800 29,900 28,700 30 897,000
10/12/2019 28,800 -28.80 -100.00 28,800 0 0 0 0
09/12/2019 28,800 -28.80 -100.00 28,800 0 0 0 0
06/12/2019 28,800 -28.80 -100.00 28,800 0 0 0 0
04/12/2019 28,800 -28.80 -100.00 28,800 0 0 0 0
03/12/2019 28,800 -3.10 -10.76 31,900 28,800 28,800 60 1,728,000
02/12/2019 31,900 -31.90 -100.00 31,900 0 0 0 0
29/11/2019 31,900 -31.90 -100.00 29,400 0 0 0 0
28/11/2019 31,900 2.50 7.84 29,400 32,200 27,000 1,600 51,040,000
27/11/2019 29,400 -29.40 -100.00 29,400 0 0 0 0
26/11/2019 29,400 -1.00 -3.40 30,400 31,900 27,500 900 26,460,000
25/11/2019 30,400 2.50 8.22 27,900 30,400 27,800 30 912,000
22/11/2019 27,900 -27.90 -100.00 27,900 0 0 0 0
21/11/2019 27,900 -27.90 -100.00 27,900 0 0 0 0
20/11/2019 27,900 -27.90 -100.00 27,900 0 0 0 0
19/11/2019 27,900 -27.90 -100.00 27,900 0 0 0 0
18/11/2019 27,900 -27.90 -100.00 27,900 0 0 0 0
15/11/2019 27,900 -1.00 -3.58 28,900 27,900 26,400 30 837,000
14/11/2019 28,900 -28.90 -100.00 28,900 0 0 0 0
13/11/2019 28,900 -28.90 -100.00 28,900 0 0 0 0
12/11/2019 28,900 2.00 6.92 26,900 28,900 28,900 100 2,890,000
11/11/2019 26,900 -26.90 -100.00 26,900 0 0 0 0
08/11/2019 26,900 -2.30 -8.55 29,200 29,900 26,800 270 7,263,000
07/11/2019 29,200 0.40 1.37 28,800 29,200 29,200 100 2,920,000
06/11/2019 28,800 1.80 6.25 27,000 28,800 28,800 20 576,000
05/11/2019 27,000 -0.80 -2.96 27,800 27,900 27,000 300 8,100,000
04/11/2019 27,800 -0.10 -0.36 27,900 27,800 27,000 50 1,390,000
01/11/2019 27,900 -1.00 -3.58 28,900 27,900 27,000 100 2,790,000
31/10/2019 28,900 -28.90 -100.00 28,900 0 0 0 0
30/10/2019 28,900 -28.90 -100.00 28,900 0 0 0 0
29/10/2019 28,900 1.70 5.88 27,200 28,900 28,400 20 578,000
28/10/2019 27,200 -0.30 -1.10 27,500 27,200 26,200 20 544,000
25/10/2019 27,500 -0.20 -0.73 27,700 27,500 27,500 700 19,250,000
24/10/2019 27,700 -1.20 -4.33 28,900 27,700 27,500 80 2,216,000
23/10/2019 28,900 -28.90 -100.00 28,900 0 0 0 0
22/10/2019 28,900 -28.90 -100.00 28,900 0 0 0 0
21/10/2019 28,900 0.90 3.11 28,000 28,900 28,900 10 289,000
18/10/2019 28,000 -28.00 -100.00 28,000 0 0 0 0
17/10/2019 28,000 0.60 2.14 27,400 28,000 28,000 140 3,920,000
16/10/2019 27,400 -0.60 -2.19 28,000 27,400 27,400 10 274,000
15/10/2019 28,000 0.40 1.43 27,600 29,400 26,500 380 10,640,000
14/10/2019 27,600 -0.20 -0.72 27,800 29,400 27,600 20 552,000
11/10/2019 27,800 0.00 ■■ 0.00 27,800 27,800 26,200 2,500 69,500,000
10/10/2019 27,800 0.00 ■■ 0.00 27,800 27,800 27,000 590 16,402,000
09/10/2019 27,800 -1.20 -4.32 29,000 28,000 27,000 2,000 55,600,000
08/10/2019 29,000 0.50 1.72 28,500 29,900 28,000 70 2,030,000
07/10/2019 28,500 -1.50 -5.26 30,000 28,600 28,500 30 855,000
04/10/2019 30,000 -0.40 -1.33 30,400 31,800 28,600 190 5,700,000
03/10/2019 30,400 -0.90 -2.96 31,300 30,900 28,600 60 1,824,000
02/10/2019 31,300 -31.30 -100.00 31,300 0 0 0 0
01/10/2019 31,300 -3.40 -10.86 34,700 31,300 31,300 10 313,000
30/09/2019 34,700 0.90 2.59 33,800 34,700 33,000 60 2,082,000
27/09/2019 33,800 1.80 5.33 32,000 33,800 33,100 20 676,000
26/09/2019 32,000 -32.00 -100.00 32,000 0 0 0 0
25/09/2019 32,000 1.60 5.00 30,400 32,000 30,300 220 7,040,000
24/09/2019 30,400 -30.40 -100.00 30,400 0 0 0 0
23/09/2019 30,400 1.90 6.25 28,500 30,400 30,400 10 304,000
20/09/2019 28,500 -2.90 -10.18 31,400 28,500 28,500 60 1,710,000
19/09/2019 31,400 2.10 6.69 29,300 31,400 31,400 10 314,000
18/09/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,000 130 3,965,000
17/09/2019 30,500 0.00 ■■ 0.00 30,500 33,000 30,500 1,300 39,650,000
16/09/2019 30,500 -3.20 -10.49 33,700 30,500 30,500 10 305,000
13/09/2019 33,700 -33.70 -100.00 33,700 0 0 0 0
12/09/2019 33,700 2.70 8.01 31,000 33,700 29,000 1,000 33,700,000
11/09/2019 31,000 -31.00 -100.00 31,000 0 0 0 0
10/09/2019 31,000 -31.00 -100.00 31,000 0 0 0 0
09/09/2019 31,000 -31.00 -100.00 31,000 0 0 0 0
06/09/2019 31,000 -31.00 -100.00 31,000 0 0 0 0
05/09/2019 31,000 0.00 ■■ 0.00 31,000 31,000 30,500 20 620,000
04/09/2019 31,000 0.00 ■■ 0.00 31,000 31,800 30,500 40 1,240,000
03/09/2019 31,000 -1.00 -3.23 32,000 31,500 30,000 70 2,170,000
29/08/2019 32,000 1.20 3.75 30,800 32,800 30,900 100 3,200,000
28/08/2019 30,800 -0.10 -0.32 30,900 31,400 30,000 60 1,848,000
27/08/2019 30,900 1.10 3.56 29,800 30,900 30,900 10 309,000
26/08/2019 29,800 -0.20 -0.67 30,000 30,900 29,800 20 596,000
23/08/2019 30,000 0.50 1.67 29,500 30,000 28,300 140 4,200,000
22/08/2019 29,500 -0.10 -0.34 29,600 30,400 29,500 20 590,000
21/08/2019 29,600 -0.30 -1.01 29,900 29,900 28,300 50 1,480,000
20/08/2019 29,900 -0.40 -1.34 30,300 30,100 28,000 70 2,093,000
19/08/2019 30,300 -0.40 -1.32 30,700 31,500 30,300 60 1,818,000
16/08/2019 30,700 0.40 1.30 30,300 31,800 30,700 60 1,842,000
15/08/2019 30,300 0.70 2.31 29,600 31,300 26,700 470 14,241,000
14/08/2019 29,600 -0.70 -2.36 30,300 29,700 27,300 270 7,992,000
13/08/2019 30,300 -0.90 -2.97 31,200 30,300 30,300 50 1,515,000
12/08/2019 31,200 -1.00 -3.21 32,200 31,800 29,000 340 10,608,000
09/08/2019 32,200 0.20 0.62 32,000 32,200 32,200 10 322,000
08/08/2019 32,000 -1.00 -3.13 33,000 32,700 32,000 70 2,240,000
07/08/2019 33,000 -0.90 -2.73 33,900 35,000 33,000 210 6,930,000
06/08/2019 33,900 2.10 6.19 31,800 34,500 32,000 70 2,373,000
05/08/2019 31,800 -3.50 -11.01 35,300 37,400 31,800 250 7,950,000
02/08/2019 35,300 -0.50 -1.42 35,800 35,800 32,400 120 4,236,000
01/08/2019 35,800 -3.60 -10.06 39,400 41,300 35,800 80 2,864,000
30/07/2019 39,400 1.00 2.54 38,400 41,200 39,400 40 1,576,000
29/07/2019 38,400 3.00 7.81 35,400 38,400 38,400 10 384,000
22/07/2019 35,400 -3.90 -11.02 39,300 35,400 35,400 30 1,062,000
27/06/2019 39,300 -0.50 -1.27 39,800 39,300 36,000 20 786,000
26/06/2019 39,800 1.40 3.52 38,400 39,800 39,800 30 1,194,000
18/06/2019 38,400 -0.40 -1.04 38,800 38,400 38,400 30 1,152,000
17/06/2019 38,400 -0.40 -1.04 38,800 38,400 38,400 30 1,152,000
16/06/2019 38,800 2.80 7.22 36,000 38,800 38,800 10 388,000
14/06/2019 38,800 2.80 7.22 36,000 38,800 38,800 10 388,000
13/06/2019 36,000 2.00 5.56 34,000 36,000 36,000 10 360,000
11/06/2019 34,000 -1.50 -4.41 35,500 34,000 34,000 10 340,000
10/06/2019 35,500 -2.20 -6.20 37,700 35,600 34,000 300 10,650,000
09/06/2019 37,700 -1.80 -4.77 39,500 38,700 35,600 260 9,802,000
07/06/2019 37,700 -1.80 -4.77 39,500 38,700 35,600 260 9,802,000
06/06/2019 39,500 0.60 1.52 38,900 39,500 35,100 190 7,505,000
05/06/2019 39,500 0.60 1.52 38,900 39,500 35,100 190 7,505,000
04/06/2019 38,900 -0.20 -0.51 39,100 38,900 35,300 70 2,723,000
03/06/2019 38,900 -0.20 -0.51 39,100 38,900 35,300 70 2,723,000
02/06/2019 39,100 1.40 3.58 37,700 39,400 37,700 110 4,301,000
31/05/2019 39,100 1.40 3.58 37,700 39,400 37,700 110 4,301,000
29/05/2019 37,700 -0.60 -1.59 38,300 37,700 37,700 10 377,000
28/05/2019 37,700 -0.60 -1.59 38,300 37,700 37,700 10 377,000
27/05/2019 38,300 1.40 3.66 36,900 38,300 36,400 70 2,681,000
22/05/2019 36,900 1.20 3.25 35,700 36,900 32,200 110 4,059,000
21/05/2019 36,900 1.20 3.25 35,700 36,900 32,200 110 4,059,000
20/05/2019 35,700 1.30 3.64 34,400 35,700 35,700 10 357,000
17/05/2019 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 30 1,032,000
16/05/2019 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 30 1,032,000
15/05/2019 34,400 -0.10 -0.29 34,500 34,400 34,400 10 344,000
13/05/2019 34,500 -0.30 -0.87 34,800 34,500 34,500 20 690,000
12/05/2019 34,500 -0.30 -0.87 34,800 34,500 34,500 20 690,000
10/05/2019 34,500 -0.30 -0.87 34,800 34,500 34,500 20 690,000
09/05/2019 34,800 -3.80 -10.92 38,600 35,100 34,800 370 12,876,000
08/05/2019 38,600 -0.30 -0.78 38,900 38,600 35,100 210 8,106,000
07/05/2019 38,900 -1.10 -2.83 40,000 38,900 36,000 110 4,279,000
06/05/2019 40,000 -4.30 -10.75 44,300 40,100 40,000 30 1,200,000
05/05/2019 44,300 0.60 1.35 43,700 44,300 39,400 50 2,215,000
03/05/2019 44,300 0.60 1.35 43,700 44,300 39,400 50 2,215,000
26/04/2019 43,700 3.50 8.01 40,200 44,200 40,500 100 4,370,000
25/04/2019 43,700 3.50 8.01 40,200 44,200 40,500 100 4,370,000
22/04/2019 40,200 -0.40 -1.00 40,600 40,200 37,000 20 804,000
21/04/2019 40,200 -0.40 -1.00 40,600 40,200 37,000 20 804,000
19/04/2019 40,200 -0.40 -1.00 40,600 40,200 37,000 20 804,000
17/04/2019 40,600 -0.10 -0.25 40,700 40,600 36,700 150 6,090,000
16/04/2019 40,600 -0.10 -0.25 40,700 40,600 36,700 150 6,090,000
15/04/2019 40,700 3.40 8.35 37,300 41,000 37,300 100 4,070,000
14/04/2019 40,700 3.40 8.35 37,300 41,000 37,300 100 4,070,000
12/04/2019 40,700 3.40 8.35 37,300 41,000 37,300 100 4,070,000
11/04/2019 37,300 0.10 0.27 37,200 37,300 33,800 20 746,000
10/04/2019 37,300 0.10 0.27 37,200 37,300 33,800 20 746,000
09/04/2019 37,200 -0.50 -1.34 37,700 37,200 34,100 20 744,000
05/04/2019 37,700 -0.10 -0.27 37,800 37,700 37,700 20 754,000
04/04/2019 37,700 -0.10 -0.27 37,800 37,700 37,700 20 754,000
03/04/2019 37,800 -0.10 -0.26 37,900 37,800 34,300 140 5,292,000
02/04/2019 37,900 2.90 7.65 35,000 37,900 37,900 10 379,000
01/04/2019 35,000 0.40 1.14 34,600 38,000 35,000 30 1,050,000
29/03/2019 34,600 -2.80 -8.09 37,400 34,600 34,600 10 346,000
28/03/2019 37,400 2.70 7.22 34,700 37,400 33,900 380 14,212,000
27/03/2019 34,700 -0.20 -0.58 34,900 34,700 34,000 290 10,063,000
26/03/2019 34,900 -0.60 -1.72 35,500 34,900 33,600 20 698,000
25/03/2019 35,500 0.00 ■■ 0.00 35,500 35,500 34,000 220 7,810,000
22/03/2019 35,500 -0.50 -1.41 36,000 36,000 35,500 170 6,035,000
21/03/2019 36,000 -2.90 -8.06 38,900 38,100 36,000 350 12,600,000
20/03/2019 38,900 -0.30 -0.77 39,200 38,900 36,000 240 9,336,000
19/03/2019 39,200 -0.20 -0.51 39,400 39,300 36,000 280 10,976,000
18/03/2019 39,400 -0.90 -2.28 40,300 39,400 36,300 260 10,244,000
15/03/2019 40,300 -0.10 -0.25 40,400 40,300 38,000 70 2,821,000
14/03/2019 40,400 -0.20 -0.50 40,600 40,400 40,300 50 2,020,000
13/03/2019 40,600 -0.30 -0.74 40,900 40,800 37,400 310 12,586,000
12/03/2019 40,900 -0.90 -2.20 41,800 40,900 40,900 100 4,090,000
06/03/2019 40,500 -4.50 -11.11 45,000 41,000 40,500 270 10,935,000
05/03/2019 45,000 3.20 7.11 41,800 45,000 38,100 80 3,600,000
04/03/2019 41,800 -4.20 -10.05 46,000 41,800 41,800 10 418,000
01/03/2019 46,000 -4.90 -10.65 50,900 49,900 46,000 80 3,680,000
28/02/2019 50,900 3.40 6.68 47,500 50,900 42,800 210 10,689,000
30/01/2019 47,500 -5.20 -10.95 52,700 47,500 47,500 60 2,850,000
29/01/2019 52,700 -5.80 -11.01 58,500 52,700 52,700 20 1,054,000
28/01/2019 58,500 -6.50 -11.11 65,000 58,500 58,500 30 1,755,000
25/01/2019 65,000 -5.20 -8.00 70,200 65,000 65,000 10 650,000
24/01/2019 70,200 -7.80 -11.11 78,000 70,200 70,200 10,000 702,000,000
02/01/2019 78,000 -78.00 -100.00 78,000 0 0 0 0
28/12/2018 78,000 -78.00 -100.00 78,000 0 0 0 0
27/12/2018 78,000 -78.00 -100.00 78,000 0 0 0 0
26/12/2018 78,000 3.00 3.85 75,000 78,000 78,000 100 7,800,000
25/12/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
24/12/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
21/12/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
20/12/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
19/12/2018 75,000 6.70 8.93 68,300 75,100 61,500 300 22,500,000
18/12/2018 68,300 -68.30 -100.00 68,300 0 0 0 0
17/12/2018 69,300 -69.30 -100.00 69,300 0 0 0 0
14/12/2018 69,300 6.30 9.09 63,000 69,300 69,300 100 6,930,000
13/12/2018 63,000 -63.00 -100.00 63,000 0 0 0 0
12/12/2018 63,000 -3.80 -6.03 66,800 73,400 63,000 200 12,600,000
11/12/2018 66,800 -66.80 -100.00 66,800 0 0 0 0
10/12/2018 66,800 -66.80 -100.00 66,800 0 0 0 0
07/12/2018 66,800 -66.80 -100.00 66,800 0 0 0 0
06/12/2018 66,800 -66.80 -100.00 66,800 0 0 0 0
05/12/2018 66,800 5.80 8.68 61,000 66,800 66,800 100 6,680,000
04/12/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
03/12/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
30/11/2018 61,000 1.00 1.64 60,000 61,000 54,200 500 30,500,000
29/11/2018 60,000 -60.00 -100.00 60,000 0 0 0 0
28/11/2018 60,000 -60.00 -100.00 60,000 0 0 0 0
27/11/2018 60,000 -60.00 -100.00 60,000 0 0 0 0
26/11/2018 60,000 -60.00 -100.00 60,000 0 0 0 0
23/11/2018 60,000 -60.00 -100.00 60,000 0 0 0 0
22/11/2018 60,000 -1.00 -1.67 61,000 60,000 59,900 15,000 900,000,000
21/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
20/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
19/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
16/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
15/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
14/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
13/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
12/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
09/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
08/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
07/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
06/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
05/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
02/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
01/11/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
31/10/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
30/10/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
29/10/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
26/10/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
25/10/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
24/10/2018 61,000 2.80 4.59 58,200 61,000 61,000 100 6,100,000
23/10/2018 58,200 -1.60 -2.75 59,800 58,200 54,000 200 11,640,000
22/10/2018 59,800 -59.80 -100.00 59,800 0 0 0 0
19/10/2018 59,800 2.90 4.85 56,900 59,800 59,800 100 5,980,000
18/10/2018 56,900 0.00 ■■ 0.00 56,900 56,900 51,300 600 34,140,000
17/10/2018 56,900 -0.50 -0.88 57,400 60,900 51,700 600 34,140,000
16/10/2018 57,400 -3.30 -5.75 60,700 57,400 54,700 300 17,220,000
15/10/2018 60,700 2.50 4.12 58,200 60,700 52,400 700 42,490,000
12/10/2018 58,200 -58.20 -100.00 58,200 0 0 0 0
11/10/2018 58,200 -58.20 -100.00 58,200 0 0 0 0
10/10/2018 58,200 3.90 6.70 54,300 58,200 58,200 100 5,820,000
09/10/2018 54,300 -54.30 -100.00 54,300 0 0 0 0
08/10/2018 54,300 -54.30 -100.00 54,300 0 0 0 0
05/10/2018 54,300 -6.00 -11.05 60,300 54,800 54,300 2,100 114,030,000
04/10/2018 60,300 -0.50 -0.83 60,800 60,900 54,800 4,200 253,260,000
03/10/2018 60,800 0.00 ■■ 0.00 60,800 60,800 55,000 600 36,480,000
02/10/2018 60,800 -0.10 -0.16 60,900 60,800 55,000 200 12,160,000
01/10/2018 60,900 -60.90 -100.00 60,900 0 0 0 0
28/09/2018 60,900 0.70 1.15 60,200 60,900 54,300 300 18,270,000
27/09/2018 60,200 -0.50 -0.83 60,700 60,200 54,700 500 30,100,000
26/09/2018 60,700 -0.30 -0.49 61,000 60,700 54,900 500 30,350,000
25/09/2018 61,000 -6.70 -10.98 67,700 61,000 61,000 200 12,200,000
24/09/2018 67,700 -67.70 -100.00 67,700 0 0 0 0
21/09/2018 67,700 -2.10 -3.10 69,800 67,700 67,700 100 6,770,000
20/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
19/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
18/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
17/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
14/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
13/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
12/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
11/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
10/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
07/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
06/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
05/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
04/09/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
31/08/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
30/08/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
29/08/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
28/08/2018 69,800 -3.40 -4.87 73,200 69,800 66,100 200 13,960,000
27/08/2018 73,200 -73.20 -100.00 73,200 0 0 0 0
24/08/2018 73,200 -73.20 -100.00 73,200 0 0 0 0
23/08/2018 73,200 -73.20 -100.00 73,200 0 0 0 0
22/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
21/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
20/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
17/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
16/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
15/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
14/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
13/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
10/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
09/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
08/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
07/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
06/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
03/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
02/08/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
01/08/2018 75,900 6.40 8.43 69,500 75,900 62,700 300 22,770,000
31/07/2018 69,500 1.10 1.58 68,400 69,700 61,600 500 34,750,000
30/07/2018 68,400 -0.50 -0.73 68,900 69,200 62,200 500 34,200,000
27/07/2018 68,900 3.00 4.35 65,900 68,900 68,900 100 6,890,000
26/07/2018 65,900 -0.10 -0.15 66,000 65,900 60,000 500 32,950,000
25/07/2018 66,000 0.00 ■■ 0.00 66,000 66,000 60,100 200 13,200,000
24/07/2018 66,000 -66.00 -100.00 66,000 0 0 0 0
23/07/2018 66,000 -66.00 -100.00 66,000 0 0 0 0
20/07/2018 66,000 -66.00 -100.00 66,000 0 0 0 0
19/07/2018 66,000 -3.10 -4.70 69,100 66,000 63,100 200 13,200,000
18/07/2018 69,100 -3.80 -5.50 72,900 69,100 65,800 200 13,820,000
17/07/2018 72,900 -3.90 -5.35 76,800 72,900 69,200 200 14,580,000
16/07/2018 76,800 5.10 6.64 71,700 76,800 65,600 400 30,720,000
13/07/2018 71,700 -0.70 -0.98 72,400 71,700 65,600 300 21,510,000
12/07/2018 72,400 -72.40 -100.00 72,400 0 0 0 0
11/07/2018 72,400 -72.40 -100.00 72,400 0 0 0 0
10/07/2018 72,400 6.20 8.56 66,200 72,400 72,400 100 7,240,000
09/07/2018 66,200 -7.30 -11.03 73,500 66,200 66,200 100 6,620,000
06/07/2018 73,500 -73.50 -100.00 73,500 0 0 0 0
05/07/2018 73,500 -73.50 -100.00 73,500 0 0 0 0
04/07/2018 73,500 -73.50 -100.00 73,500 0 0 0 0
03/07/2018 73,500 -3.90 -5.31 77,400 73,500 70,000 200 14,700,000
02/07/2018 77,400 -0.10 -0.13 77,500 77,400 76,400 200 15,480,000
29/06/2018 77,500 -77.50 -100.00 77,500 0 0 0 0
28/06/2018 77,500 -77.50 -100.00 77,500 0 0 0 0
27/06/2018 77,500 5.00 6.45 72,500 77,500 75,400 200 15,500,000
26/06/2018 72,500 3.50 4.83 69,000 72,500 72,500 100 7,250,000
25/06/2018 69,000 5.60 8.12 63,400 69,700 58,700 700 48,300,000
22/06/2018 63,400 -7.00 -11.04 70,400 75,100 63,400 200 12,680,000
21/06/2018 70,400 -4.90 -6.96 75,300 70,400 68,100 300 21,120,000
20/06/2018 75,300 -1.10 -1.46 76,400 75,300 69,000 200 15,060,000
19/06/2018 76,400 2.20 2.88 74,200 76,400 66,800 200 15,280,000
18/06/2018 74,200 3.90 5.26 70,300 75,400 65,300 500 37,100,000
15/06/2018 70,300 -7.80 -11.10 78,100 70,300 70,300 100 7,030,000
14/06/2018 78,100 -78.10 -100.00 78,100 0 0 0 0
13/06/2018 78,100 -78.10 -100.00 78,100 0 0 0 0
12/06/2018 78,100 -78.10 -100.00 78,100 0 0 0 0
11/06/2018 78,100 -78.10 -100.00 78,100 0 0 0 0
08/06/2018 78,100 -78.10 -100.00 78,100 0 0 0 0
07/06/2018 78,100 -78.10 -100.00 78,100 0 0 0 0
06/06/2018 78,100 -78.10 -100.00 78,100 0 0 0 0
05/06/2018 78,100 -78.10 -100.00 78,100 0 0 0 0
04/06/2018 78,100 -78.10 -100.00 78,100 0 0 0 0
01/06/2018 78,100 -78.10 -100.00 78,100 0 0 0 0
31/05/2018 78,100 -78.10 -100.00 78,100 0 0 0 0
30/05/2018 78,100 3.70 4.74 74,400 78,100 78,100 100 7,810,000
29/05/2018 74,400 -2.00 -2.69 76,400 74,400 68,800 1,600 119,040,000
28/05/2018 76,400 5.10 6.68 71,300 76,400 76,400 100 7,640,000
25/05/2018 71,300 -71.30 -100.00 71,300 0 0 0 0
24/05/2018 71,300 -71.30 -100.00 71,300 0 0 0 0
23/05/2018 71,300 -71.30 -100.00 71,300 0 0 0 0
22/05/2018 71,300 -71.30 -100.00 71,300 0 0 0 0
21/05/2018 71,300 -71.30 -100.00 71,300 0 0 0 0
18/05/2018 71,300 6.00 8.42 65,300 71,300 71,300 100 7,130,000
17/05/2018 65,300 -0.60 -0.92 65,900 65,300 65,300 100 6,530,000
16/05/2018 65,900 -0.70 -1.06 66,600 65,900 60,000 200 13,180,000
15/05/2018 66,600 -66.60 -100.00 66,600 0 0 0 0
14/05/2018 66,600 -66.60 -100.00 66,600 0 0 0 0
11/05/2018 66,600 -0.30 -0.45 66,900 66,600 60,300 200 13,320,000
10/05/2018 66,900 3.00 4.48 63,900 69,400 57,600 1,000 66,900,000
09/05/2018 63,900 -0.90 -1.41 64,800 63,900 63,900 400 25,560,000
08/05/2018 64,800 2.00 3.09 62,800 64,800 64,800 100 6,480,000
07/05/2018 62,800 -62.80 -100.00 62,800 0 0 0 0
04/05/2018 62,800 -62.80 -100.00 62,800 0 0 0 0
03/05/2018 62,800 -0.60 -0.96 63,400 63,400 57,100 500 31,400,000
02/05/2018 63,400 -63.40 -100.00 63,400 0 0 0 0
27/04/2018 63,400 -63.40 -100.00 63,400 0 0 0 0
26/04/2018 63,400 -63.40 -100.00 63,400 0 0 0 0
24/04/2018 63,400 0.00 ■■ 0.00 63,400 63,400 57,100 200 12,680,000
23/04/2018 63,400 -0.40 -0.63 63,800 63,400 57,600 400 25,360,000
20/04/2018 63,800 -63.80 -100.00 63,800 0 0 0 0
19/04/2018 63,800 -63.80 -100.00 63,800 0 0 0 0
18/04/2018 63,800 -63.80 -100.00 63,800 0 0 0 0
13/04/2018 63,800 -1.50 -2.35 65,300 63,800 59,200 300 19,140,000
12/04/2018 65,300 -1.60 -2.45 66,900 68,900 60,300 1,200 78,360,000
11/04/2018 66,900 -66.90 -100.00 66,900 0 0 0 0
10/04/2018 66,900 -66.90 -100.00 66,900 0 0 0 0
09/04/2018 66,900 -0.90 -1.35 67,800 66,900 61,100 200 13,380,000
06/04/2018 67,800 -67.80 -100.00 67,800 0 0 0 0
05/04/2018 67,800 -67.80 -100.00 67,800 0 0 0 0
04/04/2018 67,800 -0.20 -0.29 68,000 68,300 61,200 400 27,120,000
03/04/2018 68,000 6.00 8.82 62,000 68,000 63,800 400 27,200,000
02/04/2018 62,000 -2.00 -3.23 64,000 62,000 57,600 900 55,800,000
30/03/2018 64,000 4.10 6.41 59,900 64,400 55,000 1,200 76,800,000
29/03/2018 59,900 -1.00 -1.67 60,900 59,900 55,000 1,200 71,880,000
28/03/2018 60,900 -4.20 -6.90 65,100 60,900 58,600 200 12,180,000
27/03/2018 65,100 -0.20 -0.31 65,300 66,000 58,800 800 52,080,000
26/03/2018 65,300 4.40 6.74 60,900 65,300 55,500 3,000 195,900,000
23/03/2018 60,900 -60.90 -100.00 60,900 0 0 0 0
22/03/2018 60,900 5.10 8.37 55,800 60,900 60,900 100 6,090,000
21/03/2018 55,800 -6.10 -10.93 61,900 56,000 55,800 200 11,160,000
20/03/2018 61,900 -1.00 -1.62 62,900 61,900 56,700 1,500 92,850,000
19/03/2018 62,900 -6.90 -10.97 69,800 74,200 62,900 1,000 62,900,000
16/03/2018 69,800 -69.80 -100.00 69,800 0 0 0 0
15/03/2018 69,800 0.00 ■■ 0.00 69,800 74,300 62,900 700 48,860,000
14/03/2018 69,800 2.70 3.87 67,100 72,600 60,400 300 20,940,000
13/03/2018 67,100 -0.80 -1.19 67,900 67,100 61,200 300 20,130,000
12/03/2018 67,900 -67.90 -100.00 67,900 0 0 0 0
09/03/2018 67,900 -1.80 -2.65 69,700 68,000 62,800 1,200 81,480,000
08/03/2018 69,700 -69.70 -100.00 69,700 0 0 0 0
07/03/2018 69,700 -69.70 -100.00 69,700 0 0 0 0
06/03/2018 69,700 -69.70 -100.00 69,700 0 0 0 0
05/03/2018 69,700 -69.70 -100.00 69,700 0 0 0 0
02/03/2018 69,700 -69.70 -100.00 69,700 0 0 0 0
01/03/2018 69,700 -69.70 -100.00 69,700 0 0 0 0
28/02/2018 69,700 -69.70 -100.00 69,700 0 0 0 0
27/02/2018 69,700 -69.70 -100.00 69,700 0 0 0 0
26/02/2018 69,700 -69.70 -100.00 69,700 0 0 0 0
23/02/2018 60,300 -6.60 -10.95 66,900 60,300 60,300 100 6,030,000
22/02/2018 66,900 -66.90 -100.00 66,900 0 0 0 0
21/02/2018 66,900 -66.90 -100.00 66,900 0 0 0 0
13/02/2018 66,900 5.20 7.77 61,700 66,900 66,900 600 40,140,000
12/02/2018 61,700 4.20 6.81 57,500 61,700 52,100 600 37,020,000
09/02/2018 57,500 -3.80 -6.61 61,300 57,500 55,300 300 17,250,000
08/02/2018 61,300 1.30 2.12 60,000 61,300 61,300 100 6,130,000
07/02/2018 60,000 -60.00 -100.00 60,000 0 0 0 0
06/02/2018 60,000 -60.00 -100.00 60,000 0 0 0 0
05/02/2018 60,000 1.60 2.67 58,400 60,000 58,300 200 12,000,000
02/02/2018 58,400 -1.20 -2.05 59,600 58,800 54,000 500 29,200,000
01/02/2018 59,600 -0.60 -1.01 60,200 59,600 54,200 500 29,800,000
31/01/2018 60,200 -0.20 -0.33 60,400 60,200 54,400 1,500 90,300,000
30/01/2018 60,400 4.40 7.28 56,000 60,400 51,000 600 36,240,000
29/01/2018 56,000 -6.20 -11.07 62,200 56,100 56,000 500 28,000,000
26/01/2018 62,200 -1.60 -2.57 63,800 62,200 57,500 1,600 99,520,000
25/01/2018 63,800 -0.70 -1.10 64,500 63,800 59,100 500 31,900,000
24/01/2018 64,500 -64.50 -100.00 64,500 0 0 0 0
23/01/2018 64,500 -64.50 -100.00 64,500 0 0 0 0
22/01/2018 64,500 -64.50 -100.00 64,500 0 0 0 0
19/01/2018 64,500 0.00 ■■ 0.00 64,500 67,400 64,500 4,100 264,450,000
18/01/2018 64,500 -64.50 -100.00 64,500 0 0 0 0
17/01/2018 64,500 0.00 ■■ 0.00 64,500 64,500 63,000 2,500 161,250,000
16/01/2018 64,500 -64.50 -100.00 64,500 0 0 0 0
15/01/2018 64,500 1.50 2.33 63,000 64,500 57,000 200 12,900,000
12/01/2018 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 3,000 189,000,000
11/01/2018 63,000 -2.50 -3.97 65,500 63,000 59,000 300 18,900,000
10/01/2018 65,500 -65.50 -100.00 65,500 0 0 0 0
09/01/2018 65,500 -65.50 -100.00 65,500 0 0 0 0
08/01/2018 65,500 -65.50 -100.00 65,500 0 0 0 0
05/01/2018 65,500 -3.70 -5.65 69,200 65,500 62,300 500 32,750,000
04/01/2018 69,200 -69.20 -100.00 69,200 0 0 0 0
03/01/2018 69,200 -2.20 -3.18 71,400 69,200 64,500 200 13,840,000
02/01/2018 71,400 -1.60 -2.24 73,000 71,400 65,700 400 28,560,000
29/12/2017 73,000 -1.30 -1.78 74,300 73,400 66,900 900 65,700,000
28/12/2017 74,300 -74.30 -100.00 74,300 0 0 0 0
27/12/2017 74,300 3.70 4.98 70,600 76,100 63,600 700 52,010,000
26/12/2017 70,600 -0.30 -0.42 70,900 70,800 63,900 600 42,360,000
25/12/2017 70,900 -70.90 -100.00 70,900 0 0 0 0
22/12/2017 70,900 5.10 7.19 65,800 70,900 70,900 100 7,090,000
21/12/2017 65,800 4.00 6.08 61,800 66,000 60,000 500 32,900,000
20/12/2017 61,800 -3.00 -4.85 64,800 61,800 58,600 300 18,540,000
19/12/2017 67,400 2.50 3.71 64,900 67,400 67,400 100 6,740,000
18/12/2017 66,400 2.50 3.77 63,900 66,400 66,400 100 6,640,000
15/12/2017 67,400 2.50 3.71 64,900 67,400 67,400 100 6,740,000
14/12/2017 61,100 -6.30 -10.31 67,400 61,100 61,100 100 6,110,000
13/12/2017 67,400 -2.60 -3.86 70,000 67,400 63,100 200 13,480,000
12/12/2017 64,000 -6.70 -10.47 70,700 64,000 64,000 100 6,400,000
11/12/2017 70,700 -0.10 -0.14 70,800 70,700 64,400 900 63,630,000
08/12/2017 64,000 -6.90 -10.78 70,900 69,900 64,000 300 19,200,000
07/12/2017 70,900 -1.30 -1.83 72,200 73,900 66,700 300 21,270,000
01/12/2017 74,800 -0.20 -0.27 74,800 74,800 74,800 3,400 254,320,000
30/11/2017 75,000 -1.00 -1.32 75,000 75,800 75,000 1,100 82,500,000
29/11/2017 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
28/11/2017 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
24/11/2017 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
23/11/2017 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
22/11/2017 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
21/11/2017 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 10 760,000
17/11/2017 76,000 -3.20 -4.04 71,300 79,200 71,300 900 68,400,000
16/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
15/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
14/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
13/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
10/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
09/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
08/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
07/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
06/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
03/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
02/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
01/11/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
31/10/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
30/10/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
27/10/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
26/10/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
25/10/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
24/10/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
23/10/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
20/10/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
19/10/2017 79,200 0.00 ■■ 0.00 79,200 79,200 79,200 0 0
18/10/2017 79,200 2.40 3.12 69,200 79,200 69,200 650 51,480,000
17/10/2017 76,800 6.90 9.87 69,000 76,800 69,000 1,900 145,920,000
16/10/2017 69,900 0.00 ■■ 0.00 69,900 69,900 69,900 0 0
13/10/2017 69,900 0.00 ■■ 0.00 69,900 69,900 69,900 0 0
12/10/2017 69,900 0.00 ■■ 0.00 69,900 69,900 69,900 0 0
11/10/2017 69,900 2.90 4.33 71,000 71,000 69,900 400 27,960,000
10/10/2017 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 0 0
09/10/2017 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 0 0
06/10/2017 67,000 -0.80 -1.18 67,000 67,000 67,000 500 33,500,000
05/10/2017 67,800 0.00 ■■ 0.00 61,100 67,800 61,100 700 47,460,000
04/10/2017 67,800 0.00 ■■ 0.00 67,800 67,800 67,800 0 0
03/10/2017 67,800 0.00 ■■ 0.00 67,800 67,800 67,800 0 0
02/10/2017 67,800 3.40 5.28 60,000 67,900 58,000 1,400 94,920,000
29/09/2017 64,400 0.00 ■■ 0.00 64,400 64,400 64,400 0 0
28/09/2017 64,400 0.00 ■■ 0.00 64,400 64,400 64,400 1 64,400
27/09/2017 64,400 0.00 ■■ 0.00 64,400 64,400 64,400 0 0
26/09/2017 64,400 5.00 8.42 56,000 64,400 55,900 1,000 64,400,000
25/09/2017 59,400 0.00 ■■ 0.00 59,400 59,400 59,400 0 0
22/09/2017 59,400 0.00 ■■ 0.00 59,400 59,400 59,400 0 0
21/09/2017 59,400 3.90 7.03 59,400 59,400 59,400 100 5,940,000
20/09/2017 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
19/09/2017 55,500 -0.30 -0.54 60,900 60,900 50,500 900 49,950,000
18/09/2017 55,800 0.80 1.45 50,100 55,800 50,100 600 33,480,000
15/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
14/09/2017 55,000 3.00 5.77 54,400 55,000 54,400 200 11,000,000
13/09/2017 52,000 1.90 3.79 52,000 52,000 52,000 100 5,200,000
12/09/2017 50,100 -5.10 -9.24 50,100 50,100 50,100 200 10,020,000
11/09/2017 55,200 -0.10 -0.18 50,000 55,200 50,000 301 16,615,200
08/09/2017 55,300 -0.50 -0.90 50,400 55,600 50,400 800 44,240,000
07/09/2017 55,800 0.00 ■■ 0.00 55,800 55,800 55,800 0 0
06/09/2017 55,800 0.00 ■■ 0.00 55,800 55,800 55,800 0 0
05/09/2017 55,800 -0.10 -0.18 50,500 55,800 50,500 500 27,900,000
01/09/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
31/08/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
30/08/2017 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 0 0
29/08/2017 55,900 -1.00 -1.76 51,300 55,900 51,300 300 16,770,000
28/08/2017 56,900 1.00 1.79 50,500 56,900 50,500 600 34,140,000
25/08/2017 55,900 0.90 1.64 50,000 55,900 50,000 400 22,360,000
24/08/2017 55,000 2.00 3.77 55,000 55,000 55,000 100 5,500,000
23/08/2017 53,000 2.10 4.13 54,000 54,000 46,300 700 37,100,000
22/08/2017 50,900 -5.50 -9.75 51,000 55,000 50,800 1,400 71,260,000
21/08/2017 56,400 3.40 6.42 54,400 56,400 54,400 200 11,280,000
18/08/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
17/08/2017 53,000 3.00 6.00 53,000 53,000 53,000 100 5,300,000
16/08/2017 50,000 -5.00 -9.09 49,500 54,100 49,500 800 40,000,000
15/08/2017 55,000 0.60 1.10 55,000 55,000 55,000 100 5,500,000
14/08/2017 54,400 0.00 ■■ 0.00 54,400 54,400 54,400 1,000 54,400,000
11/08/2017 54,400 4.90 9.90 54,400 54,400 54,400 100 5,440,000
10/08/2017 49,500 -5.50 -10.00 49,500 49,500 49,500 100 4,950,000
09/08/2017 55,000 1.00 1.85 55,000 55,000 55,000 100 5,500,000
08/08/2017 54,000 4.00 8.00 50,000 54,000 50,000 338 18,252,000
07/08/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10 500,000
04/08/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
03/08/2017 50,000 1.00 2.04 50,000 50,000 50,000 100 5,000,000
02/08/2017 49,000 -1.00 -2.00 45,000 49,000 45,000 200 9,800,000
01/08/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 24 1,200,000
31/07/2017 50,000 1.50 3.09 45,600 50,000 45,600 1,450 72,500,000
28/07/2017 48,500 -0.30 -0.61 48,500 48,500 48,500 150 7,275,000
27/07/2017 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 0 0
26/07/2017 48,800 0.00 ■■ 0.00 45,000 48,800 45,000 1,170 57,096,000
25/07/2017 48,800 -0.20 -0.41 46,500 48,800 45,000 2,804 136,835,200
24/07/2017 49,000 0.40 0.82 49,000 49,000 49,000 200 9,800,000
21/07/2017 48,600 -0.40 -0.82 49,000 49,000 45,500 610 29,646,000
20/07/2017 49,000 3.50 7.69 49,000 49,000 49,000 104 5,096,000
19/07/2017 45,500 0.00 ■■ 0.00 49,000 49,000 45,500 310 14,105,000
18/07/2017 45,500 -3.50 -7.14 48,600 49,000 44,800 4,400 200,200,000
17/07/2017 49,000 -0.20 -0.41 49,000 49,000 49,000 1,046 51,254,000
14/07/2017 49,200 4.30 9.58 49,200 49,200 49,200 1,100 54,120,000
13/07/2017 44,900 0.00 ■■ 0.00 45,500 45,500 41,900 500 22,450,000
12/07/2017 44,900 -2.50 -5.27 45,000 46,700 42,700 4,000 179,600,000
11/07/2017 47,400 0.00 ■■ 0.00 47,400 47,400 47,400 0 0
10/07/2017 47,400 3.50 7.97 47,400 47,400 47,400 100 4,740,000
07/07/2017 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 0 0
06/07/2017 43,900 0.20 0.46 40,000 43,900 40,000 600 26,340,000
05/07/2017 43,700 0.00 ■■ 0.00 40,000 43,700 40,000 1,100 48,070,000
04/07/2017 43,700 0.00 ■■ 0.00 43,700 43,700 43,700 1,000 43,700,000
03/07/2017 43,700 -1.80 -3.96 41,300 43,700 41,300 200 8,740,000
30/06/2017 45,500 1.00 2.25 45,500 45,500 45,500 120 5,460,000
29/06/2017 44,500 0.60 1.37 47,500 47,500 44,500 300 13,350,000
28/06/2017 43,900 -3.10 -6.60 42,400 43,900 42,400 200 8,780,000
27/06/2017 47,000 2.50 5.62 47,000 47,000 47,000 100 4,700,000
26/06/2017 44,500 0.30 0.68 44,000 44,500 44,000 2,100 93,450,000
23/06/2017 44,200 -0.20 -0.45 40,100 44,200 40,100 200 8,840,000
22/06/2017 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
21/06/2017 44,400 -0.10 -0.22 44,300 44,400 40,200 1,500 66,600,000
20/06/2017 44,500 -0.90 -1.98 41,000 44,500 41,000 200 8,900,000
19/06/2017 45,400 1.50 3.42 45,400 45,400 45,400 100 4,540,000
16/06/2017 43,900 -0.70 -1.57 40,300 43,900 40,300 400 17,560,000
15/06/2017 44,600 -0.20 -0.45 40,600 44,800 40,500 700 31,220,000
14/06/2017 44,800 1.50 3.46 44,800 44,800 44,800 100 4,480,000
13/06/2017 43,300 0.00 ■■ 0.00 43,300 43,300 43,300 0 0
09/06/2017 43,300 0.00 ■■ 0.00 43,300 43,300 43,300 0 0
08/06/2017 43,300 0.00 ■■ 0.00 43,300 43,300 43,300 0 0
07/06/2017 43,300 0.20 0.46 40,000 43,300 40,000 200 8,660,000
06/06/2017 43,100 -0.80 -1.82 40,000 43,100 40,000 200 8,620,000
05/06/2017 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 0 0
02/06/2017 43,900 3.20 7.86 43,900 43,900 43,900 103 4,521,700
01/06/2017 40,700 -4.30 -9.56 40,800 44,700 40,700 700 28,490,000
31/05/2017 45,000 1.30 2.97 40,000 45,000 40,000 1,618 72,810,000
30/05/2017 43,700 -0.10 -0.23 45,500 45,500 40,200 800 34,960,000
29/05/2017 43,800 -0.10 -0.23 40,100 43,800 40,100 323 14,147,400
26/05/2017 43,900 -1.60 -3.52 41,000 43,900 41,000 220 9,658,000
25/05/2017 45,500 3.60 8.59 45,500 45,500 45,500 105 4,777,500
24/05/2017 41,900 -1.90 -4.34 45,400 45,400 39,600 504 21,117,600
23/05/2017 43,800 3.30 8.15 43,800 43,800 43,800 100 4,380,000
22/05/2017 40,500 -2.30 -5.37 45,300 45,300 40,500 200 8,100,000
19/05/2017 42,800 -0.50 -1.15 42,800 42,800 42,800 100 4,280,000
18/05/2017 43,300 -0.40 -0.92 40,000 43,300 40,000 200 8,660,000
17/05/2017 43,700 0.00 ■■ 0.00 43,700 43,700 43,700 0 0
16/05/2017 43,700 -1.00 -2.24 40,400 43,700 40,400 200 8,740,000
15/05/2017 44,700 0.00 ■■ 0.00 44,700 44,700 44,700 0 0
09/05/2017 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
08/05/2017 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
05/05/2017 44,400 -0.30 -0.67 40,400 44,600 40,400 800 35,520,000
04/05/2017 44,700 -0.40 -0.89 49,000 49,000 40,600 400 17,880,000
03/05/2017 45,100 1.10 2.50 43,900 45,100 43,900 200 9,020,000
28/04/2017 44,000 0.10 0.23 43,800 45,100 39,700 3,300 145,200,000
27/04/2017 43,900 3.00 7.33 42,900 43,900 42,900 200 8,780,000
26/04/2017 40,900 -3.00 -6.83 39,700 42,900 39,600 1,100 44,990,000
25/04/2017 43,900 0.70 1.62 44,400 44,400 39,000 610 26,779,000
24/04/2017 43,200 3.50 8.82 42,000 43,200 41,900 700 30,240,000
21/04/2017 39,700 -2.70 -6.37 44,300 44,300 38,300 1,100 43,670,000
20/04/2017 42,400 0.90 2.17 43,400 43,400 38,000 500 21,200,000
19/04/2017 41,500 -3.10 -6.95 40,200 42,300 40,200 400 16,600,000
18/04/2017 44,600 3.40 8.25 44,600 44,600 44,600 100 4,460,000
17/04/2017 41,200 -2.20 -5.07 39,200 41,900 39,200 800 32,960,000
14/04/2017 43,400 1.40 3.33 41,000 43,600 41,000 500 21,700,000
13/04/2017 42,000 -2.60 -5.83 40,200 42,000 40,200 1,500 63,000,000
12/04/2017 44,600 -0.20 -0.45 40,400 44,600 40,400 1,100 49,060,000
11/04/2017 44,800 0.00 ■■ 0.00 44,800 44,800 44,800 0 0
10/04/2017 44,800 2.80 6.67 44,800 44,800 44,800 100 4,480,000
07/04/2017 42,000 0.00 ■■ 0.00 39,000 42,000 39,000 1,180 49,560,000
05/04/2017 42,000 1.10 2.69 42,000 42,000 42,000 157 6,594,000
04/04/2017 40,900 -1.00 -2.39 42,800 42,800 38,000 400 16,360,000
03/04/2017 41,900 -2.50 -5.63 40,000 41,900 40,000 200 8,380,000
31/03/2017 44,400 2.70 6.47 44,400 44,400 44,400 100 4,440,000
30/03/2017 41,700 0.00 ■■ 0.00 41,700 41,700 41,700 0 0
29/03/2017 41,700 0.70 1.71 41,900 41,900 36,900 530 22,101,000
28/03/2017 41,000 0.50 1.23 36,600 41,000 36,600 700 28,700,000
27/03/2017 40,500 2.50 6.58 40,500 40,500 40,500 100 4,050,000
24/03/2017 38,000 -3.40 -8.21 38,000 38,000 38,000 300 11,400,000
23/03/2017 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
22/03/2017 41,400 -0.40 -0.96 37,800 41,400 37,800 700 28,980,000
21/03/2017 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 0 0
20/03/2017 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 2 83,600
17/03/2017 41,800 -0.60 -1.42 38,300 41,800 38,300 700 29,260,000
16/03/2017 42,400 -1.20 -2.75 39,300 42,700 39,300 500 21,200,000
15/03/2017 43,600 3.20 7.92 37,000 43,600 37,000 400 17,440,000
14/03/2017 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 0 0
13/03/2017 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 0 0
10/03/2017 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 0 0
09/03/2017 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 0 0
08/03/2017 40,400 -0.10 -0.25 37,000 40,400 37,000 200 8,080,000
07/03/2017 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
06/03/2017 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
03/03/2017 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
02/03/2017 40,500 -0.50 -1.22 37,300 41,000 37,300 500 20,250,000
01/03/2017 41,000 0.00 ■■ 0.00 37,200 41,000 37,200 1,000 41,000,000
28/02/2017 41,000 0.10 0.24 41,000 41,000 41,000 800 32,800,000
27/02/2017 40,900 -0.80 -1.92 37,700 40,900 37,600 1,300 53,170,000
24/02/2017 41,700 -0.20 -0.48 38,000 41,800 37,800 800 33,360,000
23/02/2017 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
22/02/2017 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
21/02/2017 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 18 754,200
20/02/2017 41,900 -2.00 -4.56 39,800 42,400 39,700 500 20,950,000
17/02/2017 43,900 -0.10 -0.23 45,500 45,500 39,600 604 26,515,600
16/02/2017 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
15/02/2017 44,000 0.00 ■■ 0.00 39,600 44,200 39,600 1,500 66,000,000
14/02/2017 44,000 0.00 ■■ 0.00 39,600 44,200 39,600 600 26,400,000
13/02/2017 44,000 -0.90 -2.00 40,500 44,000 40,500 200 8,800,000
10/02/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 8 359,200
09/02/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
08/02/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
07/02/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
06/02/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
03/02/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
02/02/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
25/01/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
24/01/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
23/01/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
20/01/2017 44,900 -0.10 -0.22 40,500 44,900 40,500 200 8,980,000
19/01/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
18/01/2017 45,000 0.10 0.22 40,500 45,000 40,500 3,730 167,850,000
17/01/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
16/01/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
13/01/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
12/01/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
11/01/2017 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
10/01/2017 44,900 0.30 0.67 40,200 44,900 40,200 200 8,980,000
09/01/2017 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 0 0
06/01/2017 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 0 0
05/01/2017 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 0 0
04/01/2017 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
03/01/2017 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
30/12/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
29/12/2016 45,800 4.00 9.57 45,800 45,800 45,800 100 4,580,000
28/12/2016 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 0 0
27/12/2016 41,800 3.80 10.00 38,000 41,800 38,000 200 8,360,000
26/12/2016 38,000 0.20 0.53 37,400 41,000 34,100 700 26,600,000
23/12/2016 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
22/12/2016 37,800 3.30 9.57 35,400 37,800 35,400 300 11,340,000
21/12/2016 34,500 2.90 9.18 34,700 34,700 34,500 300 10,350,000
20/12/2016 31,600 -3.30 -9.46 31,600 34,900 31,600 400 12,640,000
19/12/2016 34,900 -1.60 -4.38 38,500 38,500 32,900 700 24,430,000
16/12/2016 36,500 0.00 ■■ 0.00 32,900 37,000 32,900 500 18,250,000
15/12/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
14/12/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
13/12/2016 36,500 0.50 1.39 36,500 36,500 32,400 300 10,950,000
12/12/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
09/12/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
08/12/2016 36,000 0.50 1.41 36,000 36,000 36,000 100 3,600,000
07/12/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
06/12/2016 35,500 0.50 1.43 36,000 36,000 35,500 200 7,100,000
05/12/2016 35,000 1.60 4.79 36,500 36,500 30,100 300 10,500,000
02/12/2016 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
01/12/2016 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
30/11/2016 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
29/11/2016 33,400 3.00 9.87 29,000 33,400 29,000 1,200 40,080,000
28/11/2016 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
25/11/2016 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
24/11/2016 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
23/11/2016 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
22/11/2016 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
21/11/2016 30,400 -0.60 -1.94 27,900 30,400 27,900 201 6,110,400
18/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
17/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
16/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
15/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
14/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
11/11/2016 31,000 0.00 ■■ 0.00 28,000 31,000 28,000 300 9,300,000
10/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
09/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
08/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
07/11/2016 32,900 0.00 ■■ 0.00 30,000 32,900 29,700 3,600 118,440,000
04/11/2016 32,900 1.90 6.13 32,900 32,900 32,900 500 16,450,000
03/11/2016 31,000 0.00 ■■ 0.00 28,000 31,000 28,000 300 9,300,000
02/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 39 1,209,000
01/11/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
31/10/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
28/10/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,000 31,000,000
27/10/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
26/10/2016 31,000 -1.00 -3.12 31,000 31,000 31,000 200 6,200,000
25/10/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
24/10/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
21/10/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
20/10/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
19/10/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
18/10/2016 32,000 -0.90 -2.74 31,000 32,000 29,700 500 16,000,000
17/10/2016 32,900 0.10 0.30 32,900 32,900 32,900 200 6,580,000
14/10/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
13/10/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
12/10/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
11/10/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
10/10/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
07/10/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
06/10/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
05/10/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
04/10/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
03/10/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
30/09/2016 32,800 2.90 9.70 29,500 32,800 29,500 500 16,400,000
29/09/2016 29,900 -1.60 -5.08 28,400 29,900 28,400 200 5,980,000
28/09/2016 31,500 -3.40 -9.74 31,500 31,500 31,500 500 15,750,000
27/09/2016 34,900 -1.10 -3.06 32,400 34,900 32,400 200 6,980,000
26/09/2016 36,000 0.00 ■■ 0.00 32,400 36,000 32,400 300 10,800,000
23/09/2016 36,000 -4.00 -10.00 36,000 36,000 36,000 100 3,600,000
22/09/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
21/09/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
20/09/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
19/09/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
16/09/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
15/09/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
14/09/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
13/09/2016 40,000 2.70 7.24 40,000 40,000 40,000 100 4,000,000
12/09/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
09/09/2016 37,300 -4.10 -9.90 37,300 37,300 37,300 100 3,730,000
08/09/2016 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
07/09/2016 41,400 -4.50 -9.80 41,400 41,400 41,400 210 8,694,000
06/09/2016 45,900 -5.10 -10.00 45,900 45,900 45,900 100 4,590,000
05/09/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
01/09/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
31/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
30/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
29/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
26/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
25/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
24/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
23/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
22/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
19/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
18/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
17/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
16/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
15/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
12/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
11/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
10/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
09/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
08/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
05/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 100 5,100,000
04/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
03/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
02/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
01/08/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
29/07/2016 51,000 1.00 2.00 52,000 52,000 48,000 300 15,300,000
28/07/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
27/07/2016 50,000 2.10 4.38 43,200 50,000 43,200 1,320 66,000,000
26/07/2016 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
25/07/2016 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
22/07/2016 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
21/07/2016 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
20/07/2016 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
19/07/2016 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
18/07/2016 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
15/07/2016 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
14/07/2016 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
13/07/2016 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
12/07/2016 47,900 2.90 6.44 49,500 49,500 40,600 1,900 91,010,000
11/07/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
08/07/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
07/07/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
06/07/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
05/07/2016 45,000 0.00 ■■ 0.00 40,500 45,000 40,500 1,600 72,000,000
04/07/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
01/07/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
30/06/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
29/06/2016 45,000 2.00 4.65 45,000 45,000 45,000 100 4,500,000
28/06/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
27/06/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
24/06/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
23/06/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
22/06/2016 43,000 3.80 9.69 43,000 43,000 43,000 100 4,300,000
21/06/2016 39,200 3.30 9.19 34,900 39,300 34,900 700 27,440,000
20/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
17/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
16/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
15/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
14/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
13/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
10/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
09/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
08/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
07/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
06/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
03/06/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
02/06/2016 35,900 0.40 1.13 35,900 35,900 35,900 100 3,590,000
01/06/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
31/05/2016 35,500 0.00 ■■ 0.00 37,800 37,800 35,500 600 21,300,000
30/05/2016 35,500 2.50 7.58 32,900 35,500 32,900 340 12,070,000
27/05/2016 33,000 -1.00 -2.94 30,600 33,000 30,600 400 13,200,000
26/05/2016 34,000 2.70 8.63 31,400 34,000 31,400 300 10,200,000
25/05/2016 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 80 2,504,000
24/05/2016 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
23/05/2016 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
20/05/2016 31,300 -0.10 -0.32 28,800 31,300 28,800 1,900 59,470,000
19/05/2016 31,400 -0.40 -1.26 28,700 31,500 28,700 2,320 72,848,000
18/05/2016 31,800 2.40 8.16 31,800 31,800 31,800 100 3,180,000
17/05/2016 29,400 -3.10 -9.54 29,300 33,400 29,300 1,000 29,400,000
16/05/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
13/05/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
12/05/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
11/05/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
10/05/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
09/05/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
06/05/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
05/05/2016 32,500 1.70 5.52 32,500 32,500 32,500 100 3,250,000
04/05/2016 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 0 0
29/04/2016 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 0 0
28/04/2016 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 0 0
27/04/2016 30,800 1.40 4.76 30,800 30,800 30,800 100 3,080,000
26/04/2016 29,400 -2.00 -6.37 29,400 29,400 28,500 1,800 52,920,000
25/04/2016 31,400 2.20 7.53 29,700 31,400 29,700 400 12,560,000
22/04/2016 29,200 -0.10 -0.34 27,000 29,200 27,000 1,100 32,120,000
21/04/2016 29,300 0.60 2.09 28,800 29,300 28,800 300 8,790,000
20/04/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
19/04/2016 28,700 -0.70 -2.38 29,500 29,900 26,600 1,900 54,530,000
15/04/2016 29,400 2.00 7.30 29,400 29,400 29,400 100 2,940,000
14/04/2016 27,400 -1.30 -4.53 29,900 29,900 25,900 1,800 49,320,000
13/04/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
12/04/2016 28,700 2.60 9.96 26,000 28,700 26,000 2,300 66,010,000
11/04/2016 26,100 -2.80 -9.69 28,800 29,900 26,100 5,400 140,940,000
08/04/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
07/04/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
06/04/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
05/04/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
04/04/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
01/04/2016 28,900 -0.10 -0.34 29,700 29,700 28,000 2,200 63,580,000
31/03/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
30/03/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
29/03/2016 29,000 0.20 0.69 29,500 29,500 28,000 3,900 113,100,000
28/03/2016 28,800 -0.70 -2.37 27,000 28,800 26,800 4,303 123,926,400
25/03/2016 29,500 0.70 2.43 29,500 29,500 29,500 100 2,950,000
24/03/2016 28,800 0.40 1.41 28,800 28,800 28,800 1,700 48,960,000
23/03/2016 29,900 -0.10 -0.33 29,000 30,000 29,000 703 21,019,700
22/03/2016 30,000 0.00 ■■ 0.00 27,300 30,000 27,000 700 21,000,000
21/03/2016 30,000 -0.30 -0.99 30,000 30,000 29,300 1,200 36,000,000
18/03/2016 30,300 -2.20 -6.77 30,300 33,400 30,300 1,900 57,570,000
17/03/2016 32,500 1.00 3.17 28,800 32,500 28,800 500 16,250,000
16/03/2016 31,500 2.60 9.00 28,800 31,500 28,800 1,000 31,500,000
15/03/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
14/03/2016 28,900 0.20 0.70 27,600 29,400 27,500 900 26,010,000
11/03/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
10/03/2016 28,700 -0.30 -1.03 28,700 28,700 28,700 500 14,350,000
09/03/2016 29,000 -0.90 -3.01 27,400 29,200 27,400 500 14,500,000
08/03/2016 29,900 1.40 4.91 29,900 29,900 29,900 100 2,990,000
07/03/2016 28,500 -1.50 -5.00 27,100 29,900 27,000 400 11,400,000
04/03/2016 30,000 2.00 7.14 30,000 30,000 30,000 100 3,000,000
03/03/2016 28,000 -1.90 -6.35 27,200 28,000 27,200 260 7,280,000
02/03/2016 29,900 0.90 3.10 30,000 30,000 26,300 2,500 74,750,000
01/03/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
29/02/2016 29,000 0.00 ■■ 0.00 29,000 30,000 27,500 900 26,100,000
26/02/2016 29,000 -0.80 -2.68 27,000 29,000 27,000 3,100 89,900,000
25/02/2016 29,800 2.70 9.96 29,800 29,800 29,800 100 2,980,000
24/02/2016 27,100 -2.90 -9.67 30,000 30,500 27,100 300 8,130,000
23/02/2016 30,000 1.00 3.45 29,500 30,000 29,500 400 12,000,000
22/02/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
19/02/2016 29,000 -0.50 -1.69 28,900 29,000 27,000 1,100 31,900,000
18/02/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
17/02/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
16/02/2016 29,500 1.50 5.36 28,000 29,500 28,000 400 11,800,000
15/02/2016 28,000 1.70 6.46 26,300 28,000 26,300 400 11,200,000
05/02/2016 26,300 0.30 1.15 23,700 26,300 23,700 200 5,260,000
04/02/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
03/02/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
02/02/2016 26,000 0.30 1.17 24,500 26,000 24,500 500 13,000,000
01/02/2016 25,700 1.70 7.08 24,500 25,700 24,400 33,500 860,950,000
29/01/2016 24,000 -1.90 -7.34 24,000 24,000 24,000 500 12,000,000
28/01/2016 25,900 1.50 6.15 24,200 25,900 24,200 30,500 789,950,000
27/01/2016 24,400 0.00 ■■ 0.00 24,100 24,400 24,100 35,700 871,080,000
26/01/2016 24,400 0.10 0.41 24,200 24,400 24,000 65,500 1,598,200,000
25/01/2016 24,300 0.10 0.41 24,200 24,300 24,200 61,500 1,494,450,000
22/01/2016 24,200 -0.10 -0.41 22,200 24,300 22,200 40,200 972,840,000
21/01/2016 24,300 -0.70 -2.80 24,300 24,300 24,300 10,000 243,000,000
20/01/2016 25,000 1.20 5.04 23,600 25,000 23,600 58,100 1,452,500,000
19/01/2016 23,800 0.50 2.15 23,300 23,800 23,200 61,300 1,458,940,000
18/01/2016 23,300 -0.20 -0.85 23,000 23,300 22,900 37,500 873,750,000
15/01/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
14/01/2016 23,500 -0.30 -1.26 23,400 23,500 23,000 11,100 260,850,000
13/01/2016 23,800 0.90 3.93 22,700 23,800 22,700 19,300 459,340,000
12/01/2016 22,900 -0.10 -0.43 22,100 22,900 22,100 6,700 153,430,000
11/01/2016 23,000 -1.20 -4.96 23,000 23,000 23,000 30,000 690,000,000
08/01/2016 24,200 -2.60 -9.70 24,200 24,200 24,200 1,100 26,620,000
07/01/2016 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
06/01/2016 26,800 -1.40 -4.96 25,500 26,800 25,500 200 5,360,000
05/01/2016 28,200 -0.10 -0.35 25,600 28,700 25,600 1,400 39,480,000
04/01/2016 28,300 -0.10 -0.35 28,300 28,300 25,600 300 8,490,000
31/12/2015 28,400 1.30 4.80 28,400 28,400 28,400 200 5,680,000
30/12/2015 27,100 -0.20 -0.73 29,200 29,200 25,100 400 10,840,000
29/12/2015 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
28/12/2015 27,300 0.90 3.41 27,300 27,300 27,300 100 2,730,000
25/12/2015 26,400 -1.20 -4.35 24,900 26,400 24,900 200 5,280,000
24/12/2015 27,600 -0.30 -1.08 29,200 29,200 25,200 500 13,800,000
23/12/2015 27,900 0.90 3.33 27,900 27,900 27,900 100 2,790,000
22/12/2015 27,000 -0.20 -0.74 25,000 27,000 25,000 1,200 32,400,000
21/12/2015 27,200 -0.10 -0.37 24,700 27,200 24,700 600 16,320,000
18/12/2015 27,300 0.30 1.11 25,000 27,300 25,000 2,400 65,520,000
17/12/2015 27,000 -1.00 -3.57 28,900 28,900 25,200 1,100 29,700,000
16/12/2015 28,000 -1.90 -6.35 27,400 30,900 27,100 500 14,000,000
15/12/2015 29,900 -0.10 -0.33 27,100 30,700 27,100 800 23,920,000
14/12/2015 30,000 -1.00 -3.23 33,500 33,500 27,900 300 9,000,000
11/12/2015 31,000 1.00 3.33 27,100 31,000 27,100 200 6,200,000
10/12/2015 30,000 -0.60 -1.96 33,600 33,600 27,700 1,600 48,000,000
09/12/2015 30,600 -3.40 -10.00 30,600 30,600 30,600 100 3,060,000
08/12/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
07/12/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
04/12/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
03/12/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
02/12/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
01/12/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
30/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
27/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
26/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
25/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
24/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
23/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
20/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
19/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
18/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
17/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
16/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
13/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
12/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
11/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
10/11/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
09/11/2015 34,000 2.00 6.25 32,000 34,000 32,000 200 6,800,000
06/11/2015 32,000 2.00 6.67 32,000 32,000 32,000 100 3,200,000
05/11/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
04/11/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
03/11/2015 30,000 2.50 9.09 24,800 30,200 24,800 600 18,000,000
02/11/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
30/10/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
29/10/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
28/10/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
27/10/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
26/10/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
23/10/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
22/10/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
21/10/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 12 330,000
20/10/2015 27,500 2.10 8.27 24,900 27,500 24,900 600 16,500,000
19/10/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 10 254,000
16/10/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 33 838,200
15/10/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
14/10/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
13/10/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
12/10/2015 25,400 1.00 4.10 25,400 25,400 25,400 100 2,540,000
09/10/2015 24,400 0.00 ■■ 0.00 22,100 24,400 22,100 2,900 70,760,000
08/10/2015 24,400 1.90 8.44 20,400 24,400 20,400 600 14,640,000
07/10/2015 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
06/10/2015 22,500 0.00 ■■ 0.00 22,500 22,500 22,000 600 13,500,000
05/10/2015 22,500 -2.40 -9.64 22,500 24,900 22,500 1,300 29,250,000
02/10/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
01/10/2015 24,900 -0.50 -1.97 22,900 24,900 22,900 700 17,430,000
30/09/2015 25,400 0.40 1.60 25,000 25,400 25,000 220 5,588,000
29/09/2015 25,000 -0.40 -1.57 22,900 25,000 22,900 200 5,000,000
28/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
25/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 5 127,000
24/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
23/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
22/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
21/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
18/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
17/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
16/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
15/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
14/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
11/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
10/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
09/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
08/09/2015 25,400 1.00 4.10 25,400 25,400 25,400 100 2,540,000
07/09/2015 24,400 0.50 2.09 21,700 24,400 21,700 1,500 36,600,000
04/09/2015 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
03/09/2015 23,900 -1.50 -5.91 26,000 26,000 22,900 1,140 27,246,000
01/09/2015 25,400 1.00 4.10 24,400 25,400 24,400 200 5,080,000
31/08/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
28/08/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
27/08/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 100 2,440,000
26/08/2015 24,400 0.00 ■■ 0.00 22,000 24,400 22,000 400 9,760,000
25/08/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
24/08/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
21/08/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
20/08/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
19/08/2015 24,400 0.10 0.41 21,900 24,400 21,900 200 4,880,000
18/08/2015 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
17/08/2015 24,300 0.50 2.10 24,300 24,300 24,300 100 2,430,000
14/08/2015 23,800 -0.40 -1.65 21,800 24,000 21,800 400 9,520,000
13/08/2015 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
12/08/2015 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
11/08/2015 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
10/08/2015 24,200 1.20 5.22 23,000 24,200 23,000 300 7,260,000
07/08/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
06/08/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 30 690,000
05/08/2015 23,000 0.80 3.60 22,500 23,000 22,500 600 13,800,000
04/08/2015 22,200 1.30 6.22 18,900 22,400 18,900 2,400 53,280,000
03/08/2015 20,900 0.10 0.48 18,800 20,900 18,800 200 4,180,000
31/07/2015 20,800 -0.20 -0.95 18,900 20,800 18,900 200 4,160,000
30/07/2015 21,000 1.50 7.69 19,500 21,000 19,500 400 8,400,000
29/07/2015 19,500 -0.40 -2.01 18,000 19,500 18,000 1,300 25,350,000
28/07/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
27/07/2015 19,900 -0.10 -0.50 18,000 19,900 18,000 1,100 21,890,000
24/07/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 40 800,000
23/07/2015 20,000 0.00 ■■ 0.00 18,100 20,000 18,000 14,300 286,000,000
22/07/2015 20,000 0.10 0.50 20,900 20,900 18,200 1,900 38,000,000
21/07/2015 19,900 -0.10 -0.50 18,300 19,900 18,000 7,500 149,250,000
20/07/2015 20,000 -1.00 -4.76 19,000 20,000 19,000 1,100 22,000,000
17/07/2015 21,000 0.00 ■■ 0.00 19,000 21,000 19,000 3,500 73,500,000
16/07/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
15/07/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
14/07/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
13/07/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
10/07/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
09/07/2015 21,000 -0.40 -1.87 19,300 21,000 19,300 200 4,200,000
08/07/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
07/07/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 10 214,000
06/07/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
03/07/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
02/07/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
01/07/2015 21,400 1.40 7.00 20,000 21,500 20,000 1,600 34,240,000
30/06/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
29/06/2015 20,000 0.40 2.04 19,500 20,000 19,500 700 14,000,000
26/06/2015 19,600 0.90 4.81 18,300 19,900 18,300 1,400 27,440,000
25/06/2015 18,700 -0.40 -2.09 18,200 18,700 18,200 400 7,480,000
24/06/2015 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
23/06/2015 19,100 -0.40 -2.05 19,500 19,500 19,100 15,800 301,780,000
22/06/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
19/06/2015 19,500 1.00 5.41 18,500 19,500 18,500 3,700 72,150,000
18/06/2015 18,500 -0.90 -4.64 18,000 18,800 18,000 700 12,950,000
17/06/2015 19,400 0.10 0.52 18,100 19,400 18,100 200 3,880,000
16/06/2015 19,300 0.00 ■■ 0.00 18,200 19,400 18,200 400 7,720,000
15/06/2015 19,300 -0.70 -3.50 18,100 19,500 18,000 1,100 21,230,000
12/06/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
11/06/2015 20,000 0.20 1.01 19,800 20,000 19,800 200 4,000,000
10/06/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10 198,000
09/06/2015 19,800 -0.20 -1.00 18,100 19,800 18,100 400 7,920,000
08/06/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20 400,000
05/06/2015 20,000 -1.00 -4.76 18,900 20,000 18,900 1,000 20,000,000
04/06/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
03/06/2015 21,000 1.00 5.00 19,800 21,000 19,800 5,450 114,450,000
02/06/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 60 1,200,000
01/06/2015 20,000 1.10 5.82 18,900 20,000 18,900 2,020 40,400,000
29/05/2015 18,900 0.50 2.72 19,000 20,000 17,700 17,400 328,860,000
28/05/2015 19,400 -0.10 -0.51 19,400 19,400 19,200 3,000 58,200,000
27/05/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,400 3,860 75,270,000
26/05/2015 19,500 0.00 ■■ 0.00 19,600 19,600 18,800 40,300 785,850,000
25/05/2015 19,500 0.70 3.72 18,800 19,500 18,800 44,740 872,430,000
22/05/2015 18,800 -0.50 -2.59 19,500 19,500 18,500 2,500 47,000,000
21/05/2015 19,300 0.10 0.52 18,500 19,500 18,500 9,300 179,490,000
20/05/2015 19,200 0.70 3.78 17,500 20,000 17,500 102,490 1,967,808,000
19/05/2015 18,500 -1.50 -7.50 18,100 19,900 18,100 140,900 2,606,650,000
18/05/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
15/05/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 75 1,500,000
14/05/2015 20,000 0.20 1.01 18,200 20,000 18,200 500 10,000,000
13/05/2015 19,800 0.30 1.54 18,100 19,800 18,100 3,200 63,360,000
12/05/2015 19,500 0.00 ■■ 0.00 18,200 19,500 18,200 200 3,900,000
11/05/2015 19,500 -0.50 -2.50 18,200 19,500 18,200 400 7,800,000
08/05/2015 20,000 0.00 ■■ 0.00 18,300 20,000 18,300 400 8,000,000
07/05/2015 20,000 0.00 ■■ 0.00 18,000 20,000 18,000 400 8,000,000
06/05/2015 20,000 0.30 1.52 20,000 21,000 19,000 3,900 78,000,000
05/05/2015 19,700 -0.10 -0.51 19,400 20,000 19,400 1,800 35,460,000
04/05/2015 19,800 -0.10 -0.50 19,000 19,800 19,000 2,000 39,600,000
27/04/2015 19,900 0.80 4.19 19,600 19,900 19,600 400 7,960,000
24/04/2015 19,100 -0.10 -0.52 17,900 19,100 17,900 399,900 7,638,090,000
23/04/2015 19,200 0.00 ■■ 0.00 17,900 19,200 17,900 200 3,840,000
22/04/2015 19,200 1.00 5.49 17,500 19,500 17,500 500 9,600,000
21/04/2015 18,200 -1.80 -9.00 18,100 18,200 18,100 200 3,640,000
20/04/2015 20,000 0.00 ■■ 0.00 18,000 20,000 18,000 300 6,000,000
17/04/2015 20,000 0.40 2.04 17,700 20,000 17,700 200 4,000,000
16/04/2015 19,600 1.50 8.29 18,000 19,800 18,000 300 5,880,000
15/04/2015 18,100 0.10 0.56 17,600 19,500 17,600 312,700 5,659,870,000
14/04/2015 18,000 -0.10 -0.55 18,000 18,000 18,000 18,600 334,800,000
13/04/2015 18,100 -0.30 -1.63 18,000 18,300 18,000 30,200 546,620,000
10/04/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
09/04/2015 18,400 -0.10 -0.54 18,300 18,600 18,000 36,800 677,120,000
08/04/2015 18,500 0.70 3.93 17,600 18,500 17,600 52,000 962,000,000
07/04/2015 17,800 -0.10 -0.56 17,800 17,800 17,800 10,500 186,900,000
06/04/2015 17,900 -0.10 -0.56 18,100 18,400 17,200 52,100 932,590,000
03/04/2015 18,000 -0.90 -4.76 18,000 18,100 18,000 19,600 352,800,000
02/04/2015 18,900 -0.10 -0.53 18,200 18,900 18,200 16,600 313,740,000
01/04/2015 19,000 -0.30 -1.55 18,500 19,000 18,500 16,800 319,200,000
31/03/2015 19,300 0.30 1.58 19,400 19,600 18,900 48,700 939,910,000
30/03/2015 19,000 -1.00 -5.00 19,700 19,800 19,000 54,700 1,039,300,000
27/03/2015 20,000 0.00 ■■ 0.00 20,000 20,300 19,900 53,300 1,066,000,000
26/03/2015 20,000 0.20 1.01 19,900 20,500 19,900 49,800 996,000,000
25/03/2015 19,800 0.60 3.12 19,100 20,000 19,100 42,800 847,440,000
24/03/2015 19,200 0.90 4.92 18,300 19,200 18,300 27,600 529,920,000
23/03/2015 18,300 -0.20 -1.08 18,400 18,400 18,300 1,800 32,940,000
20/03/2015 18,500 0.20 1.09 18,300 18,500 18,300 2,000 37,000,000
19/03/2015 18,300 -0.20 -1.08 17,500 18,600 17,500 500 9,150,000
18/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
17/03/2015 18,500 0.60 3.35 18,500 18,500 18,000 1,200 22,200,000
16/03/2015 17,900 -0.30 -1.65 17,800 17,900 17,800 4,100 73,390,000
13/03/2015 18,200 0.20 1.11 18,000 18,300 17,800 6,000 109,200,000
12/03/2015 18,000 -0.80 -4.26 18,200 18,200 18,000 11,500 207,000,000
11/03/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
10/03/2015 18,800 0.50 2.73 18,500 18,800 18,500 200 3,760,000
09/03/2015 18,300 -0.10 -0.54 17,800 18,300 17,700 6,000 109,800,000
06/03/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 1,000 18,400,000
05/03/2015 18,400 0.00 ■■ 0.00 18,900 18,900 17,700 7,100 130,640,000
04/03/2015 18,400 -0.10 -0.54 18,000 18,400 18,000 1,100 20,240,000
03/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
02/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
27/02/2015 18,500 -0.10 -0.54 18,800 18,800 17,700 7,900 146,150,000
26/02/2015 18,600 -0.20 -1.06 18,000 18,600 17,900 7,500 139,500,000
25/02/2015 18,800 0.00 ■■ 0.00 17,900 18,800 17,900 10,500 197,400,000
24/02/2015 18,800 -1.00 -5.05 17,900 18,800 17,900 6,000 112,800,000
13/02/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
12/02/2015 19,800 1.00 5.32 18,500 20,000 17,500 7,700 152,460,000
11/02/2015 18,800 -0.10 -0.53 17,600 18,800 17,500 5,700 107,160,000
10/02/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
09/02/2015 18,900 0.00 ■■ 0.00 17,500 18,900 17,500 7,100 134,190,000
06/02/2015 18,900 0.90 5.00 17,500 18,900 17,500 9,800 185,220,000
05/02/2015 18,000 -0.90 -4.76 17,700 18,000 17,700 7,100 127,800,000
04/02/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
03/02/2015 18,900 0.00 ■■ 0.00 17,800 18,900 17,700 11,900 224,910,000
02/02/2015 18,900 0.00 ■■ 0.00 17,800 18,900 17,800 13,800 260,820,000
30/01/2015 18,900 0.10 0.53 18,000 18,900 18,000 6,900 130,410,000
29/01/2015 18,800 0.50 2.73 18,000 18,800 18,000 8,900 167,320,000
28/01/2015 18,300 -0.60 -3.17 18,000 18,300 18,000 8,800 161,040,000
27/01/2015 18,900 0.00 ■■ 0.00 18,100 18,900 17,900 26,000 491,400,000
26/01/2015 18,900 0.00 ■■ 0.00 18,300 18,900 18,100 12,000 226,800,000
23/01/2015 18,900 0.20 1.07 18,300 18,900 18,300 6,800 128,520,000
22/01/2015 18,700 0.00 ■■ 0.00 18,300 18,700 18,300 8,700 162,690,000
21/01/2015 18,700 -0.20 -1.06 18,300 19,000 18,300 13,800 258,060,000
20/01/2015 18,900 0.10 0.53 18,300 18,900 18,300 8,600 162,540,000
19/01/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
16/01/2015 18,800 0.30 1.62 18,500 18,800 18,500 6,800 127,840,000
15/01/2015 18,500 -0.20 -1.07 18,500 18,500 18,500 6,000 111,000,000
14/01/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
13/01/2015 18,700 0.00 ■■ 0.00 18,300 18,700 18,300 900 16,830,000
12/01/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
09/01/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
08/01/2015 18,700 0.00 ■■ 0.00 18,300 18,700 18,100 6,700 125,290,000
07/01/2015 18,700 0.10 0.54 18,100 18,700 18,100 400 7,480,000
06/01/2015 18,600 -0.30 -1.59 18,300 18,600 18,300 6,800 126,480,000
05/01/2015 18,900 0.00 ■■ 0.00 18,300 18,900 18,300 9,200 173,880,000
31/12/2014 18,900 0.20 1.07 18,300 18,900 18,300 4,200 79,380,000
30/12/2014 18,700 0.00 ■■ 0.00 18,000 18,700 18,000 6,900 129,030,000
29/12/2014 18,700 -0.30 -1.58 18,500 18,700 18,400 7,000 130,900,000
26/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
25/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
22/12/2014 19,000 0.20 1.06 19,000 19,000 19,000 100 1,900,000
19/12/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
18/12/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 20 376,000
17/12/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 100 1,880,000
16/12/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
15/12/2014 18,800 -0.10 -0.53 18,800 18,800 18,800 5,500 103,400,000
12/12/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 5,400 102,060,000
11/12/2014 18,900 -0.10 -0.53 17,100 19,100 17,100 104,800 1,980,720,000
10/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
09/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
08/12/2014 19,000 0.00 ■■ 0.00 17,100 19,000 17,100 800 15,200,000
05/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
04/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
03/12/2014 19,000 0.00 ■■ 0.00 18,800 19,000 18,800 10,200 193,800,000
02/12/2014 19,000 0.00 ■■ 0.00 18,900 19,000 18,800 6,200 117,800,000
01/12/2014 19,000 0.10 0.53 19,000 19,000 18,900 6,000 114,000,000
28/11/2014 18,900 0.20 1.07 18,800 19,000 18,800 2,110 39,879,000
27/11/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 10 187,000