Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Gạch Ngói Nhị Hiệp
Nhi Hiep Brick-Tile Co-Operation
Mã CK:      NHC      29.10      -2.80 (-9.62%)      (cập nhật 23:15 04/01/2021)
Đang giao dịch
NHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/01/2021 29,100 -2.80 -9.62 31,900 29,100 29,100 200 5,820,000
31/12/2020 31,900 2.90 9.09 29,000 31,900 31,800 12,800 408,320,000
30/12/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
29/12/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 400 11,600,000
28/12/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 400 11,600,000
27/12/2020 29,000 -1.50 -5.17 30,500 29,000 29,000 40 1,160,000
25/12/2020 29,000 -1.50 -5.17 30,500 29,000 29,000 40 1,160,000
24/12/2020 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 60 1,830,000
23/12/2020 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 70 2,135,000
22/12/2020 30,500 -30.50 -100.00 30,500 0 0 0 0
21/12/2020 30,500 -30.50 -100.00 30,500 0 0 0 0
20/12/2020 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 10 305,000
18/12/2020 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 10 305,000
17/12/2020 30,500 0.60 1.97 29,900 30,500 30,000 360 10,980,000
16/12/2020 29,900 2.30 7.69 27,600 29,900 29,900 420 12,558,000
15/12/2020 27,600 -2.90 -10.51 30,500 27,600 27,600 10 276,000
14/12/2020 30,500 -30.50 -100.00 30,500 0 0 0 0
13/12/2020 30,500 0.60 1.97 29,900 30,500 30,500 40 1,220,000
11/12/2020 30,500 0.60 1.97 29,900 30,500 30,500 40 1,220,000
10/12/2020 29,900 -29.90 -100.00 29,900 0 0 0 0
09/12/2020 29,900 0.90 3.01 29,000 29,900 29,000 50 1,495,000
08/12/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 3,840 111,360,000
03/12/2020 29,000 0.20 0.69 28,800 29,000 29,000 20 580,000
02/12/2020 29,000 0.20 0.69 28,800 29,000 29,000 20 580,000
01/12/2020 28,800 -28.80 -100.00 28,800 0 0 0 0
30/11/2020 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 1,100 31,680,000
27/11/2020 28,800 -28.80 -100.00 28,800 0 0 0 0
26/11/2020 28,800 -3.10 -10.76 31,900 28,800 28,800 100 2,880,000
25/11/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
24/11/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
23/11/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
20/11/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
19/11/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
18/11/2020 31,900 0.40 1.25 31,500 31,900 31,900 50 1,595,000
17/11/2020 32,500 -31.50 -96.92 31,500 0 0 0 0
16/11/2020 32,500 0.30 0.92 32,200 32,500 32,500 640 20,800,000
13/11/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
10/11/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
09/11/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
06/11/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
05/11/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
04/11/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
03/11/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
02/11/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
30/10/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
29/10/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
28/10/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
27/10/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
26/10/2020 32,200 -32.20 -100.00 32,200 0 0 0 0
23/10/2020 32,200 0.20 0.62 32,000 32,200 32,200 10 322,000
22/10/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
21/10/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
20/10/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
19/10/2020 32,000 1.50 4.69 30,500 32,000 27,600 30 960,000
16/10/2020 30,500 -30.50 -100.00 30,500 0 0 0 0
15/10/2020 30,500 2.00 6.56 28,500 30,500 30,500 100 3,050,000
14/10/2020 28,500 -28.50 -100.00 28,500 0 0 0 0
13/10/2020 28,500 -28.50 -100.00 28,500 0 0 0 0
12/10/2020 28,500 -3.00 -10.53 31,500 28,500 28,500 20 570,000
09/10/2020 31,500 -31.50 -100.00 31,500 0 0 0 0
07/10/2020 31,500 2.50 7.94 29,000 31,500 31,500 10 315,000
01/10/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
28/09/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
25/09/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
24/09/2020 29,000 -0.60 -2.07 29,600 29,000 29,000 20 580,000
23/09/2020 29,600 -29.60 -100.00 29,600 0 0 0 0
22/09/2020 29,600 -29.60 -100.00 29,600 0 0 0 0
21/09/2020 29,600 -29.60 -100.00 29,600 0 0 0 0
18/09/2020 29,600 -29.60 -100.00 29,600 0 0 0 0
17/09/2020 29,600 -29.60 -100.00 29,600 0 0 0 0
16/09/2020 29,600 -29.60 -100.00 29,600 0 0 0 0
15/09/2020 29,600 -29.60 -100.00 29,600 0 0 0 0
14/09/2020 29,600 -29.60 -100.00 29,600 0 0 0 0
11/09/2020 29,600 -29.60 -100.00 29,600 0 0 0 0
10/09/2020 29,600 -0.10 -0.34 29,700 29,600 29,600 10 296,000
09/09/2020 29,700 -29.70 -100.00 29,700 0 0 0 0
08/09/2020 29,700 2.40 8.08 27,300 29,700 29,700 10 297,000
07/09/2020 27,300 -2.70 -9.89 30,000 27,300 27,300 100 2,730,000
04/09/2020 30,000 2.70 9.00 27,300 30,000 30,000 50 1,500,000
03/09/2020 27,300 -3.00 -10.99 30,300 27,300 27,300 10 273,000
01/09/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
31/08/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
28/08/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
27/08/2020 30,300 2.70 8.91 27,600 30,300 29,800 600 18,180,000
26/08/2020 27,600 -27.60 -100.00 27,600 0 0 0 0
25/08/2020 27,600 -3.00 -10.87 30,600 27,600 27,600 10 276,000
24/08/2020 30,600 2.50 8.17 28,100 30,600 26,800 300 9,180,000
21/08/2020 28,100 -28.10 -100.00 28,100 0 0 0 0
20/08/2020 28,100 -3.10 -11.03 31,200 28,100 28,100 100 2,810,000
19/08/2020 31,200 2.20 7.05 29,000 31,200 26,800 20 624,000
18/08/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
17/08/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
14/08/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
13/08/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
12/08/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
11/08/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
10/08/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
07/08/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100 2,900,000
06/08/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 210 6,090,000
05/08/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 80 2,320,000
04/08/2020 29,000 0.60 2.07 28,400 29,000 29,000 10 290,000
03/08/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
31/07/2020 28,400 -0.10 -0.35 28,500 28,400 28,400 20 568,000
30/07/2020 28,500 2.40 8.42 26,100 28,500 27,000 300 8,550,000
29/07/2020 26,100 -2.80 -10.73 28,900 26,100 26,100 10 261,000
28/07/2020 28,900 -0.50 -1.73 29,400 28,900 26,600 200 5,780,000
27/07/2020 29,400 1.30 4.42 28,100 29,400 26,300 200 5,880,000
24/07/2020 28,100 1.00 3.56 27,100 28,100 27,700 400 11,240,000
23/07/2020 27,100 -2.00 -7.38 29,100 27,100 27,100 100 2,710,000
22/07/2020 29,100 -2.70 -9.28 31,800 29,100 28,700 20 582,000
21/07/2020 31,800 -1.10 -3.46 32,900 31,800 29,700 20 636,000
20/07/2020 32,900 1.10 3.34 31,800 32,900 28,700 20 658,000
17/07/2020 31,800 1.80 5.66 30,000 31,800 27,100 20 636,000
16/07/2020 30,000 -3.30 -11.00 33,300 30,000 30,000 10 300,000
15/07/2020 33,300 1.50 4.50 31,800 33,300 28,700 20 666,000
14/07/2020 31,800 2.50 7.86 29,300 31,800 26,400 200 6,360,000
13/07/2020 29,300 -3.20 -10.92 32,500 29,300 29,300 10 293,000
10/07/2020 32,500 2.80 8.62 29,700 32,500 26,800 220 7,150,000
09/07/2020 29,700 2.70 9.09 27,000 29,700 25,000 20 594,000
08/07/2020 27,000 -27.00 -100.00 27,000 0 0 0 0
07/07/2020 27,000 -2.90 -10.74 29,900 27,000 27,000 100 2,700,000
06/07/2020 29,900 2.70 9.03 27,200 29,900 27,200 30 897,000
03/07/2020 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 200 5,440,000
02/07/2020 27,200 0.60 2.21 26,600 27,200 24,200 20 544,000
01/07/2020 26,600 -26.60 -100.00 29,500 0 0 0 0
30/06/2020 26,600 -2.90 -10.90 29,500 26,600 26,600 10 266,000
26/06/2020 29,500 0.90 3.05 28,600 29,500 29,500 1,900 56,050,000
25/06/2020 28,600 -0.60 -2.10 29,200 28,600 28,600 1,000 28,600,000
24/06/2020 29,200 1.20 4.11 28,000 29,200 28,200 700 20,440,000
23/06/2020 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 2,600 72,800,000
22/06/2020 28,000 -0.50 -1.79 28,500 28,500 28,000 500 14,000,000
19/06/2020 28,500 -0.50 -1.75 29,000 30,000 28,500 1,800 51,300,000
18/06/2020 29,000 1.00 3.45 28,000 29,000 28,000 300 8,700,000
17/06/2020 28,000 -2.90 -10.36 30,900 28,000 27,900 60 1,680,000
16/06/2020 30,900 -3.40 -11.00 34,300 30,900 30,900 10 309,000
12/06/2020 34,300 -34.30 -100.00 34,300 0 0 0 0
11/06/2020 34,300 -34.30 -100.00 34,300 0 0 0 0
10/06/2020 34,300 0.30 0.87 34,000 34,300 30,600 20 686,000
09/06/2020 34,000 -34.00 -100.00 34,000 0 0 0 0
08/06/2020 34,000 -34.00 -100.00 34,000 0 0 0 0
06/06/2020 34,000 -0.70 -2.06 34,700 34,000 34,000 230 7,820,000
05/06/2020 34,000 -0.70 -2.06 34,700 34,000 34,000 230 7,820,000
04/06/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
03/06/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
29/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
28/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
26/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
25/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
20/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
19/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
18/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
15/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
14/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
13/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
08/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
07/05/2020 34,700 -34.70 -100.00 34,700 0 0 0 0
06/05/2020 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 40 1,388,000
05/05/2020 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 40 1,388,000
04/05/2020 34,700 -0.30 -0.86 35,000 34,700 34,700 80 2,776,000
29/04/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
28/04/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
27/04/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
24/04/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
23/04/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
22/04/2020 35,000 3.10 8.86 31,900 35,000 35,000 10 350,000
21/04/2020 31,900 2.90 9.09 29,000 31,900 31,900 10 319,000
20/04/2020 29,000 -0.50 -1.72 29,500 29,000 29,000 30 870,000
19/04/2020 29,500 2.20 7.46 27,300 29,500 29,000 240 7,080,000
17/04/2020 29,500 2.20 7.46 27,300 29,500 29,000 240 7,080,000
15/04/2020 27,300 -27.30 -100.00 27,300 0 0 0 0
14/04/2020 28,700 -3.00 -10.45 31,700 28,700 28,700 20 574,000
13/04/2020 31,700 0.00 ■■ 0.00 31,700 34,700 31,700 300 9,510,000
12/04/2020 31,700 -3.50 -11.04 35,200 32,000 31,700 210 6,657,000
10/04/2020 31,700 -3.50 -11.04 35,200 32,000 31,700 210 6,657,000
09/04/2020 35,200 -35.20 -100.00 35,200 0 0 0 0
08/04/2020 35,200 -35.20 -100.00 35,200 0 0 0 0
06/04/2020 35,200 -35.20 -100.00 35,200 0 0 0 0
03/04/2020 35,200 -35.20 -100.00 35,200 0 0 0 0
01/04/2020 35,200 -35.20 -100.00 35,200 0 0 0 0
31/03/2020 35,200 -35.20 -100.00 35,200 0 0 0 0
30/03/2020 35,200 -35.20 -100.00 35,200 0 0 0 0
27/03/2020 35,200 -35.20 -100.00 35,200 0 0 0 0
26/03/2020 35,200 3.20 9.09 32,000 35,200 35,200 10 352,000
25/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
23/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
20/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
19/03/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 20 640,000
18/03/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 20 640,000
17/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
16/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
13/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
12/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
11/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
06/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
05/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
02/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
27/02/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
25/02/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
24/02/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
21/02/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
20/02/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
19/02/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
17/02/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
15/02/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 250 8,000,000
14/02/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 250 8,000,000
13/02/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
12/02/2020 32,000 -1.40 -4.38 33,400 32,000 32,000 70 2,240,000
11/02/2020 32,000 -1.40 -4.38 33,400 32,000 32,000 70 2,240,000
07/02/2020 33,400 -33.40 -100.00 33,400 0 0 0 0
06/02/2020 33,400 -33.40 -100.00 33,400 0 0 0 0
04/02/2020 33,400 -33.40 -100.00 33,400 0 0 0 0
03/02/2020 33,400 -33.40 -100.00 33,400 0 0 0 0
31/01/2020 33,400 -3.70 -11.08 37,100 33,400 33,400 10 334,000
30/01/2020 33,400 -3.70 -11.08 37,100 33,400 33,400 10 334,000
29/01/2020 37,100 3.10 8.36 34,000 37,100 37,100 10 371,000
28/01/2020 37,100 3.10 8.36 34,000 37,100 37,100 10 371,000
27/01/2020 37,100 3.10 8.36 34,000 37,100 37,100 10 371,000
26/01/2020 37,100 3.10 8.36 34,000 37,100 37,100 10 371,000
24/01/2020 37,100 3.10 8.36 34,000 37,100 37,100 10 371,000
23/01/2020 37,100 3.10 8.36 34,000 37,100 37,100 10 371,000
22/01/2020 37,100 3.10 8.36 34,000 37,100 37,100 10 371,000
21/01/2020 34,000 3.00 8.82 31,000 34,000 34,000 100 3,400,000
20/01/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
17/01/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
16/01/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,600 80,600,000
15/01/2020 31,000 0.00 ■■ 0.00 31,000 34,100 31,000 2,600 80,600,000
14/01/2020 31,000 -1.00 -3.23 32,000 35,200 31,000 400 12,400,000
13/01/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
09/01/2020 32,000 -1.90 -5.94 33,900 32,000 32,000 180 5,760,000
08/01/2020 33,900 2.50 7.37 31,400 33,900 33,900 100 3,390,000
07/01/2020 31,400 -3.40 -10.83 34,800 31,400 31,400 160 5,024,000
06/01/2020 34,800 -34.80 -100.00 34,800 0 0 0 0
31/12/2019 34,800 -34.80 -100.00 34,800 0 0 0 0
30/12/2019 34,800 -34.80 -100.00 34,800 0 0 0 0
27/12/2019 34,800 -34.80 -100.00 34,800 0 0 0 0
26/12/2019 34,800 -34.80 -100.00 34,800 0 0 0 0
24/12/2019 34,800 -34.80 -100.00 34,800 0 0 0 0
23/12/2019 34,800 -34.80 -100.00 34,800 0 0 0 0
20/12/2019 34,800 -34.80 -100.00 34,800 0 0 0 0
19/12/2019 34,800 -34.80 -100.00 34,800 0 0 0 0
16/12/2019 34,800 -34.80 -100.00 34,800 0 0 0 0
13/12/2019 34,800 -34.80 -100.00 34,800 0 0 0 0
12/12/2019 34,800 -34.80 -100.00 34,800 0 0 0 0
11/12/2019 34,800 0.20 0.57 34,600 34,800 34,800 10 348,000
10/12/2019 34,600 -34.60 -100.00 34,600 0 0 0 0
09/12/2019 34,600 -34.60 -100.00 34,600 0 0 0 0
06/12/2019 34,600 3.10 8.96 31,500 34,600 34,600 10 346,000
04/12/2019 31,500 -31.50 -100.00 31,500 0 0 0 0
03/12/2019 31,500 -31.50 -100.00 31,500 0 0 0 0
02/12/2019 31,500 -3.10 -9.84 34,600 31,500 31,500 1,400 44,100,000
29/11/2019 34,600 3.10 8.96 31,500 34,600 34,600 100 3,460,000
28/11/2019 31,500 -31.50 -100.00 31,500 0 0 0 0
27/11/2019 31,500 -31.50 -100.00 31,500 0 0 0 0
26/11/2019 31,500 -31.50 -100.00 31,500 0 0 0 0
25/11/2019 31,500 -31.50 -100.00 31,500 0 0 0 0
22/11/2019 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 5,500 173,250,000
21/11/2019 31,500 -0.50 -1.59 32,000 31,500 31,500 5,800 182,700,000
20/11/2019 32,000 2.00 6.25 30,000 32,000 30,000 410 13,120,000
19/11/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,000 30,000,000
18/11/2019 30,000 0.00 ■■ 0.00 30,000 30,100 30,000 1,400 42,000,000
15/11/2019 30,000 -30.00 -100.00 30,000 0 0 0 0
14/11/2019 30,000 -1.50 -5.00 31,500 30,000 30,000 200 6,000,000
13/11/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
12/11/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
11/11/2019 33,000 -1.20 -3.64 34,200 33,000 33,000 50 1,650,000
08/11/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
07/11/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
06/11/2019 34,200 0.00 ■■ 0.00 34,200 35,000 34,200 120 4,104,000
05/11/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
04/11/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
01/11/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
31/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
30/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
29/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
28/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
25/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
24/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
23/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
22/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
21/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
18/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
17/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
16/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
15/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
14/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
11/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
10/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
09/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
08/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
07/10/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
04/10/2019 34,200 3.10 9.06 31,100 34,200 34,200 100 3,420,000
03/10/2019 31,100 -31.10 -100.00 31,100 0 0 0 0
02/10/2019 31,100 -3.40 -10.93 34,500 31,100 31,100 10 311,000
30/09/2019 34,500 -34.50 -100.00 34,500 0 0 0 0
27/09/2019 34,500 -34.50 -100.00 34,500 0 0 0 0
26/09/2019 34,500 1.50 4.35 33,000 34,500 34,500 300 10,350,000
25/09/2019 33,000 0.00 ■■ 0.00 33,000 36,300 33,000 20 660,000
24/09/2019 33,000 3.00 9.09 30,000 33,000 33,000 10 330,000
23/09/2019 30,000 2.00 6.67 28,000 30,800 30,000 20 600,000
20/09/2019 28,000 -2.50 -8.93 30,500 28,000 28,000 10 280,000
19/09/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 10 305,000
18/09/2019 30,500 -0.50 -1.64 31,000 30,500 30,000 2,700 82,350,000
17/09/2019 31,000 -3.40 -10.97 34,400 31,000 31,000 550 17,050,000
16/09/2019 34,400 -34.40 -100.00 34,400 0 0 0 0
13/09/2019 34,400 -34.40 -100.00 34,400 0 0 0 0
12/09/2019 34,400 -34.40 -100.00 34,400 0 0 0 0
11/09/2019 34,400 -34.40 -100.00 34,400 0 0 0 0
10/09/2019 34,400 -34.40 -100.00 34,400 0 0 0 0
09/09/2019 34,400 -34.40 -100.00 34,400 0 0 0 0
06/09/2019 34,400 -34.40 -100.00 34,400 0 0 0 0
05/09/2019 34,400 -34.40 -100.00 34,400 0 0 0 0
13/05/2019 34,400 0.60 1.74 33,800 34,400 34,400 10 344,000
12/05/2019 34,400 0.60 1.74 33,800 34,400 34,400 10 344,000
10/05/2019 34,400 0.60 1.74 33,800 34,400 34,400 10 344,000
09/05/2019 33,800 0.80 2.37 33,000 33,800 32,000 390 13,182,000
08/05/2019 33,800 0.80 2.37 33,000 33,800 32,000 390 13,182,000
07/05/2019 33,000 1.00 3.03 32,000 33,000 32,000 660 21,780,000
06/05/2019 33,000 1.00 3.03 32,000 33,000 32,000 660 21,780,000
05/05/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 150 4,800,000
03/05/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 150 4,800,000
02/05/2019 32,000 -3.00 -9.38 35,000 32,000 31,600 100 3,200,000
04/04/2019 35,000 2.20 6.29 32,800 35,000 35,000 10 350,000
03/04/2019 35,000 2.20 6.29 32,800 35,000 35,000 10 350,000
02/04/2019 34,300 -0.10 -0.29 34,400 34,300 34,300 10 343,000
01/04/2019 34,300 -0.10 -0.29 34,400 34,300 34,300 10 343,000
28/03/2019 34,400 2.40 6.98 32,000 34,400 34,400 10 344,000
27/03/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 290 9,280,000
26/03/2019 32,000 -1.90 -5.94 33,900 32,100 32,000 260 8,320,000
21/03/2019 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 30 1,017,000
15/03/2019 33,900 -0.30 -0.88 34,200 33,900 31,000 30 1,017,000
14/03/2019 34,200 -0.30 -0.88 34,500 34,200 31,100 20 684,000
05/03/2019 34,500 3.10 8.99 31,400 34,500 34,500 10 345,000
04/03/2019 31,400 2.80 8.92 28,600 31,400 31,400 10 314,000
01/03/2019 28,600 -2.40 -8.39 31,000 34,100 28,600 30 858,000
28/02/2019 31,000 0.50 1.61 30,500 31,000 31,000 10 310,000
27/02/2019 30,500 -2.50 -8.20 33,000 30,500 30,500 10 305,000
12/02/2019 33,000 1.00 3.03 32,000 35,200 33,000 30 990,000
11/02/2019 32,000 -2.80 -8.75 34,800 32,000 32,000 100 3,200,000
31/01/2019 34,800 -0.10 -0.29 34,900 34,800 34,800 170 5,916,000
25/01/2019 34,900 1.90 5.44 33,000 34,900 34,900 10 349,000
02/01/2019 35,000 -35.00 -100.00 35,000 0 0 0 0
28/12/2018 35,000 0.00 ■■ 0.00 35,000 35,000 31,500 400 14,000,000
27/12/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
26/12/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
25/12/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
24/12/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
21/12/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
20/12/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
19/12/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
18/12/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
17/12/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
14/12/2018 35,000 3.00 8.57 32,000 35,000 32,000 1,100 38,500,000
13/12/2018 32,000 -0.50 -1.56 32,500 32,000 32,000 200 6,400,000
12/12/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
11/12/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
10/12/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
07/12/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
06/12/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
05/12/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
04/12/2018 32,500 0.50 1.54 32,000 32,500 32,500 1,100 35,750,000
03/12/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
29/11/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
28/11/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
27/11/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
26/11/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
23/11/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
22/11/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
21/11/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
20/11/2018 32,000 -0.50 -1.56 32,500 32,000 32,000 1,400 44,800,000
19/11/2018 32,500 -3.50 -10.77 36,000 32,500 32,500 100 3,250,000
16/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
15/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
14/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
13/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
12/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
09/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
08/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
07/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
06/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
05/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
02/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
01/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
31/10/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
30/10/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
29/10/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
26/10/2018 36,000 0.00 ■■ 0.00 36,000 36,000 32,400 300 10,800,000
25/10/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
24/10/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
23/10/2018 36,000 1.50 4.17 34,500 36,000 36,000 100 3,600,000
22/10/2018 34,500 -34.50 -100.00 34,500 0 0 0 0
19/10/2018 34,500 2.50 7.25 32,000 34,500 29,100 300 10,350,000
18/10/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
17/10/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
16/10/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
15/10/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
12/10/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
11/10/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,000 64,000,000
10/10/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
09/10/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
08/10/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
05/10/2018 32,000 -3.50 -10.94 35,500 32,000 32,000 100 3,200,000
04/10/2018 35,500 -35.50 -100.00 35,500 0 0 0 0
03/10/2018 35,500 2.50 7.04 33,000 35,500 35,500 100 3,550,000
02/10/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
01/10/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
28/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
27/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
26/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
25/09/2018 33,000 1.00 3.03 32,000 33,000 32,000 300 9,900,000
24/09/2018 32,000 -1.00 -3.13 33,000 32,000 32,000 900 28,800,000
21/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
20/09/2018 33,000 -2.40 -7.27 35,400 33,000 33,000 400 13,200,000
19/09/2018 35,400 -35.40 -100.00 35,400 0 0 0 0
18/09/2018 35,400 -35.40 -100.00 35,400 0 0 0 0
17/09/2018 35,400 -35.40 -100.00 35,400 0 0 0 0
14/09/2018 35,400 -35.40 -100.00 35,400 0 0 0 0
13/09/2018 35,400 -35.40 -100.00 35,400 0 0 0 0
12/09/2018 35,400 1.50 4.24 33,900 35,400 31,100 300 10,620,000
11/09/2018 33,900 -33.90 -100.00 33,900 0 0 0 0
10/09/2018 34,900 -33.90 -97.13 33,900 0 0 0 0
07/09/2018 33,900 -33.90 -100.00 33,900 0 0 0 0
06/09/2018 34,900 -33.90 -97.13 33,900 0 0 0 0
05/09/2018 33,900 -33.90 -100.00 33,900 0 0 0 0
04/09/2018 33,900 -33.90 -100.00 33,900 0 0 0 0
31/08/2018 34,900 -33.90 -97.13 33,900 0 0 0 0
30/08/2018 33,900 -33.90 -100.00 33,900 0 0 0 0
29/08/2018 33,900 -33.90 -100.00 33,900 0 0 0 0
28/08/2018 34,900 -34.90 -100.00 34,900 0 0 0 0
27/08/2018 34,900 -34.90 -100.00 34,900 0 0 0 0
24/08/2018 34,900 -34.90 -100.00 34,900 0 0 0 0
23/08/2018 34,900 -34.90 -100.00 34,900 0 0 0 0
22/08/2018 34,900 -34.90 -100.00 34,900 0 0 0 0
21/08/2018 34,900 2.10 6.02 32,800 34,900 30,000 1,700 59,330,000
20/08/2018 32,800 -32.80 -100.00 32,800 0 0 0 0
17/08/2018 32,800 -3.60 -10.98 36,400 32,800 32,800 200 6,560,000
16/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
15/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
14/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
13/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
10/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
09/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
08/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
07/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
06/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
03/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
02/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
01/08/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
31/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
30/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
27/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
26/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
25/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
24/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
23/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
20/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
19/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
18/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
17/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
16/07/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
13/07/2018 36,400 1.40 3.85 35,000 36,400 36,400 100 3,640,000
12/07/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
11/07/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
10/07/2018 35,000 1.40 4.00 33,600 35,000 35,000 100 3,500,000
09/07/2018 33,600 -33.60 -100.00 33,600 0 0 0 0
06/07/2018 33,600 -33.60 -100.00 33,600 0 0 0 0
05/07/2018 33,600 -33.60 -100.00 33,600 0 0 0 0
04/07/2018 33,600 -33.60 -100.00 33,600 0 0 0 0
03/07/2018 33,600 -33.60 -100.00 33,600 0 0 0 0
02/07/2018 33,600 -3.30 -9.82 36,900 33,600 33,600 300 10,080,000
29/06/2018 36,900 -36.90 -100.00 36,900 0 0 0 0
28/06/2018 36,900 -1.00 -2.71 37,900 36,900 34,300 200 7,380,000
27/06/2018 37,900 2.90 7.65 35,000 37,900 37,900 100 3,790,000
26/06/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
25/06/2018 35,000 -0.70 -2.00 35,700 35,000 32,200 300 10,500,000
22/06/2018 35,700 -3.30 -9.24 39,000 35,700 35,700 400 14,280,000
21/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
20/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
19/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
18/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
15/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
14/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
13/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
12/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
11/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
08/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
07/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
06/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
05/06/2018 39,000 -39.00 -100.00 39,000 0 0 0 0
04/06/2018 39,000 2.60 6.67 36,400 39,000 33,000 1,100 42,900,000
01/06/2018 36,400 1.90 5.22 34,500 36,400 33,000 600 21,840,000
31/05/2018 34,500 -34.50 -100.00 34,500 0 0 0 0
30/05/2018 34,500 -0.30 -0.87 34,800 34,500 34,500 800 27,600,000
29/05/2018 34,800 1.10 3.16 33,700 37,000 30,600 1,300 45,240,000
28/05/2018 34,700 -3.80 -10.95 38,500 34,700 34,700 100 3,470,000
25/05/2018 38,500 -38.50 -100.00 38,500 0 0 0 0
24/05/2018 38,500 3.50 9.09 35,000 38,500 38,500 100 3,850,000
23/05/2018 35,000 1.40 4.00 33,600 35,000 30,300 400 14,000,000
22/05/2018 33,600 -3.70 -11.01 37,300 33,600 33,600 200 6,720,000
21/05/2018 37,300 -37.30 -100.00 37,300 0 0 0 0
18/05/2018 37,300 -37.30 -100.00 37,300 0 0 0 0
17/05/2018 37,300 -4.10 -10.99 41,400 37,300 37,300 100 3,730,000
16/05/2018 41,400 2.50 6.04 38,900 41,400 41,400 100 4,140,000
15/05/2018 38,900 3.30 8.48 35,600 38,900 38,900 100 3,890,000
14/05/2018 35,600 -3.40 -9.55 39,000 35,600 35,600 100 3,560,000
11/05/2018 39,000 -0.50 -1.28 39,500 39,000 39,000 100 3,900,000
10/05/2018 39,500 1.20 3.04 38,300 39,500 39,500 100 3,950,000
09/05/2018 38,300 -38.30 -100.00 38,300 0 0 0 0
08/05/2018 38,300 -38.30 -100.00 38,300 0 0 0 0
07/05/2018 38,300 2.80 7.31 35,500 38,700 32,000 2,700 103,410,000
04/05/2018 35,500 2.90 8.17 32,600 35,500 32,000 1,300 46,150,000
03/05/2018 32,600 -3.60 -11.04 36,200 32,600 32,600 1,800 58,680,000
02/05/2018 36,200 3.20 8.84 33,000 36,200 36,200 100 3,620,000
27/04/2018 33,000 -2.20 -6.67 35,200 38,600 32,000 6,600 217,800,000
26/04/2018 35,200 -3.90 -11.08 39,100 39,000 35,200 3,900 137,280,000
24/04/2018 39,100 -39.10 -100.00 39,100 0 0 0 0
23/04/2018 39,100 -39.10 -100.00 39,100 0 0 0 0
20/04/2018 39,100 -39.10 -100.00 39,100 0 0 0 0
19/04/2018 39,100 -39.10 -100.00 39,100 0 0 0 0
18/04/2018 39,100 -39.10 -100.00 39,100 0 0 0 0
13/04/2018 39,100 3.40 8.70 35,700 39,100 39,100 100 3,910,000
12/04/2018 35,700 -3.90 -10.92 39,600 35,700 35,700 3,000 107,100,000
11/04/2018 39,600 -39.60 -100.00 39,600 0 0 0 0
10/04/2018 39,600 3.10 7.83 36,500 39,600 36,500 300 11,880,000
09/04/2018 36,500 -36.50 -100.00 36,500 0 0 0 0
06/04/2018 36,500 -36.50 -100.00 36,500 0 0 0 0
05/04/2018 36,500 -36.50 -100.00 36,500 0 0 0 0
04/04/2018 36,500 -36.50 -100.00 36,500 0 0 0 0
03/04/2018 36,500 -36.50 -100.00 36,500 0 0 0 0
02/04/2018 36,500 -36.50 -100.00 36,500 0 0 0 0
30/03/2018 36,500 -36.50 -100.00 36,500 0 0 0 0
29/03/2018 36,500 1.60 4.38 34,900 36,500 34,900 3,700 135,050,000
28/03/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
27/03/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
26/03/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
23/03/2018 36,400 -36.40 -100.00 36,400 0 0 0 0
22/03/2018 36,400 2.40 6.59 34,000 36,400 34,000 300 10,920,000
21/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
20/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
19/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
16/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
15/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
14/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
13/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
12/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
09/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
08/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
07/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
06/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
05/03/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
02/03/2018 34,000 2.60 7.65 31,400 34,000 34,000 100 3,400,000
01/03/2018 31,400 -31.40 -100.00 31,400 0 0 0 0
28/02/2018 31,400 -31.40 -100.00 31,400 0 0 0 0
27/02/2018 31,400 -31.40 -100.00 31,400 0 0 0 0
26/02/2018 31,400 -2.60 -8.28 34,000 31,400 31,400 1,700 53,380,000
22/02/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
21/02/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
13/02/2018 34,000 1.30 3.82 32,700 34,000 32,400 200 6,800,000
12/02/2018 32,700 -32.70 -100.00 32,700 0 0 0 0
09/02/2018 32,700 -32.70 -100.00 32,700 0 0 0 0
08/02/2018 32,700 -32.70 -100.00 32,700 0 0 0 0
07/02/2018 32,700 -32.70 -100.00 32,700 0 0 0 0
06/02/2018 32,700 1.80 5.50 30,900 32,700 32,700 100 3,270,000
05/02/2018 30,900 1.90 6.15 29,000 30,900 30,900 100 3,090,000
02/02/2018 29,000 1.10 3.79 27,900 29,000 27,800 400 11,600,000
01/02/2018 27,900 1.90 6.81 26,000 27,900 27,000 200 5,580,000
31/01/2018 26,000 -1.00 -3.85 27,000 26,000 26,000 3,000 78,000,000
30/01/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
29/01/2018 27,000 0.10 0.37 26,900 27,000 26,600 2,900 78,300,000
26/01/2018 26,900 0.90 3.35 26,000 26,900 26,100 200 5,380,000
25/01/2018 26,000 -0.80 -3.08 26,800 27,000 26,000 20,900 543,400,000
24/01/2018 26,800 1.30 4.85 25,600 26,800 26,000 700 18,760,000
23/01/2018 25,500 -0.10 -0.39 25,600 25,500 23,100 200 5,100,000
22/01/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 200 5,120,000
19/01/2018 25,600 -2.80 -10.94 28,400 25,600 25,600 100 2,560,000
18/01/2018 28,400 -28.40 -100.00 28,400 0 0 0 0
17/01/2018 28,400 -0.30 -1.06 28,700 28,400 25,900 200 5,680,000
16/01/2018 28,700 2.50 8.71 26,200 28,700 23,600 200 5,740,000
15/01/2018 26,200 -26.20 -100.00 26,200 0 0 0 0
12/01/2018 26,200 0.10 0.38 26,100 27,000 26,200 300 7,860,000
11/01/2018 26,100 -26.10 -100.00 26,100 0 0 0 0
10/01/2018 26,100 -26.10 -100.00 26,100 0 0 0 0
09/01/2018 26,100 -26.10 -100.00 26,100 0 0 0 0
08/01/2018 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 1,100 28,710,000
05/01/2018 26,100 -26.10 -100.00 26,100 0 0 0 0
04/01/2018 26,100 -1.90 -7.28 28,000 26,100 25,200 300 7,830,000
03/01/2018 28,000 -28.00 -100.00 28,000 0 0 0 0
02/01/2018 28,000 -1.00 -3.57 29,000 29,000 28,000 2,000 56,000,000
29/12/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 400 11,600,000
28/12/2017 29,000 -1.60 -5.52 30,600 29,000 29,000 3,200 92,800,000
27/12/2017 30,600 -30.60 -100.00 30,600 0 0 0 0
26/12/2017 30,600 -3.40 -11.11 34,000 30,600 30,600 300 9,180,000
25/12/2017 34,000 -34.00 -100.00 34,000 0 0 0 0
22/12/2017 34,000 -34.00 -100.00 34,000 0 0 0 0
21/12/2017 34,000 -34.00 -100.00 34,000 0 0 0 0
20/12/2017 34,000 -34.00 -100.00 34,000 0 0 0 0
19/12/2017 34,000 -34.00 -100.00 34,000 0 0 0 0
18/12/2017 34,000 2.30 6.76 31,700 34,000 34,000 100 3,400,000
15/12/2017 31,700 -31.70 -100.00 31,700 0 0 0 0
14/12/2017 31,700 -31.70 -100.00 31,700 0 0 0 0
13/12/2017 31,700 -31.70 -100.00 31,700 0 0 0 0
12/12/2017 31,700 2.70 8.52 29,000 31,700 30,000 200 6,340,000
11/12/2017 29,000 -29.00 -100.00 29,000 0 0 0 0
08/12/2017 29,000 -29.00 -100.00 29,000 0 0 0 0
07/12/2017 29,000 -29.00 -100.00 29,000 0 0 0 0
04/12/2017 30,800 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 30,800 -3.40 -9.94 30,800 30,800 30,800 100 3,080,000
30/11/2017 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 0 0
29/11/2017 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 0 0
28/11/2017 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 0 0
24/11/2017 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
23/11/2017 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
22/11/2017 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
21/11/2017 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
17/11/2017 38,900 2.00 5.42 38,900 38,900 38,900 100 3,890,000
16/11/2017 36,900 3.00 8.85 36,900 36,900 36,900 150 5,535,000
15/11/2017 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
14/11/2017 33,900 2.50 7.96 29,000 33,900 29,000 200 6,780,000
13/11/2017 31,400 2.40 8.28 31,400 31,400 31,400 100 3,140,000
10/11/2017 29,000 1.90 7.01 28,000 29,000 28,000 2,100 60,900,000
09/11/2017 27,100 -2.90 -9.67 27,200 27,200 27,100 706 19,132,600
08/11/2017 30,000 -1.10 -3.54 28,100 30,000 28,100 6,150 184,500,000
07/11/2017 31,100 -3.40 -9.86 31,100 31,200 31,100 1,600 49,760,000
06/11/2017 34,500 -3.80 -9.92 35,000 35,000 34,500 210 7,245,000
03/11/2017 38,300 -4.20 -9.88 38,300 38,300 38,300 100 3,830,000
02/11/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
01/11/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
31/10/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
30/10/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
27/10/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
26/10/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
25/10/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
24/10/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
23/10/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
20/10/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
19/10/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
18/10/2017 42,500 2.80 7.05 42,500 42,500 42,500 100 4,250,000
17/10/2017 39,700 3.50 9.67 39,700 39,700 39,700 200 7,940,000
16/10/2017 36,200 3.20 9.70 36,200 36,200 36,200 100 3,620,000
13/10/2017 33,000 3.00 10.00 33,000 33,000 33,000 100 3,300,000
12/10/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 200 6,000,000
11/10/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 400 12,000,000
10/10/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
09/10/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
06/10/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
05/10/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
04/10/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
03/10/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
02/10/2017 30,000 -0.20 -0.66 30,000 30,000 30,000 5,000 150,000,000
29/09/2017 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
28/09/2017 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
27/09/2017 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
26/09/2017 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
25/09/2017 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
22/09/2017 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
21/09/2017 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
20/09/2017 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
19/09/2017 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
18/09/2017 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
15/09/2017 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
14/09/2017 30,200 0.20 0.67 30,200 30,200 30,200 100 3,020,000
13/09/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/09/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 60 1,800,000
11/09/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
08/09/2017 30,000 -0.50 -1.64 29,000 30,000 29,000 500 15,000,000
07/09/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
06/09/2017 30,500 -2.50 -7.58 30,500 30,500 30,500 100 3,050,000
05/09/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
01/09/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
31/08/2017 33,000 -3.00 -8.33 39,500 39,500 33,000 400 13,200,000
30/08/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
29/08/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
28/08/2017 36,000 -3.90 -9.77 36,000 36,000 36,000 100 3,600,000
25/08/2017 39,900 0.30 0.76 39,900 39,900 39,900 100 3,990,000
24/08/2017 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 0 0
23/08/2017 39,600 -4.30 -9.79 39,600 39,600 39,600 100 3,960,000
22/08/2017 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 0 0
21/08/2017 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 0 0
18/08/2017 43,900 2.00 4.77 43,900 43,900 43,900 100 4,390,000
17/08/2017 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
16/08/2017 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
15/08/2017 41,900 3.10 7.99 38,600 41,900 38,600 300 12,570,000
14/08/2017 38,800 3.20 8.99 38,800 38,800 38,800 100 3,880,000
11/08/2017 35,600 3.10 9.54 29,300 35,600 29,300 600 21,360,000
10/08/2017 32,500 -3.50 -9.72 39,000 39,000 32,500 200 6,500,000
09/08/2017 36,000 1.80 5.26 36,000 36,000 36,000 100 3,600,000
08/08/2017 34,200 -3.80 -10.00 40,200 40,200 34,200 700 23,940,000
07/08/2017 38,000 1.00 2.70 38,000 38,000 38,000 100 3,800,000
04/08/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 800 29,600,000
03/08/2017 37,000 2.50 7.25 37,000 37,000 37,000 100 3,700,000
02/08/2017 34,500 -0.40 -1.15 34,500 34,500 34,500 1,400 48,300,000
01/08/2017 34,900 0.60 1.75 34,900 34,900 34,900 100 3,490,000
31/07/2017 34,300 0.00 ■■ 0.00 34,900 34,900 34,300 2,500 85,750,000
28/07/2017 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 0 0
27/07/2017 34,300 -0.80 -2.28 34,300 34,300 34,300 200 6,860,000
26/07/2017 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 54 1,895,400
25/07/2017 35,100 1.10 3.24 35,100 35,100 35,100 100 3,510,000
24/07/2017 34,000 1.50 4.62 32,500 34,000 32,500 200 6,800,000
21/07/2017 32,500 0.10 0.31 32,500 32,500 32,500 100 3,250,000
20/07/2017 32,400 2.70 9.09 32,400 32,400 32,400 100 3,240,000
19/07/2017 29,700 -3.20 -9.73 29,700 32,200 29,700 400 11,880,000
18/07/2017 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
17/07/2017 32,900 2.70 8.94 30,000 32,900 30,000 200 6,580,000
14/07/2017 30,200 -3.30 -9.85 30,200 30,200 30,200 100 3,020,000
13/07/2017 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
12/07/2017 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
11/07/2017 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
10/07/2017 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
07/07/2017 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
06/07/2017 33,500 2.60 8.41 31,900 33,500 31,900 500 16,750,000
05/07/2017 30,900 2.70 9.57 29,000 30,900 29,000 210 6,489,000
04/07/2017 28,200 1.40 5.22 27,900 28,200 27,900 4,796 135,247,200
03/07/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
30/06/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
29/06/2017 26,800 1.50 5.93 23,000 26,800 23,000 600 16,080,000
28/06/2017 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 50 1,265,000
27/06/2017 25,300 -2.80 -9.96 25,300 25,300 25,300 600 15,180,000
26/06/2017 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 26 730,600
23/06/2017 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
22/06/2017 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
21/06/2017 28,100 -0.20 -0.71 25,500 28,100 25,500 400 11,240,000
20/06/2017 28,300 0.10 0.35 28,000 28,300 27,000 1,600 45,280,000
19/06/2017 28,200 0.10 0.36 27,500 28,200 25,600 400 11,280,000
16/06/2017 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
15/06/2017 28,100 0.00 ■■ 0.00 28,200 28,200 28,100 600 16,860,000
14/06/2017 28,100 -1.80 -6.02 28,100 28,100 28,100 100 2,810,000
13/06/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
09/06/2017 29,900 0.90 3.10 29,900 29,900 29,900 100 2,990,000
08/06/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
07/06/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 40 1,160,000
06/06/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100 2,900,000
05/06/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
02/06/2017 29,000 -1.90 -6.15 29,000 29,000 29,000 700 20,300,000
01/06/2017 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 10 309,000
31/05/2017 30,900 1.90 6.55 30,500 30,900 30,500 200 6,180,000
30/05/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
29/05/2017 29,000 -1.80 -5.84 27,900 29,200 27,900 1,200 34,800,000
26/05/2017 30,800 0.90 3.01 28,000 30,800 28,000 200 6,160,000
25/05/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
24/05/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
23/05/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
22/05/2017 29,900 -0.10 -0.33 27,600 29,900 27,600 200 5,980,000
19/05/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/05/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
17/05/2017 30,000 -0.10 -0.33 30,000 30,000 30,000 1,026 30,780,000
16/05/2017 30,100 -2.90 -8.79 32,100 32,100 30,100 6,220 187,222,000
15/05/2017 33,000 -2.10 -5.98 33,000 33,000 33,000 100 3,300,000
09/05/2017 38,900 0.40 1.04 34,700 38,900 34,700 3,312 128,836,800
08/05/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
05/05/2017 38,500 -0.30 -0.77 35,000 38,500 35,000 1,200 46,200,000
04/05/2017 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
03/05/2017 38,800 -0.60 -1.52 35,600 38,800 35,600 220 8,536,000
28/04/2017 39,400 2.50 6.78 33,300 39,400 33,300 4,104 161,697,600
27/04/2017 36,900 2.80 8.21 36,900 36,900 36,900 1,420 52,398,000
26/04/2017 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 0 0
25/04/2017 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 0 0
24/04/2017 34,100 0.10 0.29 34,100 34,100 34,100 100 3,410,000
21/04/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 200 6,800,000
20/04/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,000 34,000,000
19/04/2017 34,000 -1.00 -2.86 34,000 34,000 34,000 100 3,400,000
18/04/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,100 38,500,000
17/04/2017 35,000 -0.20 -0.57 33,200 35,000 33,200 900 31,500,000
14/04/2017 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 74 2,604,800
13/04/2017 35,200 1.80 5.39 35,200 35,200 35,200 138 4,857,600
12/04/2017 33,400 0.00 ■■ 0.00 36,500 36,500 33,400 200 6,680,000
11/04/2017 33,400 -2.90 -7.99 33,300 37,000 33,300 400 13,360,000
10/04/2017 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 0 0
07/04/2017 36,300 2.80 8.36 36,300 36,300 36,300 122 4,428,600
05/04/2017 33,500 -0.50 -1.47 33,600 33,600 33,500 1,374 46,029,000
04/04/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
03/04/2017 34,000 0.50 1.49 34,000 34,000 34,000 410 13,940,000
31/03/2017 33,500 -3.00 -8.22 34,000 34,000 33,500 608 20,368,000
30/03/2017 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 18 657,000
29/03/2017 36,500 -0.30 -0.82 33,200 36,500 33,200 200 7,300,000
28/03/2017 36,800 2.80 8.24 36,800 36,800 36,800 100 3,680,000
27/03/2017 34,000 0.00 ■■ 0.00 36,800 36,800 34,000 1,500 51,000,000
24/03/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
23/03/2017 34,000 -0.30 -0.87 34,000 34,000 34,000 100 3,400,000
22/03/2017 34,300 -3.80 -9.97 34,500 36,900 34,300 3,100 106,330,000
21/03/2017 38,100 -4.20 -9.93 38,100 38,100 38,100 100 3,810,000
20/03/2017 42,300 2.80 7.09 42,300 42,300 42,300 100 4,230,000
17/03/2017 39,500 0.80 2.07 39,500 39,500 39,500 100 3,950,000
16/03/2017 39,700 1.90 5.03 39,800 41,000 34,100 3,200 127,040,000
15/03/2017 37,800 -4.20 -10.00 37,800 38,000 37,800 710 26,838,000
14/03/2017 42,000 2.10 5.26 36,000 42,000 36,000 6,000 252,000,000
13/03/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
10/03/2017 39,900 0.40 1.01 35,700 39,900 35,600 2,600 103,740,000
09/03/2017 39,500 -0.40 -1.00 39,500 39,500 36,000 1,100 43,450,000
08/03/2017 39,900 -0.10 -0.25 36,100 39,900 36,000 1,500 59,850,000
07/03/2017 40,000 -2.30 -5.44 40,000 40,000 40,000 400 16,000,000
06/03/2017 42,300 -0.20 -0.47 42,400 42,400 42,300 300 12,690,000
03/03/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
02/03/2017 42,500 3.60 9.25 42,500 42,500 42,500 100 4,250,000
01/03/2017 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
28/02/2017 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
27/02/2017 38,900 -3.60 -8.47 38,600 38,900 38,600 300 11,670,000
24/02/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
23/02/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
22/02/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
21/02/2017 42,500 2.60 6.52 42,500 42,500 42,500 100 4,250,000
20/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
17/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
16/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
15/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
14/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
13/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
10/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
09/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
08/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
07/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
06/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
03/02/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
02/02/2017 39,900 3.60 9.92 39,900 39,900 39,900 100 3,990,000
25/01/2017 36,300 -4.00 -9.93 43,000 43,000 36,300 1,500 54,450,000
24/01/2017 40,300 0.00 ■■ 0.00 40,300 40,300 40,300 0 0
23/01/2017 40,300 1.70 4.40 40,300 40,300 40,300 100 4,030,000
20/01/2017 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 0 0
19/01/2017 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 0 0
18/01/2017 38,600 -4.20 -9.81 38,600 38,600 38,600 100 3,860,000
17/01/2017 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
16/01/2017 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
13/01/2017 42,800 1.80 4.39 42,800 42,800 42,800 100 4,280,000
12/01/2017 41,000 2.50 6.49 41,000 41,000 41,000 100 4,100,000
11/01/2017 38,500 1.50 4.05 38,500 38,500 38,500 100 3,850,000
10/01/2017 37,000 2.20 6.32 37,000 37,000 37,000 100 3,700,000
09/01/2017 34,800 -3.80 -9.84 34,800 34,800 34,800 400 13,920,000
06/01/2017 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 0 0
05/01/2017 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 0 0
04/01/2017 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 0 0
03/01/2017 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 0 0
30/12/2016 38,600 1.50 4.04 37,100 38,600 37,100 200 7,720,000
29/12/2016 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 0 0
28/12/2016 37,100 2.20 6.30 36,000 37,100 36,000 200 7,420,000
27/12/2016 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 1,100 38,390,000
26/12/2016 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
23/12/2016 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 2 69,800
22/12/2016 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
21/12/2016 34,900 -0.10 -0.29 33,000 34,900 33,000 300 10,470,000
20/12/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
19/12/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
16/12/2016 35,000 2.50 7.69 33,000 35,000 33,000 200 7,000,000
15/12/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
14/12/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
13/12/2016 32,500 0.30 0.93 35,000 35,000 32,500 200 6,500,000
12/12/2016 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
09/12/2016 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
08/12/2016 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 1,000 33,200,000
07/12/2016 33,200 0.50 1.53 33,200 33,200 33,200 100 3,320,000
06/12/2016 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
05/12/2016 32,700 -0.30 -0.91 32,700 32,700 32,700 500 16,350,000
02/12/2016 33,000 0.10 0.30 33,000 33,000 33,000 800 26,400,000
01/12/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
30/11/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
29/11/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
28/11/2016 32,900 0.60 1.86 32,500 34,300 32,500 700 23,030,000
25/11/2016 32,300 1.30 4.19 30,500 32,300 30,500 1,300 41,990,000
24/11/2016 31,000 0.30 0.98 30,900 31,000 30,900 200 6,200,000
23/11/2016 30,700 -0.50 -1.60 30,700 30,700 30,700 100 3,070,000
22/11/2016 31,200 -1.60 -4.88 30,000 31,200 30,000 1,900 59,280,000
21/11/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
18/11/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
17/11/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
16/11/2016 32,800 2.10 6.84 31,100 33,400 31,100 400 13,120,000
15/11/2016 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
14/11/2016 30,700 0.20 0.66 30,700 30,700 30,700 100 3,070,000
11/11/2016 30,500 -1.40 -4.39 29,600 30,500 29,600 12,200 372,100,000
10/11/2016 31,900 0.30 0.95 28,500 31,900 28,500 200 6,380,000
09/11/2016 31,600 -0.30 -0.94 29,600 31,600 29,600 400 12,640,000
08/11/2016 31,900 0.30 0.95 28,500 31,900 28,500 200 6,380,000
07/11/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
04/11/2016 31,600 -0.30 -0.94 28,800 31,600 28,800 500 15,800,000
03/11/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
02/11/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
01/11/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
31/10/2016 31,900 -0.20 -0.62 31,900 31,900 31,900 100 3,190,000
28/10/2016 32,100 1.60 5.25 32,100 32,100 32,100 100 3,210,000
27/10/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
26/10/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
25/10/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
24/10/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
21/10/2016 30,500 -0.40 -1.29 30,000 30,500 30,000 1,300 39,650,000
20/10/2016 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
19/10/2016 30,900 1.10 3.69 29,500 30,900 29,500 4,100 126,690,000
18/10/2016 29,800 -0.20 -0.67 29,200 29,800 29,200 400 11,920,000
17/10/2016 30,000 -1.50 -4.76 29,100 30,000 29,000 10,200 306,000,000
14/10/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
13/10/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
12/10/2016 31,500 -1.50 -4.55 31,000 31,500 31,000 4,340 136,710,000
11/10/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
10/10/2016 33,000 1.00 3.12 30,000 33,000 30,000 1,200 39,600,000
07/10/2016 32,000 -3.50 -9.86 32,000 32,000 32,000 200 6,400,000
06/10/2016 35,500 2.00 5.97 35,500 35,500 35,500 100 3,550,000
05/10/2016 33,500 3.00 9.84 30,000 33,500 30,000 6,900 231,150,000
04/10/2016 30,500 -0.90 -2.87 29,000 30,500 29,000 300 9,150,000
03/10/2016 31,400 1.90 6.44 31,400 31,400 31,400 100 3,140,000
30/09/2016 29,500 0.00 ■■ 0.00 29,500 30,200 29,500 7,100 209,450,000
29/09/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 7,000 206,500,000
28/09/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 3,100 91,450,000
27/09/2016 29,500 -2.10 -6.65 30,000 30,000 29,500 6,400 188,800,000
26/09/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
23/09/2016 31,600 -0.40 -1.25 30,000 31,600 30,000 600 18,960,000
22/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
21/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
20/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
19/09/2016 32,000 0.60 1.91 32,000 32,000 32,000 600 19,200,000
16/09/2016 31,400 1.70 5.72 31,400 31,400 31,400 400 12,560,000
15/09/2016 29,700 -1.80 -5.71 31,400 31,400 29,700 1,600 47,520,000
14/09/2016 31,500 1.50 5.00 30,000 31,500 30,000 300 9,450,000
13/09/2016 30,000 0.10 0.33 29,500 30,000 29,500 2,400 72,000,000
12/09/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
09/09/2016 29,900 2.10 7.55 29,500 29,900 29,500 300 8,970,000
08/09/2016 27,800 -1.80 -6.08 26,700 29,500 26,700 23,400 650,520,000
07/09/2016 29,600 -0.90 -2.95 29,600 31,000 29,600 7,300 216,080,000
06/09/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
05/09/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
01/09/2016 30,500 0.90 3.04 30,500 30,500 30,500 100 3,050,000
31/08/2016 29,600 0.00 ■■ 0.00 29,600 30,000 29,600 4,200 124,320,000
30/08/2016 29,600 -0.40 -1.33 30,000 32,200 29,600 600 17,760,000
29/08/2016 30,000 -2.40 -7.41 30,000 30,000 30,000 9,600 288,000,000
26/08/2016 32,400 2.40 8.00 32,400 32,400 32,400 100 3,240,000
25/08/2016 30,000 0.30 1.01 29,500 30,000 26,800 4,302 129,060,000
24/08/2016 29,700 -1.30 -4.19 30,200 33,300 29,200 10,000 297,000,000
23/08/2016 31,000 -2.00 -6.06 32,000 32,000 31,000 13,600 421,600,000
22/08/2016 33,000 -3.00 -8.33 33,400 33,400 32,400 6,000 198,000,000
19/08/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
18/08/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
17/08/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
16/08/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
15/08/2016 36,000 -3.20 -8.16 35,300 36,000 35,300 2,700 97,200,000
12/08/2016 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
11/08/2016 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
10/08/2016 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
09/08/2016 39,200 2.30 6.23 39,200 39,200 39,200 100 3,920,000
08/08/2016 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
05/08/2016 36,900 1.90 5.43 33,300 36,900 33,000 2,300 84,870,000
04/08/2016 35,000 -0.90 -2.51 33,400 35,000 33,300 1,600 56,000,000
03/08/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 12 430,800
02/08/2016 35,900 2.60 7.81 33,300 35,900 33,000 1,900 68,210,000
01/08/2016 33,300 -3.70 -10.00 33,400 33,400 33,300 1,900 63,270,000
29/07/2016 37,000 1.00 2.78 33,000 37,000 33,000 1,600 59,200,000
28/07/2016 36,000 1.90 5.57 36,000 36,000 36,000 300 10,800,000
27/07/2016 34,100 -3.60 -9.55 39,900 39,900 34,100 400 13,640,000
26/07/2016 37,700 -4.10 -9.81 37,700 37,700 37,700 200 7,540,000
25/07/2016 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 0 0
22/07/2016 41,800 1.50 3.72 36,300 41,800 36,300 300 12,540,000
21/07/2016 40,300 3.40 9.21 40,300 40,300 40,300 100 4,030,000
20/07/2016 36,900 3.30 9.82 36,900 36,900 36,900 100 3,690,000
19/07/2016 33,600 -3.70 -9.92 33,700 33,700 33,600 310 10,416,000
18/07/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 100 3,730,000
15/07/2016 37,300 -4.10 -9.90 38,000 38,000 37,300 3,300 123,090,000
14/07/2016 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
13/07/2016 41,400 -0.10 -0.24 41,400 41,400 41,400 200 8,280,000
12/07/2016 41,500 0.00 ■■ 0.00 41,000 41,500 41,000 1,900 78,850,000
11/07/2016 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
08/07/2016 41,500 0.00 ■■ 0.00 37,400 41,500 37,400 300 12,450,000
07/07/2016 41,500 1.80 4.53 42,300 42,300 35,800 1,000 41,500,000
06/07/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
05/07/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
04/07/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
01/07/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
30/06/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
29/06/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
28/06/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
27/06/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
24/06/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
23/06/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
22/06/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 14 555,800
21/06/2016 39,700 1.00 2.58 39,700 39,700 39,700 100 3,970,000
20/06/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 0 0
17/06/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 0 0
16/06/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 0 0
15/06/2016 38,700 2.40 6.61 38,700 38,700 38,700 100 3,870,000
14/06/2016 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 0 0
13/06/2016 36,300 1.80 5.22 36,300 36,300 36,300 200 7,260,000
10/06/2016 34,500 0.80 2.37 34,500 34,500 34,500 100 3,450,000
09/06/2016 33,700 -0.30 -0.88 34,000 34,000 33,700 4,616 155,559,200
08/06/2016 34,000 0.00 ■■ 0.00 35,700 35,700 34,000 800 27,200,000
07/06/2016 34,000 0.30 0.89 34,000 34,000 34,000 200 6,800,000
06/06/2016 33,700 -0.20 -0.59 33,700 33,700 33,700 200 6,740,000
03/06/2016 33,900 1.40 4.31 31,000 33,900 31,000 200 6,780,000
02/06/2016 32,500 -0.50 -1.52 32,000 32,500 32,000 200 6,500,000
01/06/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
31/05/2016 33,000 0.60 1.85 33,000 33,000 33,000 150 4,950,000
30/05/2016 32,400 -3.50 -9.75 32,600 32,600 32,400 2,700 87,480,000
27/05/2016 35,900 -1.90 -5.03 34,100 35,900 34,100 300 10,770,000
26/05/2016 37,800 1.40 3.85 32,800 37,800 32,800 1,200 45,360,000
25/05/2016 36,400 -0.20 -0.55 34,100 36,400 33,000 1,130 41,132,000
24/05/2016 36,600 -0.40 -1.08 34,000 36,600 34,000 600 21,960,000
23/05/2016 37,000 -1.00 -2.63 34,200 37,000 34,200 3,400 125,800,000
20/05/2016 38,000 -1.20 -3.06 38,000 38,000 38,000 100 3,800,000
19/05/2016 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
18/05/2016 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
17/05/2016 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
16/05/2016 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
13/05/2016 39,200 1.90 5.09 39,200 39,200 39,200 100 3,920,000
12/05/2016 37,300 0.00 ■■ 0.00 33,600 37,300 33,600 410 15,293,000
11/05/2016 37,300 -4.10 -9.90 37,300 37,300 37,300 100 3,730,000
10/05/2016 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
09/05/2016 41,400 1.40 3.50 41,400 41,400 41,400 100 4,140,000
06/05/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
05/05/2016 40,000 -1.00 -2.44 40,000 40,000 40,000 100 4,000,000
04/05/2016 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 6 246,000
29/04/2016 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
28/04/2016 41,000 -0.50 -1.20 37,500 41,000 37,400 300 12,300,000
27/04/2016 41,500 2.50 6.41 41,500 41,500 41,500 100 4,150,000
26/04/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
25/04/2016 39,000 1.20 3.17 38,000 39,000 38,000 1,400 54,600,000
22/04/2016 37,800 0.80 2.16 37,800 37,800 37,800 200 7,560,000
21/04/2016 37,000 2.10 6.02 35,500 37,000 35,500 4,100 151,700,000
20/04/2016 34,900 0.00 ■■ 0.00 34,900 35,400 34,900 700 24,430,000
19/04/2016 34,900 0.00 ■■ 0.00 32,500 34,900 32,500 5,100 177,990,000
15/04/2016 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 300 10,470,000
14/04/2016 34,900 1.40 4.18 33,300 35,900 33,300 300 10,470,000
13/04/2016 33,500 0.00 ■■ 0.00 36,000 36,000 33,500 1,100 36,850,000
12/04/2016 33,500 0.60 1.82 33,000 33,500 33,000 6,806 228,001,000
11/04/2016 32,900 2.10 6.82 31,500 33,400 28,000 53,508 1,760,413,200
08/04/2016 30,800 2.80 10.00 30,800 30,800 30,800 100 3,080,000
07/04/2016 28,000 -2.70 -8.79 32,300 32,300 28,000 6,200 173,600,000
06/04/2016 30,700 -2.80 -8.36 34,900 34,900 30,700 300 9,210,000
05/04/2016 33,500 1.70 5.35 33,900 33,900 33,500 10,100 338,350,000
04/04/2016 31,800 -3.20 -9.14 31,500 37,400 31,500 3,400 108,120,000
01/04/2016 35,000 2.50 7.69 35,000 35,000 35,000 100 3,500,000
31/03/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
30/03/2016 32,500 2.90 9.80 31,900 32,500 31,900 21,900 711,750,000
29/03/2016 29,600 -2.10 -6.62 32,500 32,500 29,600 200 5,920,000
28/03/2016 31,700 0.90 2.92 30,800 31,700 30,800 6,800 215,560,000
25/03/2016 30,800 1.90 6.57 28,900 30,800 28,900 800 24,640,000
24/03/2016 28,900 -2.00 -6.47 28,900 28,900 28,900 500 14,450,000
23/03/2016 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
22/03/2016 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
21/03/2016 30,900 1.60 5.46 26,400 30,900 26,400 300 9,270,000
18/03/2016 29,300 -3.10 -9.57 29,500 29,500 29,300 1,900 55,670,000
17/03/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
16/03/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
15/03/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
14/03/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
11/03/2016 32,400 2.40 8.00 29,100 32,400 29,100 1,700 55,080,000
10/03/2016 30,000 1.00 3.45 30,900 30,900 30,000 748 22,440,000
09/03/2016 30,000 -0.30 -0.99 30,000 30,000 30,000 1,200 36,000,000
08/03/2016 30,300 -0.10 -0.33 30,300 30,300 30,300 1,000 30,300,000
07/03/2016 30,400 -3.30 -9.79 30,400 30,400 30,400 400 12,160,000
04/03/2016 33,700 1.70 5.31 34,000 34,000 29,000 3,400 114,580,000
03/03/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
02/03/2016 32,000 2.70 9.22 32,000 32,000 32,000 100 3,200,000
01/03/2016 29,300 -1.30 -4.25 29,300 29,300 29,300 400 11,720,000
29/02/2016 30,600 1.40 4.79 29,200 30,600 29,200 200 6,120,000
26/02/2016 29,200 -0.80 -2.67 31,900 31,900 29,200 200 5,840,000
25/02/2016 30,000 0.10 0.33 29,100 30,000 29,000 736 22,080,000
24/02/2016 29,900 -0.60 -1.97 28,500 29,900 28,500 216 6,458,400
23/02/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
22/02/2016 30,500 0.50 1.67 29,000 30,500 29,000 2,200 67,100,000
19/02/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/02/2016 30,000 0.00 ■■ 0.00 31,500 31,500 30,000 300 9,000,000
17/02/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/02/2016 30,000 2.10 7.53 30,500 30,500 30,000 300 9,000,000
15/02/2016 27,900 -3.00 -9.71 30,800 33,500 27,900 300 8,370,000
05/02/2016 30,900 2.00 6.92 30,900 30,900 30,900 200 6,180,000
04/02/2016 28,900 2.50 9.47 28,900 28,900 28,900 100 2,890,000
03/02/2016 26,400 -2.30 -8.01 29,200 31,000 26,400 700 18,480,000
02/02/2016 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
01/02/2016 28,700 0.70 2.50 25,200 28,700 25,200 200 5,740,000
29/01/2016 28,000 1.00 3.70 28,000 28,000 28,000 164 4,592,000
28/01/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
27/01/2016 27,000 0.90 3.45 26,000 27,000 26,000 200 5,400,000
26/01/2016 26,100 -2.20 -7.77 26,100 26,100 26,100 100 2,610,000
25/01/2016 28,300 0.00 ■■ 0.00 29,900 29,900 28,300 400 11,320,000
22/01/2016 28,300 1.00 3.66 28,300 28,300 28,300 100 2,830,000
21/01/2016 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 78 2,129,400
20/01/2016 27,300 -0.10 -0.36 25,900 27,300 25,900 1,300 35,490,000
19/01/2016 27,400 1.20 4.58 27,400 27,400 27,400 100 2,740,000
18/01/2016 26,200 -1.60 -5.76 26,200 26,200 26,200 100 2,620,000
15/01/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
14/01/2016 27,800 1.30 4.91 26,600 27,800 26,500 600 16,680,000
13/01/2016 26,500 -1.40 -5.02 26,500 26,500 26,500 300 7,950,000
12/01/2016 27,900 1.20 4.49 27,900 27,900 27,900 100 2,790,000
11/01/2016 26,700 -0.30 -1.11 26,700 26,700 26,700 100 2,670,000
08/01/2016 27,000 -0.70 -2.53 27,000 27,000 27,000 500 13,500,000
07/01/2016 27,700 0.90 3.36 26,200 27,700 26,200 200 5,540,000
06/01/2016 26,800 -0.20 -0.74 26,800 26,800 26,800 100 2,680,000
05/01/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/01/2016 27,000 -0.40 -1.46 27,300 27,300 27,000 1,012 27,324,000
31/12/2015 27,400 -1.60 -5.52 26,100 28,900 26,100 300 8,220,000
30/12/2015 29,000 1.40 5.07 29,000 29,000 29,000 100 2,900,000
29/12/2015 27,600 0.10 0.36 27,600 27,600 27,600 200 5,520,000
28/12/2015 27,500 -2.00 -6.78 27,500 27,500 27,500 100 2,750,000
25/12/2015 29,500 2.50 9.26 28,500 29,500 28,500 10,500 309,750,000
24/12/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
23/12/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
22/12/2015 27,000 -2.80 -9.40 27,000 27,000 27,000 300 8,100,000
21/12/2015 29,800 1.00 3.47 26,000 29,800 26,000 200 5,960,000
18/12/2015 28,800 1.00 3.60 25,100 28,800 25,100 200 5,760,000
17/12/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
16/12/2015 27,800 -1.20 -4.14 27,500 27,800 27,300 2,000 55,600,000
15/12/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
14/12/2015 29,000 2.00 7.41 26,500 29,000 26,500 1,100 31,900,000
11/12/2015 27,000 -0.30 -1.10 27,000 27,000 27,000 2,000 54,000,000
10/12/2015 27,300 -1.60 -5.54 27,300 27,300 27,300 2,200 60,060,000
09/12/2015 28,900 -1.10 -3.67 32,000 32,000 27,300 2,200 63,580,000
08/12/2015 30,000 2.00 7.14 27,400 30,000 27,300 9,400 282,000,000
07/12/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
04/12/2015 28,000 -2.00 -6.67 28,000 28,000 28,000 206 5,768,000
03/12/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 200 6,000,000
02/12/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
01/12/2015 30,000 1.20 4.17 30,000 30,000 30,000 100 3,000,000
30/11/2015 28,800 -3.20 -10.00 28,800 28,800 28,800 100 2,880,000
27/11/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
26/11/2015 32,000 2.00 6.67 32,000 32,000 32,000 100 3,200,000
25/11/2015 30,000 0.60 2.04 27,400 30,000 27,400 300 9,000,000
24/11/2015 29,400 -0.60 -2.00 27,300 29,400 27,300 3,612 106,192,800
23/11/2015 30,000 2.40 8.70 28,900 30,000 28,900 200 6,000,000
20/11/2015 27,600 -0.20 -0.72 27,300 27,600 27,300 600 16,560,000
19/11/2015 27,800 0.60 2.21 27,800 27,800 27,800 136 3,780,800
18/11/2015 27,200 0.30 1.12 27,300 27,300 27,200 14,200 386,240,000
17/11/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
16/11/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
13/11/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
12/11/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
11/11/2015 26,900 1.30 5.08 25,600 26,900 25,600 300 8,070,000
10/11/2015 25,600 -2.80 -9.86 25,600 25,600 25,600 100 2,560,000
09/11/2015 28,400 0.00 ■■ 0.00 26,000 28,400 25,900 700 19,880,000
06/11/2015 28,400 0.00 ■■ 0.00 25,600 28,400 25,600 200 5,680,000
05/11/2015 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
04/11/2015 28,400 -0.60 -2.07 26,100 28,400 26,100 3,800 107,920,000
03/11/2015 29,000 1.90 7.01 29,000 29,000 29,000 100 2,900,000
02/11/2015 27,100 2.40 9.72 27,100 27,100 27,100 100 2,710,000
30/10/2015 24,700 -1.80 -6.79 27,400 29,000 24,700 300 7,410,000
29/10/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
28/10/2015 26,500 0.30 1.15 26,100 26,500 26,100 1,500 39,750,000
27/10/2015 26,200 0.00 ■■ 0.00 23,600 26,500 23,600 3,942 103,280,400
26/10/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
23/10/2015 26,200 -0.50 -1.87 27,400 27,400 24,600 1,100 28,820,000
22/10/2015 26,700 0.90 3.49 24,400 26,700 24,400 300 8,010,000
21/10/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
20/10/2015 25,800 1.30 5.31 25,100 26,400 24,500 1,400 36,120,000
19/10/2015 24,500 -2.40 -8.92 24,400 25,100 24,300 700 17,150,000
16/10/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
15/10/2015 26,900 0.00 ■■ 0.00 24,300 26,900 24,300 2,200 59,180,000
14/10/2015 26,900 1.10 4.26 26,900 26,900 26,900 100 2,690,000
13/10/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
12/10/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 6 154,800
09/10/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
08/10/2015 25,800 -0.60 -2.27 25,800 25,800 25,800 200 5,160,000
07/10/2015 26,400 -0.10 -0.38 23,900 26,400 23,900 200 5,280,000
06/10/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 16 424,000
05/10/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
02/10/2015 26,500 -0.30 -1.12 24,800 26,500 24,800 416 11,024,000
01/10/2015 26,800 -0.10 -0.37 24,400 26,800 24,300 3,600 96,480,000
30/09/2015 26,900 -0.60 -2.18 25,000 26,900 24,800 4,160 111,904,000
29/09/2015 27,500 0.00 ■■ 0.00 24,800 27,500 24,800 2,800 77,000,000
28/09/2015 27,500 1.90 7.42 28,000 28,000 25,600 400 11,000,000
25/09/2015 25,600 -2.80 -9.86 29,900 31,200 25,600 500 12,800,000
24/09/2015 28,400 -3.10 -9.84 28,400 28,400 28,400 100 2,840,000
23/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
22/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
21/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
18/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
17/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
16/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
15/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
14/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
11/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 26 819,000
10/09/2015 31,500 1.50 5.00 31,500 31,500 31,500 100 3,150,000
09/09/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
08/09/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
07/09/2015 30,000 2.00 7.14 30,000 30,000 30,000 100 3,000,000
04/09/2015 28,000 2.50 9.80 28,000 28,000 28,000 100 2,800,000
03/09/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
01/09/2015 25,500 -0.60 -2.30 25,500 25,500 25,500 100 2,550,000
31/08/2015 26,100 -2.90 -10.00 26,100 26,100 26,100 100 2,610,000
28/08/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
27/08/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
26/08/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
25/08/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
24/08/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
21/08/2015 29,000 2.00 7.41 29,000 29,000 29,000 100 2,900,000
20/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 62 1,674,000
18/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
17/08/2015 27,000 1.50 5.88 27,000 27,000 27,000 100 2,700,000
14/08/2015 25,500 1.00 4.08 25,500 25,500 25,500 100 2,550,000
13/08/2015 24,500 0.40 1.66 26,500 26,500 24,500 1,100 26,950,000
12/08/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
11/08/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
10/08/2015 25,600 -2.40 -8.57 25,500 25,600 25,500 3,500 89,600,000
07/08/2015 28,000 1.50 5.66 28,000 28,000 28,000 100 2,800,000
06/08/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
05/08/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,000 26,500,000
04/08/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
03/08/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
31/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
30/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
29/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
28/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2 53,000
27/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
24/07/2015 26,500 1.00 3.92 25,000 26,500 25,000 300 7,950,000
23/07/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
22/07/2015 25,500 0.00 ■■ 0.00 25,000 25,500 24,000 5,300 135,150,000
21/07/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
20/07/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
17/07/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
16/07/2015 25,500 0.00 ■■ 0.00 24,000 25,500 24,000 1,700 43,350,000
15/07/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
14/07/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
13/07/2015 25,500 0.50 2.00 22,600 25,500 22,600 200 5,100,000
10/07/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
09/07/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
08/07/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
07/07/2015 25,000 -0.40 -1.57 27,200 27,200 25,000 600 15,000,000
06/07/2015 25,400 -1.40 -5.22 28,400 28,400 25,400 200 5,080,000
03/07/2015 26,800 1.80 7.20 26,800 26,800 26,800 100 2,680,000
02/07/2015 25,000 -0.70 -2.72 25,000 25,000 25,000 100 2,500,000
01/07/2015 25,700 1.90 7.98 25,700 25,700 25,700 100 2,570,000
30/06/2015 23,800 1.80 8.18 22,000 23,800 22,000 1,100 26,180,000
29/06/2015 22,000 -1.40 -5.98 25,200 25,200 21,100 800 17,600,000
26/06/2015 23,400 -2.60 -10.00 25,700 25,700 23,400 700 16,380,000
25/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
24/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
23/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
22/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
19/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
18/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
17/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
16/06/2015 26,000 -0.90 -3.35 25,900 26,000 25,900 1,004 26,104,000
15/06/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 18 484,200
12/06/2015 26,900 1.10 4.26 26,900 26,900 26,900 130 3,497,000
11/06/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
10/06/2015 25,800 -0.90 -3.37 24,100 25,800 24,100 220 5,676,000
09/06/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
08/06/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
05/06/2015 26,700 1.80 7.23 26,700 26,700 26,700 100 2,670,000
04/06/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
03/06/2015 24,900 -0.50 -1.97 22,900 24,900 22,900 200 4,980,000
02/06/2015 25,400 -1.40 -5.22 24,200 25,400 24,200 200 5,080,000
01/06/2015 26,800 2.00 8.06 22,400 26,800 22,400 220 5,896,000
29/05/2015 24,800 -2.70 -9.82 24,800 24,800 24,800 100 2,480,000
28/05/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
27/05/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
26/05/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
25/05/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
22/05/2015 27,500 -1.30 -4.51 27,500 27,500 27,500 100 2,750,000
21/05/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
20/05/2015 28,800 0.90 3.23 25,200 28,800 25,200 200 5,760,000
19/05/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 24 669,600
18/05/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 84 2,343,600
15/05/2015 27,900 1.00 3.72 27,900 27,900 27,900 100 2,790,000
14/05/2015 26,900 0.60 2.28 26,900 26,900 26,900 100 2,690,000
13/05/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
12/05/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
11/05/2015 26,300 -0.10 -0.38 23,800 26,300 23,800 3,000 78,900,000
08/05/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
07/05/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 40 1,056,000
06/05/2015 26,400 0.00 ■■ 0.00 27,000 27,000 24,000 360 9,504,000
05/05/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
04/05/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
27/04/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
24/04/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
23/04/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
22/04/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
21/04/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
20/04/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
17/04/2015 26,400 -0.60 -2.22 24,300 26,400 24,300 500 13,200,000
16/04/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
15/04/2015 27,000 2.10 8.43 22,600 27,000 22,600 700 18,900,000
14/04/2015 24,900 -0.10 -0.40 22,500 24,900 22,500 600 14,940,000
13/04/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
10/04/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
09/04/2015 25,000 0.00 ■■ 0.00 24,000 25,000 22,500 1,400 35,000,000
08/04/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
07/04/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
06/04/2015 25,000 0.00 ■■ 0.00 24,000 25,000 24,000 300 7,500,000
03/04/2015 25,000 0.70 2.88 25,000 25,000 25,000 100 2,500,000
02/04/2015 24,300 -0.30 -1.22 22,300 24,300 22,300 300 7,290,000
01/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 3,000 73,800,000
31/03/2015 24,600 -0.20 -0.81 24,800 24,800 22,600 7,200 177,120,000
30/03/2015 24,800 0.00 ■■ 0.00 22,600 24,800 22,600 300 7,440,000
27/03/2015 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
26/03/2015 24,800 0.10 0.40 22,400 24,800 22,300 300 7,440,000
25/03/2015 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
24/03/2015 24,700 -0.30 -1.20 22,500 24,700 22,500 200 4,940,000
23/03/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
20/03/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
19/03/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
18/03/2015 25,000 0.10 0.40 25,000 25,100 25,000 2,200 55,000,000
17/03/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 900 22,410,000
16/03/2015 24,900 -0.80 -3.11 24,900 24,900 24,900 100 2,490,000
13/03/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
12/03/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
11/03/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
10/03/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
09/03/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
06/03/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
05/03/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
04/03/2015 25,700 1.70 7.08 24,200 25,700 24,200 300 7,710,000
03/03/2015 24,000 -0.20 -0.83 22,000 24,000 21,800 400 9,600,000
02/03/2015 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
27/02/2015 24,200 -0.20 -0.82 22,000 24,200 22,000 200 4,840,000
26/02/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
25/02/2015 24,400 -1.30 -5.06 24,400 24,400 24,400 0 0
24/02/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
13/02/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
12/02/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
11/02/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
10/02/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
09/02/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
06/02/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
05/02/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
04/02/2015 25,700 2.30 9.83 25,700 25,700 25,700 100 2,570,000
03/02/2015 23,400 -2.60 -10.00 23,500 23,500 23,400 1,100 25,740,000
02/02/2015 26,000 2.20 9.24 26,000 26,000 26,000 100 2,600,000
30/01/2015 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
29/01/2015 23,800 -2.60 -9.85 23,800 23,800 23,800 2,700 64,260,000
28/01/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
27/01/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
26/01/2015 26,400 2.40 10.00 21,600 26,400 21,600 200 5,280,000
23/01/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
22/01/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
21/01/2015 24,000 1.60 7.14 22,400 24,000 22,400 500 12,000,000
20/01/2015 22,400 -2.20 -8.94 22,400 22,400 22,400 100 2,240,000
19/01/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
16/01/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
15/01/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
14/01/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
13/01/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
12/01/2015 24,600 -0.10 -0.40 27,100 27,100 22,400 300 7,380,000
09/01/2015 24,700 -0.20 -0.80 22,500 24,800 22,500 400 9,880,000
08/01/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
07/01/2015 24,900 0.90 3.75 24,900 24,900 24,900 100 2,490,000
06/01/2015 24,000 -1.00 -4.00 22,500 24,000 22,500 300 7,200,000
05/01/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
31/12/2014 25,000 0.20 0.81 27,000 27,000 22,400 300 7,500,000
30/12/2014 24,800 1.40 5.98 24,800 24,800 24,800 100 2,480,000
29/12/2014 23,400 -2.60 -10.00 23,400 23,400 23,400 100 2,340,000
26/12/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
25/12/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
24/12/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
23/12/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
22/12/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
19/12/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
18/12/2014 26,000 0.20 0.78 26,000 26,000 26,000 163 4,238,000
17/12/2014 25,800 1.30 5.31 25,800 25,800 25,800 100 2,580,000
16/12/2014 24,500 -1.90 -7.20 23,800 24,500 23,800 200 4,900,000
15/12/2014 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
12/12/2014 26,400 1.40 5.60 26,400 26,400 26,400 108 2,851,200
11/12/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
10/12/2014 25,000 -0.50 -1.96 26,000 27,600 25,000 700 17,500,000
09/12/2014 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
08/12/2014 25,500 0.80 3.24 25,500 25,500 25,500 100 2,550,000
05/12/2014 24,700 1.40 6.01 24,700 24,700 24,700 102 2,519,400
04/12/2014 23,300 0.30 1.30 22,000 23,300 21,500 300 6,990,000
03/12/2014 23,000 -1.00 -4.17 23,000 23,000 23,000 500 11,500,000
02/12/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
01/12/2014 24,000 -1.00 -4.00 24,000 24,000 24,000 1,700 40,800,000
28/11/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
27/11/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
26/11/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
25/11/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
24/11/2014 25,000 -0.20 -0.79 22,800 25,000 22,800 224 5,600,000
21/11/2014 25,200 -2.80 -10.00 25,200 25,200 25,200 100 2,520,000
20/11/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
19/11/2014 28,000 2.30 8.95 28,000 28,000 28,000 100 2,800,000
18/11/2014 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
17/11/2014 25,700 2.20 9.36 25,700 25,700 25,700 100 2,570,000
14/11/2014 23,500 -2.10 -8.20 24,000 24,000 23,500 1,200 28,200,000
13/11/2014 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
12/11/2014 25,600 1.80 7.56 23,600 25,600 23,500 1,500 38,400,000
11/11/2014 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
10/11/2014 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
07/11/2014 23,800 -1.50 -5.93 22,800 23,800 22,800 300 7,140,000
06/11/2014 25,300 1.80 7.66 25,300 25,300 25,300 100 2,530,000
05/11/2014 23,500 -0.30 -1.26 22,000 23,500 22,000 400 9,400,000
04/11/2014 23,800 -1.20 -4.80 22,500 23,800 22,500 200 4,760,000
03/11/2014 25,000 1.00 4.17 24,000 25,000 24,000 200 5,000,000
31/10/2014 24,000 -2.00 -7.69 23,400 26,000 23,400 2,000 48,000,000
30/10/2014 26,000 -2.80 -9.72 26,000 26,000 26,000 200 5,200,000
29/10/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
28/10/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
27/10/2014 28,800 -3.20 -10.00 28,800 28,800 28,800 100 2,880,000
24/10/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
23/10/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 5 160,000
22/10/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
21/10/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
20/10/2014 32,000 1.00 3.23 32,000 32,000 32,000 124 3,968,000
17/10/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
16/10/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
15/10/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
14/10/2014 31,000 2.20 7.64 31,000 31,000 31,000 100 3,100,000
13/10/2014 28,800 -3.00 -9.43 28,800 28,800 28,800 100 2,880,000
10/10/2014 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
09/10/2014 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
08/10/2014 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
07/10/2014 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 39 1,240,200
06/10/2014 31,800 0.40 1.27 31,800 31,800 31,800 100 3,180,000
03/10/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
02/10/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
01/10/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
30/09/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
29/09/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
26/09/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 5 157,000
25/09/2014 31,400 2.60 9.03 31,400 31,400 31,400 100 3,140,000
24/09/2014 28,800 2.50 9.51 23,700 28,800 23,700 400 11,520,000
23/09/2014 26,300 -2.90 -9.93 26,300 26,300 26,300 100 2,630,000
22/09/2014 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
19/09/2014 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
18/09/2014 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
17/09/2014 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
16/09/2014 29,200 2.20 8.15 29,200 29,200 29,200 100 2,920,000
15/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
12/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
11/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
10/09/2014 27,000 1.70 6.72 24,000 27,000 24,000 432 11,664,000
09/09/2014 25,300 2.30 10.00 20,800 25,300 20,800 300 7,590,000
08/09/2014 23,000 -2.50 -9.80 25,500 26,000 23,000 300 6,900,000
05/09/2014 25,500 2.20 9.44 25,100 25,500 23,000 300 7,650,000
04/09/2014 23,300 1.30 5.91 23,300 23,300 23,300 100 2,330,000
03/09/2014 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
29/08/2014 22,000 0.50 2.33 21,000 22,000 21,000 800 17,600,000
28/08/2014 21,500 1.50 7.50 21,500 21,500 21,500 200 4,300,000
27/08/2014 20,000 -2.10 -9.50 20,000 20,000 20,000 100 2,000,000
26/08/2014 22,100 -2.10 -8.68 22,100 22,100 22,100 100 2,210,000
25/08/2014 24,200 1.70 7.56 24,200 24,200 24,200 100 2,420,000
22/08/2014 22,500 -0.40 -1.75 22,000 22,500 21,500 1,100 24,750,000
21/08/2014 22,900 0.70 3.15 23,000 23,000 22,000 800 18,320,000
20/08/2014 22,200 1.20 5.71 22,200 22,200 22,200 200 4,440,000
19/08/2014 42,900 -0.10 -0.23 39,000 42,900 39,000 1,000 42,900,000
18/08/2014 43,000 1.00 2.38 41,500 43,000 41,500 200 8,600,000
15/08/2014 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 100 4,200,000
14/08/2014 42,000 0.20 0.48 43,000 43,000 42,000 239 10,038,000
13/08/2014 41,800 3.20 8.29 40,500 41,800 40,500 400 16,720,000
12/08/2014 38,600 1.60 4.32 38,000 38,600 38,000 1,200 46,320,000
11/08/2014 37,000 1.30 3.64 37,000 37,000 37,000 100 3,700,000
08/08/2014 35,700 3.00 9.17 32,600 35,700 32,500 2,481 88,571,700
07/08/2014 32,700 -0.30 -0.91 32,500 32,700 32,500 3,580 117,066,000
06/08/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
05/08/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
04/08/2014 33,000 0.80 2.48 32,200 33,000 32,200 1,400 46,200,000
01/08/2014 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
31/07/2014 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
30/07/2014 32,200 0.10 0.31 32,200 32,200 32,200 100 3,220,000
29/07/2014 32,100 0.70 2.23 32,100 32,100 32,100 200 6,420,000
28/07/2014 31,400 2.70 9.41 31,400 31,400 31,400 1,800 56,520,000
25/07/2014 28,700 -1.50 -4.97 28,700 28,700 28,700 100 2,870,000
24/07/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
23/07/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
22/07/2014 30,200 0.10 0.33 31,000 31,000 30,200 500 15,100,000
21/07/2014 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
18/07/2014 30,100 -1.50 -4.75 30,100 30,100 30,100 100 3,010,000
17/07/2014 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
16/07/2014 31,600 -3.50 -9.97 31,600 31,600 31,600 100 3,160,000
15/07/2014 35,100 -3.90 -10.00 35,100 35,100 35,100 100 3,510,000
14/07/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
11/07/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
10/07/2014 39,000 2.70 7.44 39,000 39,000 39,000 100 3,900,000
09/07/2014 36,300 3.30 10.00 36,300 36,300 36,300 100 3,630,000
08/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
07/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
04/07/2014 33,000 2.20 7.14 33,000 33,000 33,000 100 3,300,000
03/07/2014 30,800 2.80 10.00 28,500 30,800 28,500 2,100 64,680,000
02/07/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
01/07/2014 28,000 0.50 1.82 28,000 28,000 28,000 3,326 93,128,000
30/06/2014 27,500 0.00 ■■ 0.00 28,100 28,100 27,500 8,600 236,500,000
27/06/2014 27,500 -2.50 -8.33 28,500 29,000 27,500 14,600 401,500,000
26/06/2014 30,000 -0.30 -0.99 29,000 30,000 29,000 8,300 249,000,000
25/06/2014 30,300 0.00 ■■ 0.00 30,000 30,400 30,000 11,900 360,570,000
24/06/2014 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 4,900 148,470,000
23/06/2014 30,300 0.20 0.66 30,200 30,300 30,200 6,900 209,070,000
20/06/2014 30,100 0.00 ■■ 0.00 30,200 30,200 30,100 7,400 222,740,000
19/06/2014 30,100 0.10 0.33 31,000 31,000 30,100 4,900 147,490,000
18/06/2014 30,000 0.20 0.67 30,000 30,000 30,000 2,700 81,000,000
17/06/2014 29,800 2.70 9.96 28,000 29,800 27,100 5,500 163,900,000
16/06/2014 27,100 -3.00 -9.97 30,100 30,400 27,100 300 8,130,000
13/06/2014 30,100 -0.10 -0.33 30,100 30,100 30,100 1,000 30,100,000
12/06/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 100 3,020,000
11/06/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
10/06/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
09/06/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 100 3,020,000
06/06/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 100 3,020,000
05/06/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 900 27,180,000
04/06/2014 30,200 0.10 0.33 30,100 30,200 30,100 400 12,080,000
03/06/2014 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 200 6,020,000
02/06/2014 30,100 -0.10 -0.33 30,100 30,100 30,100 100 3,010,000
30/05/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
29/05/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 100 3,020,000
28/05/2014 30,200 0.20 0.67 30,000 30,300 30,000 1,400 42,280,000
27/05/2014 30,000 0.20 0.67 29,800 30,000 29,800 300 9,000,000
26/05/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
23/05/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
22/05/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
21/05/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
20/05/2014 29,800 0.10 0.34 29,800 29,800 29,800 300 8,940,000
19/05/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
16/05/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
15/05/2014 29,700 0.00 ■■ 0.00 29,800 29,800 29,700 3,300 98,010,000
14/05/2014 29,700 -0.30 -1.00 29,800 29,800 29,700 5,600 166,320,000
13/05/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/05/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300 9,000,000
09/05/2014 30,000 -0.20 -0.66 30,000 30,000 30,000 2,000 60,000,000
08/05/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 4,100 123,820,000
07/05/2014 30,200 -0.30 -0.98 30,300 30,300 30,200 6,116 184,703,200
06/05/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
05/05/2014 30,500 -0.20 -0.65 30,400 30,500 30,400 1,600 48,800,000
29/04/2014 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
28/04/2014 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
25/04/2014 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
24/04/2014 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
23/04/2014 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0