Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.23 (-0.26%)
  • HNX-Index 293.79 +0.04 (+0.01%)
  • UPCOM-Index 83.01 -0.06 (-0.07%)
CTCP Cấp nước Nhơn Trạch
Nhon Trach Water Supply Joint Stock Company
Mã CK:      NTW      21.20      +0.20 (+0.94%)      (cập nhật 23:45 09/04/2021)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://ntw.com.vn
NTW » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/04/2021 21,200 0.20 0.94 21,000 21,200 21,200 1,100 23,320,000
08/04/2021 21,000 -0.10 -0.48 21,100 21,100 21,000 2,100 44,100,000
07/04/2021 20,900 -0.20 -0.96 21,100 21,100 20,900 1,200 25,080,000
06/04/2021 21,100 -0.30 -1.42 21,400 21,100 21,100 1,000 21,100,000
05/04/2021 21,400 -21.40 -100.00 21,400 0 0 0 0
02/04/2021 21,400 -21.40 -100.00 21,400 0 0 0 0
01/04/2021 21,400 1.90 8.88 19,500 21,400 21,400 100 2,140,000
31/03/2021 19,500 -0.20 -1.03 19,700 19,500 19,500 1,000 19,500,000
30/03/2021 19,500 -0.40 -2.05 19,900 21,000 19,500 10,100 196,950,000
29/03/2021 19,900 -1.30 -6.53 21,200 19,900 19,900 100 1,990,000
26/03/2021 21,200 -21.20 -100.00 21,200 0 0 0 0
25/03/2021 21,200 1.10 5.19 20,100 21,200 21,200 100 2,120,000
24/03/2021 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 400 8,040,000
23/03/2021 20,200 0.10 0.50 20,100 20,200 20,100 1,500 30,300,000
22/03/2021 20,100 -0.40 -1.99 20,500 20,500 20,000 8,000 160,800,000
19/03/2021 20,900 -0.10 -0.48 21,000 20,900 20,100 200 4,180,000
18/03/2021 21,000 -0.40 -1.90 21,400 21,000 21,000 300 6,300,000
17/03/2021 20,200 -1.00 -4.95 21,200 21,500 20,200 2,400 48,480,000
16/03/2021 21,200 0.00 ■■ 0.00 21,200 21,200 21,100 1,000 21,200,000
15/03/2021 21,500 -21.20 -98.60 21,200 0 0 0 0
12/03/2021 21,500 1.90 8.84 19,600 21,500 19,300 9,600 206,400,000
11/03/2021 19,000 -1.60 -8.42 20,600 20,700 19,000 5,100 96,900,000
10/03/2021 19,800 0.30 1.52 19,500 21,300 19,800 200 3,960,000
09/03/2021 19,500 -1.60 -8.21 21,100 19,500 19,500 1,000 19,500,000
08/03/2021 21,400 0.90 4.21 20,500 21,400 20,900 400 8,560,000
05/03/2021 21,500 0.70 3.26 20,800 21,600 20,000 8,400 180,600,000
04/03/2021 21,000 0.10 0.48 20,900 21,000 19,500 4,500 94,500,000
03/03/2021 21,800 0.90 4.13 20,900 21,800 19,300 6,700 146,060,000
02/03/2021 20,900 1.00 4.78 19,900 20,900 20,900 100 2,090,000
01/03/2021 20,900 -0.10 -0.48 21,000 20,900 18,800 300 6,270,000
26/02/2021 21,000 -1.40 -6.67 22,400 21,000 21,000 100 2,100,000
25/02/2021 22,400 2.50 11.16 19,900 22,400 22,400 100 2,240,000
24/02/2021 19,900 0.10 0.50 19,800 19,900 19,900 100 1,990,000
23/02/2021 20,000 1.00 5.00 19,000 20,000 19,100 6,200 124,000,000
18/02/2021 20,000 -0.80 -4.00 20,800 20,900 20,000 1,500 30,000,000
17/02/2021 20,100 -20.80 -103.48 20,800 0 0 0 0
09/02/2021 20,100 0.00 ■■ 0.00 20,100 22,900 20,100 400 8,040,000
08/02/2021 20,000 0.00 ■■ 0.00 22,300 20,100 20,000 600 12,000,000
05/02/2021 20,000 -2.30 -11.50 22,300 20,000 20,000 300 6,000,000
05/01/2021 21,600 0.60 2.78 21,000 21,600 21,600 100 2,160,000
04/01/2021 21,000 -21.00 -100.00 21,000 0 0 0 0
31/12/2020 21,000 -0.30 -1.43 21,300 21,000 21,000 1,000 21,000,000
30/12/2020 21,300 2.40 11.27 18,900 21,300 21,300 100 2,130,000
29/12/2020 19,000 0.40 2.11 18,600 19,000 18,600 40 760,000
28/12/2020 19,700 0.80 4.06 18,900 19,800 18,500 250 4,925,000
27/12/2020 19,000 0.00 ■■ 0.00 19,000 19,100 18,200 350 6,650,000
25/12/2020 19,000 0.00 ■■ 0.00 19,000 19,100 18,200 350 6,650,000
24/12/2020 19,000 0.00 ■■ 0.00 19,000 19,100 18,100 1,570 29,830,000
23/12/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 190 3,610,000
22/12/2020 19,000 0.70 3.68 18,300 19,000 19,000 100 1,900,000
21/12/2020 18,300 -0.90 -4.92 19,200 18,500 18,200 2,250 41,175,000
18/12/2020 19,200 -19.20 -100.00 19,200 0 0 0 0
17/12/2020 19,200 0.20 1.04 19,000 19,200 19,200 20 384,000
16/12/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 110 2,090,000
15/12/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 50 950,000
14/12/2020 19,000 0.70 3.68 18,300 19,000 19,000 60 1,140,000
13/12/2020 18,300 -0.70 -3.83 19,000 18,300 18,300 100 1,830,000
11/12/2020 18,300 -0.70 -3.83 19,000 18,300 18,300 100 1,830,000
10/12/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 140 2,660,000
09/12/2020 19,000 0.20 1.05 18,800 19,000 18,900 170 3,230,000
08/12/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,100 180 3,420,000
07/12/2020 19,000 0.10 0.53 18,900 19,100 18,900 330 6,270,000
04/12/2020 20,400 0.90 4.41 19,500 20,400 20,400 10 204,000
03/12/2020 20,400 0.90 4.41 19,500 20,400 20,400 10 204,000
02/12/2020 19,500 -3.40 -17.44 22,900 19,500 19,500 500 9,750,000
01/12/2020 22,900 2.90 12.66 20,000 22,900 22,900 10 229,000
30/11/2020 22,900 2.90 12.66 20,000 22,900 22,900 100 2,290,000
27/11/2020 20,000 -20.00 -100.00 20,000 0 0 0 0
26/11/2020 20,000 -20.00 -100.00 20,000 0 0 0 0
25/11/2020 20,000 1.30 6.50 18,700 20,000 20,000 100 2,000,000
24/11/2020 20,000 1.50 7.50 18,500 20,000 18,500 1,000 20,000,000
23/11/2020 18,400 0.00 ■■ 0.00 18,400 19,400 18,400 1,000 18,400,000
20/11/2020 19,100 1.00 5.24 18,100 20,000 18,100 1,000 19,100,000
19/11/2020 18,000 -0.10 -0.56 18,100 19,400 18,000 1,600 28,800,000
18/11/2020 18,100 1.00 5.52 17,100 18,100 18,100 10 181,000
17/11/2020 19,400 1.50 7.73 17,900 19,400 17,000 8,300 161,020,000
16/11/2020 17,800 -2.60 -14.61 20,400 18,000 17,700 1,140 20,292,000
13/11/2020 20,400 -20.40 -100.00 20,400 0 0 0 0
11/11/2020 20,400 2.50 12.25 17,900 20,400 20,400 10 204,000
10/11/2020 17,900 -0.80 -4.47 18,700 17,900 17,800 20 358,000
09/11/2020 18,700 0.70 3.74 18,000 18,700 18,700 100 1,870,000
06/11/2020 18,000 -1.00 -5.56 19,000 18,000 18,000 100 1,800,000
05/11/2020 18,700 -19.00 -101.60 19,000 0 0 0 0
04/11/2020 18,700 -19.00 -101.60 19,000 0 0 0 0
03/11/2020 18,700 0.10 0.53 18,600 21,200 18,700 80 1,496,000
02/11/2020 18,600 -18.60 -100.00 18,600 0 0 0 0
30/10/2020 18,600 1.60 8.60 17,000 18,700 18,600 700 13,020,000
29/10/2020 17,000 -1.70 -10.00 18,700 17,000 17,000 400 6,800,000
28/10/2020 18,700 -18.70 -100.00 18,700 0 0 0 0
27/10/2020 18,700 -0.70 -3.74 19,400 18,700 18,700 10 187,000
26/10/2020 17,500 -1.10 -6.29 18,600 21,200 17,500 200 3,500,000
23/10/2020 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 240 4,464,000
22/10/2020 18,700 -18.60 -99.47 18,600 0 0 0 0
21/10/2020 18,700 -18.60 -99.47 18,600 0 0 0 0
20/10/2020 18,700 0.00 ■■ 0.00 18,700 18,800 18,100 280 5,236,000
19/10/2020 18,800 0.00 ■■ 0.00 18,800 18,800 18,700 1,230 23,124,000
16/10/2020 18,800 0.00 ■■ 0.00 18,800 18,800 18,700 800 15,040,000
14/10/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,700 750 14,175,000
13/10/2020 18,900 0.90 4.76 18,000 18,900 18,900 200 3,780,000
12/10/2020 17,900 -1.20 -6.70 19,100 18,200 17,900 1,430 25,597,000
09/10/2020 19,100 -19.10 -100.00 19,100 0 0 0 0
07/10/2020 19,100 0.50 2.62 18,600 19,100 19,100 10 191,000
06/10/2020 17,900 -0.10 -0.56 18,000 19,000 17,900 3,700 66,230,000
05/10/2020 18,000 -1.10 -6.11 19,100 18,000 18,000 100 1,800,000
02/10/2020 19,100 -3.30 -17.28 22,400 19,100 19,100 200 3,820,000
01/10/2020 19,400 -2.80 -14.43 22,200 25,400 19,400 200 3,880,000
28/09/2020 22,200 2.80 12.61 19,400 22,200 22,200 100 2,220,000
25/09/2020 19,500 -19.40 -99.49 19,400 0 0 0 0
24/09/2020 19,500 -19.40 -99.49 19,400 0 0 0 0
23/09/2020 19,500 0.00 ■■ 0.00 19,500 20,400 19,200 310 6,045,000
22/09/2020 21,700 2.70 12.44 19,000 21,700 19,000 170 3,689,000
21/09/2020 19,000 -0.10 -0.53 19,100 19,100 19,000 800 15,200,000
18/09/2020 19,200 -19.10 -99.48 19,100 0 0 0 0
17/09/2020 19,200 1.20 6.25 18,000 19,200 19,000 200 3,840,000
16/09/2020 18,000 0.80 4.44 17,200 18,000 18,000 100 1,800,000
15/09/2020 17,200 -17.20 -100.00 17,200 0 0 0 0
14/09/2020 17,200 -0.60 -3.49 17,800 17,200 17,200 20 344,000
11/09/2020 17,700 -17.80 -100.56 17,800 0 0 0 0
10/09/2020 17,700 -17.80 -100.56 17,800 0 0 0 0
09/09/2020 17,700 -0.50 -2.82 18,200 18,500 17,700 600 10,620,000
08/09/2020 18,200 0.20 1.10 18,000 18,500 18,200 280 5,096,000
07/09/2020 18,500 0.70 3.78 17,800 18,500 17,400 200 3,700,000
04/09/2020 18,800 0.00 ■■ 0.00 18,800 18,800 17,200 50 940,000
03/09/2020 18,300 -0.10 -0.55 18,400 21,000 16,600 80 1,464,000
01/09/2020 21,000 2.60 12.38 18,400 21,000 18,400 3,170 66,570,000
31/08/2020 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 50 920,000
28/08/2020 19,900 -1.10 -5.53 21,000 19,900 18,100 33,400 664,660,000
27/08/2020 21,000 1.40 6.67 19,600 21,000 21,000 100 2,100,000
26/08/2020 19,600 -1.40 -7.14 21,000 19,600 19,600 10 196,000
25/08/2020 21,000 -21.00 -100.00 21,000 0 0 0 0
24/08/2020 21,000 0.50 2.38 20,500 21,000 21,000 100 2,100,000
21/08/2020 22,000 -20.50 -93.18 20,500 0 0 0 0
20/08/2020 22,000 -1.30 -5.91 23,300 22,000 20,300 900 19,800,000
19/08/2020 23,000 0.20 0.87 22,800 23,500 23,000 20 460,000
18/08/2020 22,800 1.70 7.46 21,100 22,800 22,800 10 228,000
17/08/2020 22,000 1.70 7.73 20,300 22,000 20,200 200 4,400,000
14/08/2020 20,400 -3.00 -14.71 23,400 20,400 20,100 310 6,324,000
13/08/2020 23,400 1.50 6.41 21,900 23,400 23,400 300 7,020,000
12/08/2020 21,600 -3.70 -17.13 25,300 23,500 21,600 60 1,296,000
11/08/2020 23,600 0.00 ■■ 0.00 23,600 27,000 23,600 40 944,000
10/08/2020 23,600 2.80 11.86 20,800 23,600 23,600 100 2,360,000
07/08/2020 20,800 0.50 2.40 20,300 20,800 20,800 100 2,080,000
06/08/2020 20,300 -20.30 -100.00 20,300 0 0 0 0
05/08/2020 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 10 203,000
04/08/2020 21,600 2.80 12.96 18,800 21,600 19,000 20 432,000
03/08/2020 20,800 -18.80 -90.38 18,800 0 0 0 0
31/07/2020 20,800 -18.80 -90.38 18,800 0 0 0 0
30/07/2020 20,800 -0.70 -3.37 21,500 23,600 18,300 8,300 172,640,000
29/07/2020 21,500 2.80 13.02 18,700 21,500 21,500 10 215,000
28/07/2020 18,700 2.40 12.83 16,300 18,700 18,600 40 748,000
27/07/2020 16,300 0.10 0.61 16,200 16,300 16,300 1,000 16,300,000
24/07/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
23/07/2020 16,200 2.10 12.96 14,100 16,200 16,200 500 8,100,000
22/07/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
21/07/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
20/07/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
17/07/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
16/07/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
15/07/2020 14,100 -2.10 -14.89 16,200 14,100 14,100 30 423,000
14/07/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
13/07/2020 16,200 -1.00 -6.17 17,200 16,200 16,200 200 3,240,000
10/07/2020 18,500 1.80 9.73 16,700 18,500 16,800 100 1,850,000
09/07/2020 16,700 -16.70 -100.00 16,700 0 0 0 0
08/07/2020 16,700 -1.40 -8.38 18,100 16,700 16,700 10 167,000
07/07/2020 18,100 0.10 0.55 18,000 18,100 18,100 200 3,620,000
06/07/2020 18,000 -1.00 -5.56 19,000 18,100 18,000 130 2,340,000
03/07/2020 19,000 -19.00 -100.00 19,000 0 0 0 0
02/07/2020 19,000 -19.00 -100.00 19,000 0 0 0 0
01/07/2020 19,000 -19.00 -100.00 19,000 0 0 0 0
30/06/2020 19,000 -19.00 -100.00 22,300 0 0 0 0
29/06/2020 19,000 -3.30 -17.37 22,300 19,000 19,000 10 190,000
26/06/2020 23,800 -4.10 -17.23 27,900 23,800 23,800 200 4,760,000
25/06/2020 27,900 1.30 4.66 26,600 27,900 27,900 100 2,790,000
24/06/2020 26,600 -26.60 -100.00 26,600 0 0 0 0
23/06/2020 26,600 3.30 12.41 23,300 26,600 26,600 100 2,660,000
22/06/2020 22,100 -3.90 -17.65 26,000 27,900 22,100 1,000 22,100,000
19/06/2020 26,000 -4.50 -17.31 30,500 26,000 26,000 400 10,400,000
18/06/2020 30,500 -30.50 -100.00 30,500 0 0 0 0
16/06/2020 30,500 -30.50 -100.00 30,500 0 0 0 0
12/06/2020 30,500 -30.50 -100.00 30,500 0 0 0 0
11/06/2020 30,500 3.90 12.79 26,600 30,500 30,500 10 305,000
10/06/2020 26,600 -26.60 -100.00 26,600 0 0 0 0
09/06/2020 26,600 -26.60 -100.00 26,600 0 0 0 0
08/06/2020 26,600 -26.60 -100.00 26,600 0 0 0 0
05/06/2020 26,600 -26.60 -100.00 26,600 0 0 0 0
04/06/2020 26,600 -4.60 -17.29 31,200 26,600 26,600 10 266,000
03/06/2020 31,200 4.00 12.82 27,200 31,200 31,200 10 312,000
02/06/2020 31,200 4.00 12.82 27,200 31,200 31,200 10 312,000
01/06/2020 27,200 -27.20 -100.00 27,200 0 0 0 0
31/05/2020 27,200 -4.80 -17.65 32,000 27,200 27,200 10 272,000
29/05/2020 27,200 -4.80 -17.65 32,000 27,200 27,200 10 272,000
26/05/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
25/05/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
22/05/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
21/05/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
20/05/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
15/05/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
14/05/2020 32,000 1.30 4.06 30,700 32,000 32,000 10 320,000
12/05/2020 30,700 -30.70 -100.00 30,700 0 0 0 0
11/05/2020 30,700 -30.70 -100.00 30,700 0 0 0 0
07/05/2020 30,700 -30.70 -100.00 30,700 0 0 0 0
06/05/2020 30,700 -30.70 -100.00 30,700 0 0 0 0
05/05/2020 30,700 -30.70 -100.00 30,700 0 0 0 0
29/04/2020 30,700 -30.70 -100.00 30,700 0 0 0 0
24/04/2020 30,700 -30.70 -100.00 30,700 0 0 0 0
23/04/2020 30,700 4.00 13.03 26,700 30,700 30,700 10 307,000
22/04/2020 30,700 4.00 13.03 26,700 30,700 30,700 10 307,000
21/04/2020 26,700 -26.70 -100.00 26,700 0 0 0 0
20/04/2020 26,700 3.40 12.73 23,300 26,700 26,600 110 2,937,000
19/04/2020 23,300 2.90 12.45 20,400 23,300 23,300 20 466,000
17/04/2020 23,300 2.90 12.45 20,400 23,300 23,300 20 466,000
16/04/2020 24,000 3.00 12.50 21,000 24,000 20,000 530 12,720,000
15/04/2020 20,300 -21.00 -103.45 21,000 0 0 0 0
13/04/2020 20,300 -21.00 -103.45 21,000 0 0 0 0
10/04/2020 20,300 -21.00 -103.45 21,000 0 0 0 0
09/04/2020 20,300 -0.60 -2.96 20,900 24,000 20,300 50 1,015,000
07/04/2020 20,700 -20.90 -100.97 20,900 0 0 0 0
06/04/2020 20,700 -0.40 -1.93 21,100 24,200 20,700 320 6,624,000
03/04/2020 20,400 0.10 0.49 20,300 23,300 20,300 40 816,000
02/04/2020 20,400 0.10 0.49 20,300 23,300 20,300 40 816,000
01/04/2020 20,400 0.10 0.49 20,300 23,300 20,300 40 816,000
31/03/2020 20,700 -1.80 -8.70 22,500 20,700 19,200 300 6,210,000
30/03/2020 22,500 2.90 12.89 19,600 22,500 22,500 10 225,000
29/03/2020 20,500 -0.20 -0.98 20,700 20,500 17,800 290 5,945,000
27/03/2020 20,500 -0.20 -0.98 20,700 20,500 17,800 290 5,945,000
26/03/2020 20,700 0.50 2.42 20,200 20,700 20,700 10 207,000
25/03/2020 20,000 -0.70 -3.50 20,700 20,500 20,000 60 1,200,000
24/03/2020 20,700 -0.30 -1.45 21,000 20,700 20,700 10 207,000
23/03/2020 20,800 -3.60 -17.31 24,400 27,800 20,800 490 10,192,000
22/03/2020 21,900 -1.60 -7.31 23,500 26,900 21,900 20 438,000
20/03/2020 21,900 -1.60 -7.31 23,500 26,900 21,900 20 438,000
19/03/2020 22,000 -0.10 -0.45 22,100 25,000 22,000 20 440,000
18/03/2020 23,200 -0.10 -0.43 23,300 23,200 19,900 30 696,000
17/03/2020 23,300 -4.10 -17.60 27,400 23,300 23,300 60 1,398,000
16/03/2020 27,400 -27.40 -100.00 27,400 0 0 0 0
13/03/2020 27,400 -27.40 -100.00 27,400 0 0 0 0
12/03/2020 27,400 -27.40 -100.00 27,400 0 0 0 0
11/03/2020 27,400 -27.40 -100.00 27,400 0 0 0 0
06/03/2020 27,400 3.40 12.41 24,000 27,400 27,400 100 2,740,000
05/03/2020 24,000 -24.00 -100.00 24,000 0 0 0 0
02/03/2020 24,000 -24.00 -100.00 24,000 0 0 0 0
27/02/2020 24,000 -24.00 -100.00 24,000 0 0 0 0
25/02/2020 24,000 -24.00 -100.00 24,000 0 0 0 0
24/02/2020 24,000 -24.00 -100.00 24,000 0 0 0 0
21/02/2020 24,000 -24.00 -100.00 24,000 0 0 0 0
20/02/2020 24,000 -4.20 -17.50 28,200 24,000 24,000 10 240,000
19/02/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
17/02/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
14/02/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
13/02/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
11/02/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
10/02/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
07/02/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
05/02/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
04/02/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
03/02/2020 28,200 3.40 12.06 24,800 28,200 28,200 10 282,000
31/01/2020 24,800 -24.80 -100.00 24,800 0 0 0 0
30/01/2020 24,800 -24.80 -100.00 24,800 0 0 0 0
22/01/2020 24,800 1.50 6.05 23,300 24,800 24,800 10 248,000
21/01/2020 24,800 1.50 6.05 23,300 24,800 24,800 100 2,480,000
20/01/2020 24,800 -23.30 -93.95 23,300 0 0 0 0
17/01/2020 24,800 -23.30 -93.95 23,300 0 0 0 0
16/01/2020 24,800 -23.30 -93.95 23,300 0 0 0 0
15/01/2020 24,800 1.80 7.26 23,000 24,800 23,000 600 14,880,000
13/01/2020 24,900 -24.90 -100.00 24,900 0 0 0 0
09/01/2020 24,900 -24.90 -100.00 24,900 0 0 0 0
08/01/2020 24,900 -24.90 -100.00 24,900 0 0 0 0
06/01/2020 24,900 -24.90 -100.00 24,900 0 0 0 0
03/01/2020 24,900 3.10 12.45 21,800 24,900 24,900 10 249,000
02/01/2020 24,900 3.10 12.45 21,800 24,900 24,900 10 249,000
31/12/2019 24,200 0.00 ■■ 0.00 24,200 24,200 20,600 3,200 77,440,000
30/12/2019 24,200 -24.20 -100.00 24,200 0 0 0 0
27/12/2019 24,200 1.70 7.02 22,500 24,200 24,200 100 2,420,000
26/12/2019 24,200 -0.10 -0.41 24,300 24,200 20,800 200 4,840,000
24/12/2019 24,300 -24.30 -100.00 24,300 0 0 0 0
23/12/2019 24,300 -24.30 -100.00 24,300 0 0 0 0
20/12/2019 24,300 -4.20 -17.28 28,500 24,300 24,300 10 243,000
19/12/2019 28,500 3.50 12.28 25,000 28,500 28,500 10 285,000
18/12/2019 25,000 3.10 12.40 21,900 25,000 25,000 10 250,000
17/12/2019 23,900 3.00 12.55 20,900 23,900 18,000 30 717,000
16/12/2019 20,900 -20.90 -100.00 20,900 0 0 0 0
13/12/2019 20,900 -20.90 -100.00 20,900 0 0 0 0
12/12/2019 20,900 -20.90 -100.00 20,900 0 0 0 0
11/12/2019 20,900 -20.90 -100.00 20,900 0 0 0 0
10/12/2019 20,900 -20.90 -100.00 20,900 0 0 0 0
09/12/2019 20,900 -20.90 -100.00 20,900 0 0 0 0
06/12/2019 20,900 -20.90 -100.00 20,900 0 0 0 0
04/12/2019 20,900 1.90 9.09 19,000 20,900 20,900 100 2,090,000
03/12/2019 19,000 0.00 ■■ 0.00 19,000 19,700 19,000 370 7,030,000
02/12/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,100 20,900,000
29/11/2019 19,000 0.30 1.58 18,700 19,400 19,000 1,100 20,900,000
28/11/2019 18,900 -18.70 -98.94 18,700 0 0 0 0
27/11/2019 18,900 -18.70 -98.94 18,700 0 0 0 0
26/11/2019 18,900 0.40 2.12 18,500 19,000 18,500 1,600 30,240,000
25/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
22/11/2019 18,500 -0.20 -1.08 18,700 18,500 18,500 3,200 59,200,000
21/11/2019 18,800 1.60 8.51 17,200 18,800 18,700 7,500 141,000,000
20/11/2019 17,200 -17.20 -100.00 17,200 0 0 0 0
19/11/2019 17,200 -2.30 -13.37 19,500 17,200 17,200 200 3,440,000
18/11/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
15/11/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
14/11/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
13/11/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
12/11/2019 19,500 2.30 11.79 17,200 19,500 19,400 200 3,900,000
11/11/2019 17,200 -2.70 -15.70 19,900 17,200 17,200 10 172,000
08/11/2019 19,900 -19.90 -100.00 19,900 0 0 0 0
07/11/2019 19,900 -19.90 -100.00 19,900 0 0 0 0
06/11/2019 19,900 -19.90 -100.00 19,900 0 0 0 0
05/11/2019 19,900 -19.90 -100.00 19,900 0 0 0 0
04/11/2019 19,900 0.60 3.02 19,300 19,900 19,900 700 13,930,000
01/11/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
31/10/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
30/10/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
29/10/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
28/10/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
25/10/2019 19,300 -19.30 -100.00 19,300 0 0 0 0
24/10/2019 19,300 0.40 2.07 18,900 19,300 19,300 100 1,930,000
23/10/2019 18,900 2.40 12.70 16,500 18,900 18,800 180 3,402,000
22/10/2019 16,400 -2.50 -15.24 18,900 16,500 16,400 20 328,000
21/10/2019 18,900 -18.90 -100.00 18,900 0 0 0 0
18/10/2019 18,900 -18.90 -100.00 18,900 0 0 0 0
17/10/2019 18,900 -18.90 -100.00 18,900 0 0 0 0
16/10/2019 18,900 1.20 6.35 17,700 18,900 18,900 10 189,000
15/10/2019 19,400 -17.70 -91.24 17,700 0 0 0 0
14/10/2019 19,400 -17.70 -91.24 17,700 0 0 0 0
11/10/2019 19,400 1.20 6.19 18,200 19,400 16,000 200 3,880,000
10/10/2019 18,200 -18.20 -100.00 18,200 0 0 0 0
09/10/2019 18,200 -18.20 -100.00 18,200 0 0 0 0
08/10/2019 18,200 2.10 11.54 16,100 18,200 18,200 10 182,000
07/10/2019 16,100 -2.40 -14.91 18,500 16,100 16,100 100 1,610,000
04/10/2019 19,400 -18.50 -95.36 18,500 0 0 0 0
03/10/2019 19,400 1.90 9.79 17,500 19,400 17,100 300 5,820,000
02/10/2019 17,900 -17.50 -97.77 17,500 0 0 0 0
01/10/2019 17,900 2.30 12.85 15,600 17,900 17,500 210 3,759,000
30/09/2019 15,600 -0.40 -2.56 16,000 15,600 15,600 30 468,000
27/09/2019 16,000 -16.00 -100.00 16,000 0 0 0 0
26/09/2019 16,000 -16.00 -100.00 16,000 0 0 0 0
25/09/2019 16,000 -2.60 -16.25 18,600 16,000 16,000 10 160,000
24/09/2019 19,700 2.20 11.17 17,500 19,900 16,100 30 591,000
23/09/2019 17,500 -2.80 -16.00 20,300 17,500 17,500 20 350,000
20/09/2019 20,300 0.70 3.45 19,600 20,300 20,300 10 203,000
19/09/2019 19,600 2.10 10.71 17,500 19,600 19,600 10 196,000
18/09/2019 16,300 -1.10 -6.75 17,400 19,800 16,300 300 4,890,000
17/09/2019 17,400 -2.80 -16.09 20,200 17,400 17,400 20 348,000
16/09/2019 20,200 -20.20 -100.00 20,200 0 0 0 0
13/09/2019 20,200 2.50 12.38 17,700 20,200 20,200 10 202,000
12/09/2019 17,700 -2.70 -15.25 20,400 17,700 17,700 100 1,770,000
11/09/2019 20,400 -20.40 -100.00 20,400 0 0 0 0
10/09/2019 20,400 -20.40 -100.00 20,400 0 0 0 0
09/09/2019 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 10 204,000
06/09/2019 20,400 -20.40 -100.00 20,400 0 0 0 0
05/09/2019 20,400 -20.40 -100.00 20,400 0 0 0 0
23/08/2019 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 20 408,000
21/08/2019 20,400 2.50 12.25 17,900 20,400 20,400 10 204,000
20/08/2019 17,900 -3.00 -16.76 20,900 17,900 17,900 240 4,296,000
15/08/2019 20,900 1.10 5.26 19,800 20,900 20,900 10 209,000
14/08/2019 19,800 1.70 8.59 18,100 19,800 19,700 20 396,000
13/08/2019 18,100 -2.30 -12.71 20,400 18,100 18,100 50 905,000
01/08/2019 20,400 0.60 2.94 19,800 20,400 20,400 10 204,000
31/07/2019 20,500 -0.90 -4.39 21,400 20,500 19,000 20 410,000
26/07/2019 21,400 2.60 12.15 18,800 21,400 21,400 10 214,000
25/07/2019 18,700 -3.10 -16.58 21,800 18,800 18,700 20 374,000
15/07/2019 21,800 0.30 1.38 21,500 21,800 21,800 10 218,000
11/07/2019 21,500 1.50 6.98 20,000 21,500 21,500 10 215,000
08/07/2019 21,000 -0.70 -3.33 21,700 22,000 21,000 40 840,000
03/07/2019 21,700 1.60 7.37 20,100 21,700 21,700 10 217,000
17/06/2019 22,900 0.50 2.18 22,400 22,900 19,400 50 1,145,000
16/06/2019 22,900 0.50 2.18 22,400 22,900 19,400 50 1,145,000
14/06/2019 22,900 0.50 2.18 22,400 22,900 19,400 50 1,145,000
11/06/2019 21,000 -1.90 -9.05 22,900 23,800 21,000 20 420,000
10/06/2019 21,000 -1.90 -9.05 22,900 23,800 21,000 20 420,000
04/06/2019 22,900 2.00 8.73 20,900 22,900 22,900 10 229,000
03/06/2019 22,900 2.00 8.73 20,900 22,900 22,900 10 229,000
30/05/2019 20,900 2.60 12.44 18,300 20,900 20,900 10 209,000
29/05/2019 20,900 2.60 12.44 18,300 20,900 20,900 10 209,000
28/05/2019 17,100 -2.90 -16.96 20,000 19,500 17,100 40 684,000
24/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20 400,000
23/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20 400,000
22/05/2019 20,000 0.20 1.00 19,800 20,000 20,000 10 200,000
21/05/2019 20,000 0.20 1.00 19,800 20,000 20,000 10 200,000
20/05/2019 20,000 1.10 5.50 18,900 20,000 19,500 20 400,000
19/05/2019 18,900 -0.70 -3.70 19,600 18,900 18,900 10 189,000
17/05/2019 18,900 -0.70 -3.70 19,600 18,900 18,900 10 189,000
16/05/2019 19,600 -2.30 -11.73 21,900 19,600 19,600 10 196,000
14/05/2019 21,900 1.40 6.39 20,500 21,900 21,900 10 219,000
13/05/2019 21,900 1.40 6.39 20,500 21,900 21,900 10 219,000
12/05/2019 20,500 -3.40 -16.59 23,900 20,500 20,500 20 410,000
10/05/2019 20,500 -3.40 -16.59 23,900 20,500 20,500 20 410,000
09/05/2019 23,900 2.50 10.46 21,400 23,900 23,900 10 239,000
08/05/2019 23,900 2.50 10.46 21,400 23,900 23,900 10 239,000
06/05/2019 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 20 428,000
05/05/2019 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 20 428,000
03/05/2019 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 20 428,000
02/05/2019 21,400 1.80 8.41 19,600 21,400 21,400 10 214,000
01/05/2019 21,400 1.80 8.41 19,600 21,400 21,400 10 214,000
30/04/2019 21,400 1.80 8.41 19,600 21,400 21,400 10 214,000
29/04/2019 21,400 1.80 8.41 19,600 21,400 21,400 10 214,000
28/04/2019 21,400 1.80 8.41 19,600 21,400 21,400 10 214,000
26/04/2019 21,400 1.80 8.41 19,600 21,400 21,400 10 214,000
25/04/2019 19,500 -3.30 -16.92 22,800 19,800 19,500 30 585,000
03/04/2019 22,800 1.30 5.70 21,500 22,800 22,800 10 228,000
02/04/2019 22,800 1.30 5.70 21,500 22,800 22,800 10 228,000
27/03/2019 21,500 0.10 0.47 21,400 21,500 21,500 100 2,150,000
21/03/2019 22,800 -0.60 -2.63 23,400 22,800 20,000 40 912,000
19/03/2019 23,400 2.20 9.40 21,200 23,400 23,400 10 234,000
15/03/2019 22,900 -0.80 -3.49 23,700 22,900 21,000 110 2,519,000
14/03/2019 23,700 2.70 11.39 21,000 23,700 23,700 10 237,000
13/03/2019 21,000 -3.20 -15.24 24,200 21,000 21,000 100 2,100,000
01/03/2019 24,200 1.30 5.37 22,900 24,200 24,200 10 242,000
27/02/2019 22,900 0.90 3.93 22,000 22,900 22,900 10 229,000
26/02/2019 22,000 -0.50 -2.27 22,500 22,000 22,000 150 3,300,000
25/02/2019 22,500 -2.40 -10.67 24,900 22,500 22,500 10 225,000
22/02/2019 24,900 2.90 11.65 22,000 24,900 24,900 10 249,000
21/02/2019 22,000 -1.00 -4.55 23,000 22,000 21,900 610 13,420,000
19/02/2019 26,800 0.00 ■■ 0.00 26,800 26,800 22,800 220 5,896,000
18/02/2019 26,800 3.30 12.31 23,500 26,800 26,800 10 268,000
15/02/2019 24,000 2.20 9.17 21,800 24,500 21,300 40 960,000
14/02/2019 21,800 -3.70 -16.97 25,500 21,800 21,800 50 1,090,000
13/02/2019 25,500 -4.50 -17.65 30,000 25,500 25,500 20 510,000
11/02/2019 30,000 1.20 4.00 28,800 30,000 30,000 30 900,000
02/01/2019 28,800 -28.80 -100.00 28,800 0 0 0 0
28/12/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
27/12/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
26/12/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
25/12/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
24/12/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
21/12/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
20/12/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
19/12/2018 28,800 8.10 28.13 20,700 28,800 28,800 100 2,880,000
18/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
17/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
14/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
13/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
12/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
11/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
10/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
07/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
06/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
05/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
04/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
03/12/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
29/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
28/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
27/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
26/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
23/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
22/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
21/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
20/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
19/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
16/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
15/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
14/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
13/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
12/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
09/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
08/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
07/11/2018 20,700 0.90 4.35 19,800 20,700 20,700 100 2,070,000
06/11/2018 19,800 -19.80 -100.00 19,800 0 0 0 0
05/11/2018 19,800 -19.80 -100.00 19,800 0 0 0 0
02/11/2018 19,800 2.20 11.11 17,600 19,800 19,800 100 1,980,000
01/11/2018 17,600 -1.90 -10.80 19,500 17,600 17,600 100 1,760,000
31/10/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
30/10/2018 19,500 -0.50 -2.56 20,000 19,500 19,500 100 1,950,000
29/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
26/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
25/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
24/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
23/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
22/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
19/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
18/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
17/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
16/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
15/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
12/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
11/10/2018 20,000 -1.00 -5.00 21,000 20,000 20,000 1,000 20,000,000
10/10/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
09/10/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
08/10/2018 21,000 1.00 4.76 20,000 21,000 21,000 100 2,100,000
05/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
04/10/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
03/10/2018 20,000 0.60 3.00 19,400 20,000 20,000 500 10,000,000
02/10/2018 20,000 -2.00 -10.00 22,000 20,000 19,200 1,800 36,000,000
01/10/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
28/09/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
27/09/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
26/09/2018 22,000 1.80 8.18 20,200 22,000 22,000 100 2,200,000
25/09/2018 20,000 -20.20 -101.00 20,200 0 0 0 0
24/09/2018 20,000 0.50 2.50 19,500 22,300 20,000 1,000 20,000,000
21/09/2018 19,500 -3.20 -16.41 22,700 19,500 19,500 100 1,950,000
20/09/2018 22,700 -22.70 -100.00 22,700 0 0 0 0
19/09/2018 22,700 -22.70 -100.00 22,700 0 0 0 0
18/09/2018 22,700 2.20 9.69 20,500 22,700 22,700 100 2,270,000
17/09/2018 20,500 -20.50 -100.00 20,500 0 0 0 0
14/09/2018 20,500 -20.50 -100.00 20,500 0 0 0 0
13/09/2018 20,500 -20.50 -100.00 20,500 0 0 0 0
12/09/2018 20,500 -0.90 -4.39 21,400 20,500 20,500 200 4,100,000
11/09/2018 23,400 -21.40 -91.45 21,400 0 0 0 0
10/09/2018 23,400 -21.40 -91.45 21,400 0 0 0 0
07/09/2018 23,400 -21.40 -91.45 21,400 0 0 0 0
06/09/2018 23,400 -21.40 -91.45 21,400 0 0 0 0
05/09/2018 23,400 -21.40 -91.45 21,400 0 0 0 0
04/09/2018 23,400 -21.40 -91.45 21,400 0 0 0 0
31/08/2018 23,400 -21.40 -91.45 21,400 0 0 0 0
30/08/2018 23,400 -21.40 -91.45 21,400 0 0 0 0
29/08/2018 23,400 -21.40 -91.45 21,400 0 0 0 0
28/08/2018 23,400 -21.40 -91.45 20,500 0 0 0 0
27/08/2018 23,400 2.90 12.39 20,500 23,400 20,400 300 7,020,000
24/08/2018 20,500 -1.00 -4.88 21,500 20,500 20,500 1,400 28,700,000
23/08/2018 21,500 -21.50 -100.00 21,500 0 0 0 0
22/08/2018 21,500 -21.50 -100.00 21,500 0 0 0 0
21/08/2018 21,500 -21.50 -100.00 21,500 0 0 0 0
20/08/2018 21,500 -21.50 -100.00 21,500 0 0 0 0
17/08/2018 21,500 -21.50 -100.00 21,500 0 0 0 0
16/08/2018 21,500 -21.50 -100.00 21,500 0 0 0 0
15/08/2018 21,500 -21.50 -100.00 21,500 0 0 0 0
14/08/2018 21,500 -1.00 -4.65 22,500 21,500 21,500 100 2,150,000
13/08/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
10/08/2018 22,500 1.30 5.78 21,200 22,500 22,500 100 2,250,000
09/08/2018 23,900 -21.20 -88.70 21,200 0 0 0 0
08/08/2018 23,900 -21.20 -88.70 21,200 0 0 0 0
07/08/2018 23,900 -21.20 -88.70 21,200 0 0 0 0
06/08/2018 23,900 -21.20 -88.70 21,200 0 0 0 0
03/08/2018 23,900 -21.20 -88.70 21,200 0 0 0 0
02/08/2018 23,900 -21.20 -88.70 21,200 0 0 0 0
01/08/2018 23,900 -21.20 -88.70 21,200 0 0 0 0
30/07/2018 23,900 -21.20 -88.70 21,200 0 0 0 0
27/07/2018 23,900 -21.20 -88.70 21,200 0 0 0 0
26/07/2018 23,900 -21.20 -88.70 21,200 0 0 0 0
25/07/2018 23,900 -21.20 -88.70 21,200 0 0 0 0
24/07/2018 23,900 -0.40 -1.67 24,300 23,900 20,700 600 14,340,000
23/07/2018 24,300 2.40 9.88 21,900 24,300 24,300 100 2,430,000
20/07/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
19/07/2018 21,900 2.70 12.33 19,200 21,900 21,900 100 2,190,000
18/07/2018 18,700 -3.00 -16.04 21,700 21,600 18,500 1,600 29,920,000
17/07/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
16/07/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
13/07/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
12/07/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
11/07/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
10/07/2018 21,700 1.30 5.99 20,400 21,700 21,700 100 2,170,000
09/07/2018 20,400 -3.60 -17.65 24,000 20,400 20,400 1,300 26,520,000
06/07/2018 24,000 -24.00 -100.00 24,000 0 0 0 0
05/07/2018 24,000 -24.00 -100.00 24,000 0 0 0 0
04/07/2018 24,000 -24.00 -100.00 24,000 0 0 0 0
03/07/2018 24,000 -0.30 -1.25 24,300 24,000 24,000 100 2,400,000
29/06/2018 24,300 3.00 12.35 21,300 24,300 24,300 100 2,430,000
28/06/2018 22,900 -21.30 -93.01 21,300 0 0 0 0
27/06/2018 22,900 -21.30 -93.01 21,300 0 0 0 0
26/06/2018 22,900 -0.20 -0.87 23,100 22,900 19,700 200 4,580,000
25/06/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
22/06/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
21/06/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
20/06/2018 23,100 -23.10 -100.00 23,100 0 0 0 0
19/06/2018 23,100 2.90 12.55 20,200 23,100 23,100 100 2,310,000
18/06/2018 21,200 -20.20 -95.28 20,200 0 0 0 0
15/06/2018 21,200 -20.20 -95.28 20,200 0 0 0 0
14/06/2018 21,200 -20.20 -95.28 20,200 0 0 0 0
13/06/2018 21,200 -2.30 -10.85 23,500 23,500 21,000 6,100 129,320,000
12/06/2018 23,000 -1.10 -4.78 24,100 24,100 21,000 2,400 55,200,000
11/06/2018 24,000 -2.40 -10.00 26,400 25,000 24,000 2,000 48,000,000
08/06/2018 23,900 0.00 ■■ 0.00 23,900 27,200 23,900 400 9,560,000
07/06/2018 23,800 -0.10 -0.42 23,900 23,900 23,800 500 11,900,000
06/06/2018 23,900 -23.90 -100.00 23,900 0 0 0 0
05/06/2018 23,900 2.90 12.13 21,000 24,000 23,900 300 7,170,000
04/06/2018 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,800 37,800,000
01/06/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
31/05/2018 21,000 -2.00 -9.52 23,000 21,000 21,000 100 2,100,000
30/05/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
29/05/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
28/05/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
25/05/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
24/05/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
23/05/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
22/05/2018 23,000 -3.80 -16.52 26,800 23,000 23,000 2,000 46,000,000
21/05/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
18/05/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
17/05/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
16/05/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
15/05/2018 26,800 0.80 2.99 26,000 26,800 26,800 100 2,680,000
14/05/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
11/05/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
10/05/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
09/05/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
08/05/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
07/05/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
04/05/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
03/05/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
02/05/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
27/04/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
26/04/2018 26,000 1.50 5.77 24,500 26,000 26,000 1,000 26,000,000
24/04/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
23/04/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
20/04/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
19/04/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
18/04/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
13/04/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
12/04/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 2,100 51,450,000
11/04/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
10/04/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
09/04/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 8,000 196,000,000
06/04/2018 24,600 3.20 13.01 21,400 24,600 24,300 1,700 41,820,000
05/04/2018 21,000 -2.00 -9.52 23,000 21,500 21,000 3,400 71,400,000
04/04/2018 21,500 -23.00 -106.98 23,000 0 0 0 0
03/04/2018 21,500 -3.50 -16.28 25,000 23,900 21,500 5,200 111,800,000
02/04/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
30/03/2018 25,000 -1.90 -7.60 26,900 25,000 25,000 100 2,500,000
29/03/2018 26,900 -26.90 -100.00 26,900 0 0 0 0
28/03/2018 26,900 -0.30 -1.12 27,200 26,900 26,900 100 2,690,000
27/03/2018 27,200 0.80 2.94 26,400 27,200 27,200 100 2,720,000
26/03/2018 26,400 1.70 6.44 24,700 26,400 26,400 100 2,640,000
23/03/2018 24,500 -2.00 -8.16 26,500 26,500 24,500 17,000 416,500,000
22/03/2018 26,500 1.00 3.77 25,500 26,500 26,500 100 2,650,000
21/03/2018 25,500 -1.00 -3.92 26,500 25,500 25,500 200 5,100,000
20/03/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 15,000 397,500,000
19/03/2018 26,500 0.20 0.75 26,300 26,500 26,500 3,500 92,750,000
16/03/2018 26,300 -4.50 -17.11 30,800 28,000 26,200 18,900 497,070,000
15/03/2018 31,400 3.80 12.10 27,600 31,400 28,000 4,000 125,600,000
14/03/2018 27,500 3.10 11.27 24,400 28,000 27,000 21,100 580,250,000
13/03/2018 24,000 0.00 ■■ 0.00 24,000 25,400 24,000 1,500 36,000,000
12/03/2018 24,100 3.10 12.86 21,000 24,100 22,000 15,100 363,910,000
09/03/2018 22,000 1.80 8.18 20,200 22,000 20,200 5,200 114,400,000
08/03/2018 20,200 0.20 0.99 20,000 20,200 20,200 100 2,020,000
07/03/2018 20,000 -0.10 -0.50 20,100 20,000 20,000 400 8,000,000
06/03/2018 20,000 -0.30 -1.50 20,300 20,200 20,000 2,400 48,000,000
05/03/2018 21,000 -20.30 -96.67 20,300 0 0 0 0
02/03/2018 21,000 -20.30 -96.67 20,300 0 0 0 0
01/03/2018 21,000 -20.30 -96.67 20,300 0 0 0 0
28/02/2018 21,000 -20.30 -96.67 20,300 0 0 0 0
27/02/2018 21,000 -20.30 -96.67 20,300 0 0 0 0
26/02/2018 21,000 -20.30 -96.67 20,300 0 0 0 0
23/02/2018 19,000 -1.50 -7.89 20,500 19,000 19,000 100 1,900,000
22/02/2018 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 2,600 53,300,000
21/02/2018 20,500 0.20 0.98 20,300 20,500 20,500 1,400 28,700,000
13/02/2018 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 800 16,240,000
12/02/2018 20,300 -0.20 -0.99 20,500 20,300 20,300 3,700 75,110,000
09/02/2018 20,500 -1.50 -7.32 22,000 20,500 20,300 5,900 120,950,000
08/02/2018 24,000 0.60 2.50 23,400 24,000 19,900 200 4,800,000
07/02/2018 23,400 2.90 12.39 20,500 23,400 23,400 100 2,340,000
06/02/2018 20,900 0.00 ■■ 0.00 20,900 20,900 20,500 1,100 22,990,000
05/02/2018 20,600 -20.90 -101.46 20,900 0 0 0 0
02/02/2018 20,600 -20.90 -101.46 20,900 0 0 0 0
01/02/2018 20,600 -0.40 -1.94 21,000 21,000 20,600 2,200 45,320,000
31/01/2018 21,000 0.40 1.90 20,600 21,000 21,000 1,000 21,000,000
30/01/2018 20,500 -20.60 -100.49 20,600 0 0 0 0
29/01/2018 20,500 -0.50 -2.44 21,000 21,000 20,500 2,800 57,400,000
26/01/2018 20,500 0.50 2.44 20,000 21,000 20,500 1,100 22,550,000
25/01/2018 19,900 -20.00 -100.50 20,000 0 0 0 0
23/01/2018 19,900 -1.10 -5.53 21,000 20,000 19,900 700 13,930,000
22/01/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
19/01/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
18/01/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
17/01/2018 21,000 1.00 4.76 20,000 21,000 21,000 100 2,100,000
16/01/2018 20,000 -1.00 -5.00 21,000 20,000 20,000 300 6,000,000
15/01/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
12/01/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
11/01/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
10/01/2018 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,100 23,100,000
09/01/2018 21,000 2.40 11.43 18,600 21,000 20,900 3,000 63,000,000
08/01/2018 18,900 0.00 ■■ 0.00 18,900 18,900 18,500 600 11,340,000
05/01/2018 18,900 0.10 0.53 18,800 18,900 18,900 1,200 22,680,000
03/01/2018 18,700 -18.80 -100.53 18,800 0 0 0 0
02/01/2018 18,700 -0.40 -2.14 19,100 18,900 18,700 1,000 18,700,000
29/12/2017 20,000 0.60 3.09 17,200 20,000 17,200 332 6,640,000
28/12/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
27/12/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
26/12/2017 19,800 -0.20 -1.00 19,000 19,800 19,000 200 3,960,000
25/12/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
22/12/2017 20,000 -1.00 -4.76 20,000 20,000 20,000 1,010 20,200,000
21/12/2017 21,000 2.40 12.90 21,000 21,000 21,000 100 2,100,000
20/12/2017 18,500 -2.50 -11.90 18,700 18,700 18,500 1,000 18,500,000
19/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
18/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 66 1,386,000
15/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
14/12/2017 21,000 0.50 2.44 21,000 21,000 21,000 700 14,700,000
13/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
12/12/2017 20,500 0.40 1.99 20,500 20,500 20,500 300 6,150,000
11/12/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
08/12/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
07/12/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
06/12/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
05/12/2017 20,100 -0.90 -4.29 20,300 20,300 20,100 4,800 96,480,000
04/12/2017 21,000 -0.30 -1.41 21,000 21,000 21,000 700 14,700,000
01/12/2017 21,500 0.50 2.38 21,900 24,100 21,000 2,400 51,600,000
30/11/2017 20,000 0.30 1.52 21,000 21,000 20,000 3,500 70,000,000
29/11/2017 19,000 -1.60 -7.77 20,000 20,000 19,000 5,229 99,351,000
28/11/2017 21,000 0.50 2.44 20,100 21,000 20,100 210 4,410,000
27/11/2017 21,000 0.50 2.44 20,500 21,000 20,100 2,000 42,000,000
24/11/2017 20,500 0.40 1.99 20,500 20,500 20,500 900 18,450,000
23/11/2017 22,400 0.80 3.70 20,100 22,400 20,000 6,700 150,080,000
22/11/2017 21,000 -0.50 -2.33 21,500 23,000 21,000 1,700 35,700,000
21/11/2017 24,500 2.20 9.87 19,100 24,500 19,100 3,100 75,950,000
20/11/2017 22,300 2.30 11.50 22,300 22,300 22,300 100 2,230,000
17/11/2017 20,000 0.10 0.50 20,000 20,000 20,000 0 0
16/11/2017 19,900 -2.10 -9.55 20,200 20,200 19,900 2,609 51,919,100
15/11/2017 22,000 1.90 9.45 23,000 23,000 22,000 501 11,022,000
14/11/2017 20,100 -4.80 -19.28 20,100 20,100 20,100 100 2,010,000
13/11/2017 24,900 1.60 6.87 20,400 24,900 20,400 200 4,980,000
10/11/2017 23,300 2.90 14.22 23,300 23,300 23,300 100 2,330,000
09/11/2017 20,400 0.30 1.49 20,400 20,400 20,400 0 0
08/11/2017 20,100 -0.90 -4.29 21,000 21,000 20,100 1,800 36,180,000
07/11/2017 21,000 -1.00 -4.55 21,000 21,000 21,000 900 18,900,000
06/11/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 92 2,024,000
03/11/2017 22,000 0.50 2.33 22,000 22,000 22,000 600 13,200,000
02/11/2017 21,500 2.80 14.97 21,500 21,500 21,500 100 2,150,000
01/11/2017 18,700 -3.30 -15.00 18,700 18,700 18,700 100 1,870,000
31/10/2017 22,000 -0.50 -2.22 22,000 22,000 22,000 400 8,800,000
30/10/2017 22,500 -0.50 -2.17 22,500 22,500 22,500 100 2,250,000
27/10/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
26/10/2017 23,000 1.60 7.48 23,000 23,000 23,000 100 2,300,000
25/10/2017 21,400 -3.60 -14.40 21,400 21,400 21,400 100 2,140,000
24/10/2017 25,000 3.40 15.74 25,000 25,000 25,000 400 10,000,000
23/10/2017 21,600 0.10 0.47 24,000 24,000 21,600 2,500 54,000,000
20/10/2017 21,500 -0.50 -2.27 22,000 22,000 21,500 3,300 70,950,000
19/10/2017 22,000 0.00 ■■ 0.00 22,100 22,100 22,000 2,000 44,000,000
18/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
17/10/2017 22,000 0.80 3.77 22,000 22,000 22,000 100 2,200,000
16/10/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
13/10/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
12/10/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
11/10/2017 21,200 -1.80 -7.83 21,200 21,200 21,200 560 11,872,000
10/10/2017 23,000 1.90 9.00 24,000 24,000 23,000 600 13,800,000
09/10/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
06/10/2017 21,100 -2.30 -9.83 21,100 21,100 21,100 100 2,110,000
05/10/2017 23,400 2.90 14.15 23,400 23,400 23,400 300 7,020,000
04/10/2017 20,500 -3.40 -14.23 20,500 20,500 20,500 166 3,403,000
03/10/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
02/10/2017 23,900 2.40 11.16 23,900 23,900 23,900 100 2,390,000
29/09/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
28/09/2017 21,500 -3.70 -14.68 21,500 21,500 21,500 100 2,150,000
27/09/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
26/09/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 47 1,184,400
25/09/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
22/09/2017 25,200 2.60 11.50 25,200 25,200 25,200 500 12,600,000
21/09/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
20/09/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
19/09/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
18/09/2017 22,600 -3.30 -12.74 22,600 22,600 22,600 130 2,938,000
15/09/2017 25,900 1.90 7.92 25,900 25,900 25,900 100 2,590,000
14/09/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,010 24,240,000
13/09/2017 24,000 0.50 2.13 24,000 24,000 24,000 1,700 40,800,000
12/09/2017 23,500 -0.10 -0.42 23,500 23,500 23,500 0 0
11/09/2017 23,600 -3.40 -12.59 23,000 23,600 23,000 600 14,160,000
08/09/2017 27,000 2.20 8.87 27,000 27,000 27,000 300 8,100,000
07/09/2017 24,800 1.30 5.53 24,700 24,800 24,700 400 9,920,000
06/09/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 100 2,350,000
05/09/2017 23,500 0.50 2.17 23,500 23,500 23,500 100 2,350,000
01/09/2017 23,000 -1.80 -7.26 23,000 23,000 23,000 100 2,300,000
31/08/2017 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
30/08/2017 24,800 -1.00 -3.88 24,800 24,800 24,800 33 818,400
29/08/2017 25,800 2.30 9.79 20,000 25,800 20,000 600 15,480,000
28/08/2017 23,500 -1.00 -4.08 23,500 23,500 23,500 0 0
25/08/2017 24,500 2.00 8.89 23,000 24,500 23,000 600 14,700,000
24/08/2017 22,500 -3.80 -14.45 22,500 22,500 22,500 100 2,250,000
23/08/2017 26,300 2.90 12.39 26,300 26,300 26,300 500 13,150,000
22/08/2017 23,400 0.10 0.43 23,400 23,400 23,400 100 2,340,000
21/08/2017 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
18/08/2017 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
17/08/2017 23,300 -3.50 -13.06 23,300 23,300 23,300 100 2,330,000
16/08/2017 26,800 1.00 3.88 26,800 26,800 26,800 1,000 26,800,000
15/08/2017 25,800 2.70 11.69 25,700 25,800 25,700 800 20,640,000
14/08/2017 23,100 -3.80 -14.13 23,100 23,100 23,100 100 2,310,000
11/08/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
10/08/2017 26,900 0.50 1.89 26,900 26,900 26,900 500 13,450,000
09/08/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
08/08/2017 26,400 1.40 5.60 26,400 26,400 26,400 500 13,200,000
07/08/2017 25,000 -1.00 -3.85 23,200 25,000 23,200 600 15,000,000
04/08/2017 26,000 2.90 12.55 26,000 26,000 26,000 1,000 26,000,000
03/08/2017 23,100 -3.90 -14.44 23,100 23,100 23,100 100 2,310,000
02/08/2017 27,000 1.10 4.25 27,000 27,000 27,000 300 8,100,000
01/08/2017 25,900 -1.50 -5.47 23,100 25,900 23,100 300 7,770,000
31/07/2017 27,400 0.40 1.48 23,000 27,400 23,000 200 5,480,000
28/07/2017 27,000 2.70 11.11 27,000 27,000 27,000 500 13,500,000
27/07/2017 24,300 3.00 14.08 24,000 24,300 24,000 200 4,860,000
26/07/2017 21,300 -3.50 -14.11 21,300 21,300 21,300 100 2,130,000
25/07/2017 24,800 -3.30 -11.74 24,800 24,800 24,800 0 0
24/07/2017 28,100 3.10 12.40 21,400 28,100 21,400 200 5,620,000
21/07/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
20/07/2017 25,000 -1.20 -4.58 23,200 25,000 23,200 900 22,500,000
19/07/2017 26,200 3.10 13.42 26,200 26,200 26,200 150 3,930,000
18/07/2017 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
17/07/2017 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
14/07/2017 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
13/07/2017 23,100 -6.20 -21.16 23,100 23,100 23,100 100 2,310,000
12/07/2017 29,300 3.30 12.69 22,100 29,300 22,100 300 8,790,000
11/07/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 20 520,000
10/07/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
07/07/2017 26,000 -1.00 -3.70 26,000 26,000 26,000 5,100 132,600,000
06/07/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
05/07/2017 27,000 1.40 5.47 27,000 27,000 27,000 1,500 40,500,000
04/07/2017 25,600 -0.40 -1.54 25,800 25,800 25,600 1,500 38,400,000
03/07/2017 26,000 -1.00 -3.70 25,800 26,000 25,800 300 7,800,000
30/06/2017 27,000 -0.40 -1.46 27,000 27,000 27,000 200 5,400,000
29/06/2017 27,400 -7.10 -20.58 28,900 28,900 27,000 1,700 46,580,000
28/06/2017 34,500 0.00 ■■ 0.00 35,400 35,400 34,500 400 13,800,000
27/06/2017 34,500 0.10 0.29 34,500 34,500 34,500 1,000 34,500,000
26/06/2017 34,400 -0.80 -2.27 34,400 34,400 34,400 1,300 44,720,000
23/06/2017 35,200 1.20 3.53 35,800 35,800 35,200 800 28,160,000
22/06/2017 34,000 0.00 ■■ 0.00 38,300 38,300 34,000 200 6,800,000
21/06/2017 34,000 -0.50 -1.45 34,000 34,000 34,000 100 3,400,000
20/06/2017 34,500 0.60 1.77 39,000 39,000 34,000 2,900 100,050,000
19/06/2017 33,900 -1.90 -5.31 33,900 35,300 33,900 4,601 155,973,900
16/06/2017 35,800 -1.00 -2.72 33,000 35,800 33,000 1,600 57,280,000
15/06/2017 36,800 4.30 13.23 36,800 36,800 36,800 100 3,680,000
14/06/2017 32,500 0.40 1.25 32,500 32,500 32,500 100 3,250,000
13/06/2017 32,100 -0.20 -0.62 32,100 32,100 32,100 0 0
12/06/2017 32,300 -2.20 -6.38 32,400 32,400 32,000 6,000 193,800,000
09/06/2017 34,500 -0.30 -0.86 32,400 34,500 32,400 800 27,600,000
08/06/2017 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
07/06/2017 34,800 2.80 8.75 34,800 34,800 34,700 900 31,320,000
06/06/2017 32,000 0.00 ■■ 0.00 31,900 32,000 31,900 3,210 102,720,000
05/06/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
02/06/2017 32,000 -1.20 -3.61 32,000 32,000 32,000 100 3,200,000
01/06/2017 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 0 0
31/05/2017 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 0 0
30/05/2017 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 0 0
29/05/2017 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 0 0
26/05/2017 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
25/05/2017 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
24/05/2017 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
23/05/2017 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
22/05/2017 35,200 1.00 2.92 35,200 35,200 35,200 100 3,520,000
19/05/2017 34,200 -0.80 -2.29 34,200 34,200 34,200 0 0
18/05/2017 35,000 2.00 6.06 34,000 35,000 34,000 1,250 43,750,000
17/05/2017 33,000 3.00 10.00 31,000 33,000 30,700 4,800 158,400,000
16/05/2017 30,000 -4.60 -13.29 31,000 31,000 30,000 2,300 69,000,000
15/05/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
09/05/2017 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 0 0
08/05/2017 40,700 5.20 14.65 40,700 40,700 40,700 100 4,070,000
05/05/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
04/05/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
03/05/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
28/04/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
27/04/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
26/04/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
25/04/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
24/04/2017 35,500 -1.30 -3.53 35,500 35,500 35,500 100 3,550,000
21/04/2017 36,800 -3.90 -9.58 36,800 36,800 36,800 100 3,680,000
20/04/2017 40,700 5.20 14.65 40,700 40,700 35,000 2,500 101,750,000
19/04/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
18/04/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
17/04/2017 35,500 -2.70 -7.07 35,500 35,500 35,500 0 0
14/04/2017 38,200 4.80 14.37 34,900 38,200 34,900 600 22,920,000
13/04/2017 33,400 -0.10 -0.30 33,400 33,400 33,400 0 0
12/04/2017 33,500 0.00 ■■ 0.00 33,000 33,500 33,000 2,550 85,425,000
11/04/2017 33,500 -2.90 -7.97 32,500 33,500 32,500 2,500 83,750,000
10/04/2017 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
07/04/2017 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
05/04/2017 36,400 0.50 1.39 36,400 36,400 36,400 100 3,640,000
04/04/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
03/04/2017 35,900 2.40 7.16 35,900 35,900 35,900 100 3,590,000
31/03/2017 33,500 -1.30 -3.74 33,500 33,500 33,500 100 3,350,000
30/03/2017 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
29/03/2017 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
28/03/2017 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
27/03/2017 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 7 243,600
24/03/2017 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 50 1,740,000
23/03/2017 34,800 -0.10 -0.29 34,800 34,800 34,800 100 3,480,000
22/03/2017 34,900 0.50 1.45 34,900 34,900 34,900 100 3,490,000
21/03/2017 34,400 -0.90 -2.55 34,400 34,400 34,400 100 3,440,000
20/03/2017 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 10 353,000
17/03/2017 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
16/03/2017 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
15/03/2017 35,300 -0.10 -0.28 35,300 35,300 35,300 0 0
14/03/2017 35,400 0.10 0.28 35,300 35,400 35,300 500 17,700,000
13/03/2017 35,300 0.30 0.86 35,300 35,300 35,300 100 3,530,000
10/03/2017 35,000 -0.30 -0.85 35,300 35,300 35,000 630 22,050,000
09/03/2017 35,300 -0.10 -0.28 34,500 35,300 34,400 1,800 63,540,000
08/03/2017 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 0 0
07/03/2017 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 0 0
06/03/2017 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 0 0
03/03/2017 35,400 0.90 2.61 35,400 35,400 35,400 110 3,894,000
02/03/2017 34,500 -0.50 -1.43 34,500 34,500 34,500 0 0
01/03/2017 35,000 -4.60 -11.62 30,100 35,000 30,100 1,000 35,000,000
28/02/2017 39,600 0.20 0.51 35,100 39,600 35,000 1,300 51,480,000
27/02/2017 39,400 -0.40 -1.01 39,400 39,400 39,400 110 4,334,000
24/02/2017 39,800 4.30 12.11 35,200 40,400 35,200 2,400 95,520,000
23/02/2017 35,500 -0.50 -1.39 35,500 35,500 35,500 2,860 101,530,000
22/02/2017 36,000 -0.80 -2.17 37,000 40,900 35,500 5,600 201,600,000
21/02/2017 36,800 -5.60 -13.21 36,100 36,800 36,100 400 14,720,000
20/02/2017 42,400 0.00 ■■ 0.00 42,400 42,400 42,400 0 0
17/02/2017 42,400 0.00 ■■ 0.00 42,400 42,400 42,400 0 0
16/02/2017 42,400 1.60 3.92 42,400 42,400 42,400 0 0
15/02/2017 40,800 -0.10 -0.24 39,000 46,900 39,000 2,800 114,240,000
14/02/2017 40,900 1.70 4.34 40,900 40,900 40,900 100 4,090,000
13/02/2017 39,200 1.20 3.16 36,000 39,200 36,000 500 19,600,000
10/02/2017 38,000 4.80 14.46 38,000 38,000 38,000 100 3,800,000
09/02/2017 33,200 -5.80 -14.87 33,200 33,200 33,200 100 3,320,000
08/02/2017 39,000 5.00 14.71 39,000 39,000 39,000 100 3,900,000
07/02/2017 34,000 -2.90 -7.86 34,000 34,000 34,000 0 0
06/02/2017 36,900 -4.00 -9.78 31,100 36,900 31,100 200 7,380,000
03/02/2017 40,900 0.20 0.49 34,600 40,900 34,600 500 20,450,000
02/02/2017 40,700 5.20 14.65 40,700 40,700 40,700 100 4,070,000
25/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
24/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 100 3,550,000
23/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
20/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
19/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
18/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
17/01/2017 35,500 0.00 ■■ 0.00 35,700 35,700 35,500 1,000 35,500,000
16/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
13/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
12/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
11/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
10/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
09/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
06/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
05/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
04/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
03/01/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
30/12/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
29/12/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
28/12/2016 35,500 -0.50 -1.39 35,500 35,500 35,500 700 24,850,000
27/12/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
26/12/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
23/12/2016 36,000 0.50 1.41 36,000 36,000 36,000 400 14,400,000
22/12/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
21/12/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 100 3,550,000
20/12/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
19/12/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
16/12/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
15/12/2016 35,500 -0.10 -0.28 35,500 35,500 35,500 0 0
14/12/2016 35,600 0.00 ■■ 0.00 35,500 35,600 35,500 4,400 156,640,000
13/12/2016 35,600 0.60 1.71 35,500 35,600 35,500 1,600 56,960,000
12/12/2016 35,000 -0.10 -0.28 35,000 35,000 35,000 700 24,500,000
09/12/2016 35,100 -0.40 -1.13 35,100 35,100 35,100 0 0
08/12/2016 35,500 0.50 1.43 30,100 35,500 30,100 2,150 76,325,000
07/12/2016 35,000 -0.30 -0.85 35,000 35,000 35,000 2,900 101,500,000
06/12/2016 35,300 0.30 0.86 35,000 35,300 35,000 1,400 49,420,000
05/12/2016 35,000 0.30 0.86 35,200 35,600 35,000 1,100 38,500,000
02/12/2016 34,700 -0.30 -0.86 34,700 34,700 34,700 200 6,940,000
01/12/2016 35,000 0.00 ■■ 0.00 34,700 35,000 34,700 3,500 122,500,000
30/11/2016 35,000 0.20 0.57 35,000 35,000 35,000 550 19,250,000
29/11/2016 34,800 0.10 0.29 34,700 35,000 34,700 2,910 101,268,000
28/11/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 3,000 104,100,000
25/11/2016 34,700 0.70 2.06 34,600 34,700 34,600 1,300 45,110,000
24/11/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
23/11/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
22/11/2016 34,000 -0.70 -2.02 34,000 34,000 34,000 3,001 102,034,000
21/11/2016 34,700 2.20 6.77 32,900 34,700 32,900 4,300 149,210,000
18/11/2016 32,500 -0.40 -1.22 32,500 32,500 32,500 600 19,500,000
17/11/2016 32,900 1.20 3.79 34,300 34,300 32,900 210 6,909,000
16/11/2016 31,700 -0.30 -0.94 31,700 31,700 31,700 0 0
15/11/2016 32,000 0.00 ■■ 0.00 31,700 32,000 31,700 3,700 118,400,000
14/11/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,200 102,400,000
11/11/2016 32,000 -1.00 -3.03 32,000 32,000 32,000 3,000 96,000,000
10/11/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
09/11/2016 33,000 1.00 3.12 33,000 33,000 33,000 200 6,600,000
08/11/2016 32,000 -2.20 -6.43 32,000 32,000 32,000 500 16,000,000
07/11/2016 34,200 -3.20 -8.56 34,200 34,200 34,200 0 0
04/11/2016 37,400 1.00 2.75 31,000 37,400 31,000 200 7,480,000
03/11/2016 36,400 0.70 1.96 36,400 36,400 36,400 0 0
02/11/2016 35,700 0.00 ■■ 0.00 40,900 40,900 35,700 700 24,990,000
01/11/2016 35,700 -6.20 -14.80 35,700 35,700 35,700 300 10,710,000
31/10/2016 41,900 4.90 13.24 41,900 41,900 41,900 1,400 58,660,000
28/10/2016 37,000 -0.50 -1.33 37,000 37,000 37,000 0 0
27/10/2016 37,500 2.70 7.76 29,600 39,600 29,600 1,200 45,000,000
26/10/2016 34,800 4.50 14.85 34,800 34,800 34,800 100 3,480,000
25/10/2016 30,300 0.20 0.66 33,700 33,700 30,100 700 21,210,000
24/10/2016 30,100 -4.20 -12.24 30,100 30,100 30,100 900 27,090,000
21/10/2016 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 0 0
20/10/2016 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 0 0
19/10/2016 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 0 0
18/10/2016 34,300 1.80 5.54 34,300 34,300 34,300 100 3,430,000
17/10/2016 32,500 -0.70 -2.11 32,600 32,600 32,500 1,000 32,500,000
14/10/2016 33,200 0.20 0.61 33,200 33,200 33,200 100 3,320,000
13/10/2016 33,000 -1.50 -4.35 34,700 34,700 33,000 700 23,100,000
12/10/2016 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
11/10/2016 34,500 1.80 5.50 34,500 34,500 34,500 100 3,450,000
10/10/2016 32,700 -2.00 -5.76 34,700 34,700 32,600 400 13,080,000
07/10/2016 34,700 2.50 7.76 34,400 37,000 32,200 10,300 357,410,000
06/10/2016 32,200 -2.50 -7.20 32,200 32,200 32,200 1,000 32,200,000
05/10/2016 34,700 2.50 7.76 34,700 34,700 34,700 100 3,470,000
04/10/2016 32,200 -2.50 -7.20 34,700 34,700 32,200 200 6,440,000
03/10/2016 34,700 0.00 ■■ 0.00 29,500 34,700 29,500 200 6,940,000
30/09/2016 34,700 0.00 ■■ 0.00 32,600 34,700 32,600 200 6,940,000
29/09/2016 34,700 0.80 2.36 33,000 34,700 33,000 1,600 55,520,000
28/09/2016 33,900 -0.80 -2.31 29,500 33,900 29,500 300 10,170,000
27/09/2016 34,700 0.70 2.06 34,700 34,700 34,700 100 3,470,000
26/09/2016 34,000 -0.70 -2.02 29,500 37,600 29,500 2,300 78,200,000
23/09/2016 34,700 1.90 5.79 34,700 34,700 32,800 8,200 284,540,000
22/09/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 4,000 131,200,000
21/09/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
20/09/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 6 196,800
19/09/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 300 9,840,000
16/09/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
15/09/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
14/09/2016 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
13/09/2016 32,800 -3.80 -10.38 32,800 32,800 32,800 100 3,280,000
12/09/2016 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
09/09/2016 36,600 3.90 11.93 36,600 36,600 36,600 100 3,660,000
08/09/2016 32,700 -5.70 -14.84 32,700 32,700 32,700 100 3,270,000
07/09/2016 38,400 3.10 8.78 30,100 38,400 30,100 200 7,680,000
06/09/2016 35,300 -4.50 -11.31 35,300 35,300 35,300 0 0
05/09/2016 39,800 5.10 14.70 34,800 39,800 34,800 1,100 43,780,000
01/09/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 100 3,470,000
31/08/2016 34,700 0.10 0.29 29,500 34,700 29,500 200 6,940,000
30/08/2016 34,600 1.30 3.90 34,600 34,600 34,600 100 3,460,000
29/08/2016 33,300 -0.10 -0.30 33,300 33,300 33,300 4,400 146,520,000
26/08/2016 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
25/08/2016 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
24/08/2016 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 400 13,360,000
23/08/2016 33,400 -0.10 -0.30 33,500 33,500 33,400 1,000 33,400,000
22/08/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 200 6,700,000
19/08/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 400 13,400,000
18/08/2016 33,500 -0.10 -0.30 33,500 33,500 33,500 0 0
17/08/2016 33,600 -0.40 -1.18 33,600 33,600 33,500 18,400 618,240,000
16/08/2016 34,000 0.40 1.19 33,600 34,500 33,500 14,600 496,400,000
15/08/2016 33,600 -0.40 -1.18 33,600 33,600 33,600 8,000 268,800,000
12/08/2016 34,000 0.30 0.89 34,500 34,500 33,600 4,200 142,800,000
11/08/2016 33,700 -1.10 -3.16 33,800 33,800 33,700 7,000 235,900,000
10/08/2016 34,800 1.00 2.96 34,800 34,800 34,800 100 3,480,000
09/08/2016 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
08/08/2016 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
05/08/2016 33,800 -0.80 -2.31 33,800 33,800 33,800 1,200 40,560,000
04/08/2016 34,600 0.60 1.76 34,600 34,600 34,600 300 10,380,000
03/08/2016 34,000 -0.50 -1.45 30,300 34,000 30,300 3,644 123,896,000
02/08/2016 34,500 0.50 1.47 34,500 34,500 34,500 100 3,450,000
01/08/2016 34,000 -0.70 -2.02 34,600 34,600 30,700 4,000 136,000,000
29/07/2016 34,700 -0.10 -0.29 34,700 34,700 34,600 1,500 52,050,000
28/07/2016 34,800 0.10 0.29 34,800 34,800 34,800 300 10,440,000
27/07/2016 34,700 -0.10 -0.29 34,700 34,700 34,700 100 3,470,000
26/07/2016 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
25/07/2016 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 100 3,480,000
22/07/2016 34,800 0.00 ■■ 0.00 36,500 36,500 34,800 1,300 45,240,000
21/07/2016 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
20/07/2016 34,800 -1.20 -3.33 35,000 35,000 34,800 2,000 69,600,000
19/07/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
18/07/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
15/07/2016 36,000 1.00 2.86 36,000 36,000 36,000 100 3,600,000
14/07/2016 35,000 -1.00 -2.78 30,600 35,000 30,600 700 24,500,000
13/07/2016 36,000 -3.80 -9.55 36,000 36,000 36,000 100 3,600,000
12/07/2016 39,800 4.90 14.04 34,900 39,800 34,800 4,000 159,200,000
11/07/2016 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 2,000 69,800,000
08/07/2016 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 100 3,490,000
07/07/2016 34,900 -0.60 -1.69 34,700 39,600 34,700 600 20,940,000
06/07/2016 35,500 0.60 1.72 30,000 35,500 30,000 900 31,950,000
05/07/2016 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
04/07/2016 34,900 -0.10 -0.29 34,900 34,900 34,900 0 0
01/07/2016 35,000 0.00 ■■ 0.00 30,700 35,000 30,700 3,800 133,000,000
30/06/2016 35,000 -3.00 -7.89 32,600 35,000 32,600 2,900 101,500,000
29/06/2016 38,000 3.80 11.11 38,300 38,300 37,900 1,800 68,400,000
28/06/2016 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 0 0
27/06/2016 34,200 0.10 0.29 34,200 34,200 34,200 100 3,420,000
24/06/2016 34,100 -0.10 -0.29 31,500 34,200 31,500 6,900 235,290,000
23/06/2016 34,200 -0.30 -0.87 31,400 34,300 31,400 2,100 71,820,000
22/06/2016 34,500 -0.10 -0.29 34,500 34,500 34,500 1,200 41,400,000
21/06/2016 34,600 0.10 0.29 34,600 34,600 34,600 0 0
20/06/2016 34,500 0.00 ■■ 0.00 35,000 35,000 30,600 1,300 44,850,000
17/06/2016 34,500 -0.10 -0.29 34,500 34,500 34,500 5,200 179,400,000
16/06/2016 34,600 -0.40 -1.14 34,500 34,600 34,500 2,900 100,340,000
15/06/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100 3,500,000
14/06/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,900 101,500,000
13/06/2016 35,000 0.90 2.64 35,000 35,000 35,000 3,000 105,000,000
10/06/2016 34,100 -3.10 -8.33 34,500 34,500 34,100 300 10,230,000
09/06/2016 37,200 2.80 8.14 37,200 37,200 37,200 100 3,720,000
08/06/2016 34,400 -0.40 -1.15 36,900 36,900 34,400 3,100 106,640,000
07/06/2016 34,800 0.00 ■■ 0.00 36,400 36,400 34,800 3,400 118,320,000
06/06/2016 34,800 -2.60 -6.95 34,400 37,400 34,400 3,300 114,840,000
03/06/2016 37,400 3.00 8.72 37,400 37,400 37,400 100 3,740,000
02/06/2016 34,400 -0.10 -0.29 34,400 34,400 34,400 3,000 103,200,000
01/06/2016 34,500 -2.90 -7.75 31,800 37,200 31,800 1,400 48,300,000
31/05/2016 37,400 2.20 6.25 37,400 37,400 37,400 100 3,740,000
30/05/2016 35,200 0.20 0.57 37,400 37,400 35,200 800 28,160,000
27/05/2016 35,000 2.00 6.06 37,000 37,000 35,000 9,900 346,500,000
26/05/2016 35,000 -1.50 -4.11 40,800 40,800 35,000 6,300 220,500,000
25/05/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 2,900 105,850,000
24/05/2016 36,500 -3.00 -7.59 39,500 39,500 36,500 4,900 178,850,000
23/05/2016 39,500 -3.40 -7.93 36,500 48,900 36,500 1,900 75,050,000
20/05/2016 42,900 5.40 14.40 42,900 42,900 42,900 100 4,290,000
19/05/2016 37,500 2.90 8.38 37,500 37,700 37,500 1,800 67,500,000
18/05/2016 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
17/05/2016 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
16/05/2016 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
13/05/2016 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
12/05/2016 34,600 1.90 5.81 34,700 34,700 34,600 6,000 207,600,000
11/05/2016 32,700 -5.70 -14.84 32,700 32,700 32,700 100 3,270,000
10/05/2016 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
09/05/2016 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
06/05/2016 38,400 2.50 6.96 38,400 38,400 38,400 100 3,840,000
05/05/2016 35,900 -1.00 -2.71 39,800 39,800 35,500 2,200 78,980,000
04/05/2016 36,900 1.30 3.65 35,500 36,900 35,500 2,700 99,630,000
29/04/2016 35,600 -0.90 -2.47 32,000 35,600 32,000 6,800 242,080,000
28/04/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
27/04/2016 36,500 1.10 3.11 36,500 36,500 36,500 100 3,650,000
26/04/2016 35,400 -2.30 -6.10 35,400 35,400 35,400 200 7,080,000
25/04/2016 37,700 4.90 14.94 37,700 37,700 37,700 200 7,540,000
22/04/2016 32,800 -1.80 -5.20 32,800 32,800 32,800 0 0
21/04/2016 34,600 -1.70 -4.68 30,900 34,600 30,900 200 6,920,000
20/04/2016 36,300 2.60 7.72 34,100 36,300 34,000 800 29,040,000
19/04/2016 33,700 -2.50 -6.91 30,800 34,500 30,800 1,200 40,440,000
15/04/2016 36,200 -0.20 -0.55 36,200 36,200 36,200 250 9,050,000
14/04/2016 36,400 2.50 7.37 36,400 36,400 36,400 200 7,280,000
13/04/2016 33,900 0.30 0.89 31,300 34,900 31,300 300 10,170,000
12/04/2016 33,600 0.00 ■■ 0.00 35,000 35,000 33,600 1,000 33,600,000
11/04/2016 33,600 -0.90 -2.61 33,600 33,600 33,600 0 0
08/04/2016 34,500 0.50 1.47 33,700 34,500 33,600 3,300 113,850,000
07/04/2016 34,000 0.50 1.49 33,600 34,000 33,500 2,500 85,000,000
06/04/2016 33,500 -4.30 -11.38 32,400 35,500 32,400 11,000 368,500,000
05/04/2016 37,800 0.80 2.16 31,500 37,900 31,500 300 11,340,000
04/04/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10 370,000
01/04/2016 37,000 -3.00 -7.50 37,000 37,000 37,000 100 3,700,000
31/03/2016 40,000 2.20 5.82 40,000 40,000 40,000 100 4,000,000
30/03/2016 37,800 4.70 14.20 37,800 37,800 37,800 100 3,780,000
29/03/2016 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 10 331,000
28/03/2016 33,100 -5.80 -14.91 33,100 33,100 33,100 100 3,310,000
25/03/2016 38,900 2.90 8.06 38,900 38,900 38,900 100 3,890,000
24/03/2016 36,000 -5.20 -12.62 35,200 36,000 35,100 2,700 97,200,000
23/03/2016 41,200 4.90 13.50 41,200 41,200 41,200 100 4,120,000
22/03/2016 36,300 -3.60 -9.02 42,500 42,500 36,300 4,500 163,350,000
21/03/2016 39,900 0.10 0.25 45,300 45,300 39,900 200 7,980,000
18/03/2016 39,800 3.90 10.86 40,300 40,300 39,800 200 7,960,000
17/03/2016 35,900 0.10 0.28 35,800 35,900 35,800 1,200 43,080,000
16/03/2016 35,800 0.30 0.85 35,000 35,800 35,000 800 28,640,000
15/03/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,000 35,500,000
14/03/2016 35,500 0.10 0.28 35,500 35,500 35,500 0 0
11/03/2016 35,400 0.40 1.14 35,800 35,800 35,400 400 14,160,000
10/03/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
09/03/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
08/03/2016 35,000 0.60 1.74 35,000 35,000 35,000 100 3,500,000
07/03/2016 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
04/03/2016 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
03/03/2016 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
02/03/2016 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
01/03/2016 34,400 0.30 0.88 34,400 34,400 34,400 0 0
29/02/2016 34,100 0.10 0.29 35,000 35,000 34,100 900 30,690,000
26/02/2016 34,000 0.50 1.49 34,000 34,000 34,000 100 3,400,000
25/02/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
24/02/2016 33,500 -1.50 -4.29 33,600 33,600 33,500 700 23,450,000
23/02/2016 35,000 1.00 2.94 34,000 35,000 34,000 700 24,500,000
22/02/2016 34,000 0.10 0.29 33,100 34,000 33,100 1,300 44,200,000
19/02/2016 33,900 0.90 2.73 33,900 33,900 33,900 0 0
18/02/2016 33,000 -2.00 -5.71 35,000 35,000 33,000 1,400 46,200,000
17/02/2016 35,000 -0.10 -0.28 35,100 35,400 35,000 4,000 140,000,000
16/02/2016 35,100 -0.80 -2.23 35,000 35,100 35,000 2,800 98,280,000
15/02/2016 35,900 -0.10 -0.28 35,900 35,900 35,900 1,100 39,490,000
05/02/2016 36,000 -3.40 -8.63 37,000 37,000 35,500 8,100 291,600,000
04/02/2016 39,400 2.40 6.49 39,400 39,400 39,400 0 0
03/02/2016 37,000 -4.20 -10.19 35,300 47,100 35,300 5,300 196,100,000
02/02/2016 41,200 -7.20 -14.88 41,200 41,200 41,200 100 4,120,000
01/02/2016 48,400 0.00 ■■ 0.00 48,400 48,400 48,400 0 0
29/01/2016 48,400 8.40 21.00 48,400 48,400 48,400 100 4,840,000
28/01/2016 40,000 2.70 7.24 42,800 42,800 40,000 500 20,000,000
27/01/2016 55,900 3.50 6.68 55,900 55,900 55,900 0 0
26/01/2016 52,400 -0.60 -1.13 57,000 57,000 52,400 400 20,960,000
25/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 500 26,500,000
22/01/2016 53,000 -2.00 -3.64 53,000 53,000 53,000 1,000 53,000,000
21/01/2016 55,000 -2.80 -4.84 53,000 55,000 53,000 3,400 187,000,000
20/01/2016 57,800 -5.90 -9.26 57,800 57,800 57,800 400 23,120,000
19/01/2016 63,700 8.20 14.77 63,700 63,700 63,700 100 6,370,000
18/01/2016 55,500 -0.50 -0.89 55,500 55,500 55,500 1,900 105,450,000
15/01/2016 56,000 -1.80 -3.11 56,000 56,000 56,000 700 39,200,000
14/01/2016 57,800 0.40 0.70 56,100 57,800 56,000 2,400 138,720,000
13/01/2016 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
12/01/2016 57,400 1.40 2.50 57,400 57,400 57,400 500 28,700,000
11/01/2016 56,000 -2.40 -4.11 57,400 57,400 56,000 1,800 100,800,000
08/01/2016 58,400 1.10 1.92 58,400 58,400 58,400 0 0
07/01/2016 57,300 1.00 1.78 63,400 63,400 57,000 1,600 91,680,000
06/01/2016 56,300 -0.40 -0.71 55,000 56,500 55,000 2,600 146,380,000
05/01/2016 56,700 0.20 0.35 56,000 56,700 56,000 4,400 249,480,000
04/01/2016 56,500 -1.30 -2.25 54,600 56,500 54,600 3,000 169,500,000
31/12/2015 57,800 2.80 5.09 54,500 57,800 54,500 5,960 344,488,000
30/12/2015 55,000 2.00 3.77 55,000 55,000 55,000 1,000 55,000,000
29/12/2015 53,000 -2.70 -4.85 53,000 60,900 53,000 2,300 121,900,000
28/12/2015 55,700 -0.30 -0.54 49,600 55,700 49,600 2,100 116,970,000
25/12/2015 56,000 -1.90 -3.28 50,000 56,000 50,000 500 28,000,000
24/12/2015 57,900 -4.20 -6.76 52,800 57,900 52,800 200 11,580,000
23/12/2015 62,100 4.30 7.44 49,200 62,100 49,200 300 18,630,000
22/12/2015 57,800 -0.10 -0.17 54,100 57,800 53,800 1,500 86,700,000
21/12/2015 57,900 1.90 3.39 54,000 57,900 54,000 200 11,580,000
18/12/2015 56,000 1.80 3.32 57,900 57,900 56,000 200 11,200,000
17/12/2015 54,200 0.00 ■■ 0.00 54,500 57,900 54,200 8,700 471,540,000
16/12/2015 54,200 -3.30 -5.74 57,500 57,500 54,200 1,400 75,880,000
15/12/2015 57,500 3.50 6.48 57,800 57,800 57,500 400 23,000,000
14/12/2015 54,000 0.70 1.31 54,000 54,000 54,000 200 10,800,000
11/12/2015 53,300 0.00 ■■ 0.00 53,300 53,300 53,300 0 0
10/12/2015 53,300 -5.60 -9.51 53,400 53,400 53,300 1,000 53,300,000
09/12/2015 58,900 -11.00 -15.74 55,600 58,900 55,600 600 35,340,000
08/12/2015 69,900 0.00 ■■ 0.00 51,800 69,900 51,800 400 27,960,000
07/12/2015 69,900 9.00 14.78 51,800 69,900 51,800 200 13,980,000
04/12/2015 60,900 7.60 14.26 60,900 60,900 60,900 100 6,090,000
03/12/2015 53,300 -4.70 -8.10 53,300 53,300 53,300 1,000 53,300,000
02/12/2015 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
01/12/2015 58,000 0.00 ■■ 0.00 58,000 58,000 57,900 1,500 87,000,000
30/11/2015 58,000 -1.50 -2.52 58,000 58,000 58,000 500 29,000,000
27/11/2015 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 0 0
26/11/2015 59,500 1.60 2.76 59,500 59,500 59,500 0 0
25/11/2015 57,900 4.60 8.63 61,100 61,100 57,900 200 11,580,000
24/11/2015 53,300 -2.70 -4.82 53,300 53,300 53,300 600 31,980,000
23/11/2015 56,000 4.70 9.16 56,000 56,000 56,000 100 5,600,000
20/11/2015 51,300 -4.80 -8.56 47,800 56,000 47,800 2,100 107,730,000
19/11/2015 56,100 -0.40 -0.71 56,100 56,100 56,100 100 5,610,000
18/11/2015 56,500 0.50 0.89 54,000 56,500 54,000 200 11,300,000
17/11/2015 56,000 -1.90 -3.28 57,900 57,900 56,000 1,100 61,600,000
16/11/2015 57,900 -0.10 -0.17 57,900 57,900 57,900 0 0
13/11/2015 58,000 0.20 0.35 57,700 58,000 57,700 1,300 75,400,000
12/11/2015 57,800 -0.10 -0.17 54,500 57,800 54,500 400 23,120,000
11/11/2015 57,900 1.90 3.39 52,500 57,900 52,500 3,200 185,280,000
10/11/2015 56,000 4.90 9.59 53,000 56,000 51,300 6,600 369,600,000
09/11/2015 51,100 0.10 0.20 51,000 54,000 51,000 3,500 178,850,000
06/11/2015 51,000 0.00 ■■ 0.00 50,000 51,000 47,500 8,500 433,500,000
05/11/2015 51,000 0.00 ■■ 0.00 51,000 51,000 47,000 3,360 171,360,000
04/11/2015 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
03/11/2015 51,000 3.00 6.25 51,000 51,000 51,000 3,360 171,360,000
02/11/2015 48,000 -1.40 -2.83 48,500 50,000 48,000 3,000 144,000,000
30/10/2015 49,400 -0.60 -1.20 49,400 49,400 49,400 1,300 64,220,000
29/10/2015 50,000 -3.00 -5.66 42,100 50,000 41,400 3,300 165,000,000
28/10/2015 53,000 1.30 2.51 44,000 53,000 44,000 200 10,600,000
27/10/2015 51,700 6.70 14.89 51,700 51,700 51,700 100 5,170,000
26/10/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
23/10/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
22/10/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 100 4,500,000
21/10/2015 45,000 3.00 7.14 45,000 45,000 45,000 200 9,000,000
20/10/2015 42,000 -2.80 -6.25 43,500 43,500 42,000 200 8,400,000
19/10/2015 44,800 0.00 ■■ 0.00 44,800 44,800 44,800 0 0
16/10/2015 44,800 -0.20 -0.44 44,800 44,800 44,800 0 0
15/10/2015 45,000 2.90 6.89 43,300 45,000 43,300 1,600 72,000,000
14/10/2015 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 0 0
13/10/2015 42,100 2.10 5.25 42,100 42,100 42,100 200 8,420,000
12/10/2015 40,000 -7.00 -14.89 40,000 40,000 40,000 100 4,000,000
09/10/2015 47,000 3.60 8.29 44,000 47,000 44,000 600 28,200,000
08/10/2015 43,400 -0.10 -0.23 43,400 43,400 43,400 0 0
07/10/2015 43,500 0.60 1.40 43,300 43,500 43,300 600 26,100,000
06/10/2015 42,900 -0.10 -0.23 42,900 42,900 42,900 0 0
05/10/2015 43,000 0.50 1.18 42,700 43,000 42,700 1,006 43,258,000
02/10/2015 42,500 -0.50 -1.16 42,500 42,500 42,500 500 21,250,000
01/10/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 810 34,830,000
30/09/2015 43,000 1.00 2.38 43,000 43,000 43,000 600 25,800,000
29/09/2015 42,000 -0.50 -1.18 41,500 42,000 41,500 1,950 81,900,000
28/09/2015 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 700 29,750,000
25/09/2015 42,500 1.00 2.41 37,100 42,500 37,100 2,600 110,500,000
24/09/2015 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
23/09/2015 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
22/09/2015 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 100 4,150,000
21/09/2015 41,500 0.00 ■■ 0.00 35,400 41,500 35,400 1,190 49,385,000
18/09/2015 41,500 -0.10 -0.24 41,500 41,500 41,500 0 0
17/09/2015 41,600 0.10 0.24 41,000 41,600 41,000 3,700 153,920,000
16/09/2015 41,500 0.50 1.22 41,500 41,500 41,500 1,000 41,500,000
15/09/2015 41,000 0.10 0.24 41,000 41,000 41,000 100 4,100,000
14/09/2015 40,900 0.40 0.99 36,800 40,900 36,800 1,200 49,080,000
11/09/2015 40,500 5.20 14.73 40,500 40,500 40,500 100 4,050,000
10/09/2015 35,300 -7.70 -17.91 35,300 35,300 35,300 110 3,883,000
09/09/2015 43,000 2.40 5.91 40,600 43,000 40,600 700 30,100,000
08/09/2015 40,600 0.10 0.25 34,800 40,800 34,800 4,300 174,580,000
07/09/2015 40,500 0.10 0.25 40,500 40,500 40,500 100 4,050,000
04/09/2015 40,400 -0.10 -0.25 40,400 40,400 40,300 1,500 60,600,000
03/09/2015 40,500 0.20 0.50 46,100 46,100 40,300 2,600 105,300,000
01/09/2015 40,300 0.10 0.25 46,100 46,100 40,000 22,966 925,529,800
31/08/2015 40,200 -1.70 -4.06 46,000 46,000 40,000 14,200 570,840,000
28/08/2015 41,900 0.20 0.48 39,800 41,900 39,800 5,100 213,690,000
27/08/2015 41,700 -1.70 -3.92 40,300 41,900 39,700 10,400 433,680,000
26/08/2015 43,400 2.70 6.63 45,400 45,400 40,200 8,600 373,240,000
25/08/2015 40,700 -2.10 -4.91 46,000 46,000 40,600 1,500 61,050,000
24/08/2015 42,800 2.70 6.73 42,900 42,900 39,000 11,000 470,800,000
21/08/2015 40,100 -1.30 -3.14 40,100 40,100 40,100 6,100 244,610,000
20/08/2015 41,400 -0.40 -0.96 41,800 41,800 40,100 12,100 500,940,000
19/08/2015 41,800 -0.20 -0.48 47,800 47,800 41,800 1,700 71,060,000
18/08/2015 42,000 0.00 ■■ 0.00 48,200 48,200 42,000 3,100 130,200,000
17/08/2015 42,000 -3.00 -6.67 42,100 42,100 42,000 6,100 256,200,000
14/08/2015 45,000 -2.00 -4.26 42,000 53,400 42,000 2,500 112,500,000
13/08/2015 47,000 6.00 14.63 47,000 47,000 47,000 100 4,700,000
12/08/2015 41,000 0.30 0.74 41,000 41,000 41,000 7,700 315,700,000
11/08/2015 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 100 4,070,000
10/08/2015 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 0 0
07/08/2015 40,700 0.00 ■■ 0.00 40,700 40,900 40,700 900 36,630,000
06/08/2015 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 3,200 130,240,000
05/08/2015 40,700 0.10 0.25 35,900 40,700 35,900 1,200 48,840,000
04/08/2015 40,600 0.10 0.25 36,100 40,600 36,100 200 8,120,000
03/08/2015 40,500 0.10 0.25 40,500 40,500 40,500 1,000 40,500,000
31/07/2015 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 0 0
30/07/2015 40,400 -0.10 -0.25 40,400 40,400 40,400 0 0
29/07/2015 40,500 -0.10 -0.25 38,300 40,600 38,300 2,500 101,250,000
28/07/2015 40,600 0.00 ■■ 0.00 35,300 40,600 35,300 500 20,300,000
27/07/2015 40,600 0.10 0.25 40,600 40,600 40,600 900 36,540,000
24/07/2015 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 2,200 89,100,000
23/07/2015 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 100 4,050,000
22/07/2015 40,500 0.20 0.50 34,500 40,500 34,500 9,000 364,500,000
21/07/2015 40,300 -0.10 -0.25 38,600 40,300 38,600 900 36,270,000
20/07/2015 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 5,000 202,000,000
17/07/2015 40,400 0.00 ■■ 0.00 40,500 40,500 40,400 6,900 278,760,000
16/07/2015 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 9,500 383,800,000
15/07/2015 40,400 0.00 ■■ 0.00 40,500 40,500 40,400 6,200 250,480,000
14/07/2015 40,400 0.10 0.25 40,400 40,400 40,400 500 20,200,000
13/07/2015 40,300 -0.30 -0.74 40,200 40,500 40,200 3,100 124,930,000
10/07/2015 40,600 0.00 ■■ 0.00 40,600 40,600 40,600 3,100 125,860,000
09/07/2015 40,600 0.10 0.25 40,600 40,600 40,600 1,500 60,900,000
08/07/2015 40,500 0.00 ■■ 0.00 40,500 40,700 40,500 1,700 68,850,000
07/07/2015 40,500 -0.10 -0.25 34,600 40,500 34,600 1,500 60,750,000
06/07/2015 40,600 0.00 ■■ 0.00 40,500 40,600 40,400 700 28,420,000
03/07/2015 40,600 0.00 ■■ 0.00 40,200 40,800 40,200 5,200 211,120,000
02/07/2015 40,600 0.30 0.74 39,200 40,600 39,200 1,600 64,960,000
01/07/2015 40,300 -0.40 -0.98 40,600 40,600 40,000 7,300 294,190,000
30/06/2015 40,700 0.00 ■■ 0.00 37,300 40,700 37,300 2,700 109,890,000
29/06/2015 40,700 -0.30 -0.73 38,300 40,700 38,300 1,800 73,260,000
26/06/2015 41,000 0.50 1.23 40,600 41,000 40,500 5,600 229,600,000
25/06/2015 40,500 -0.20 -0.49 37,100 40,800 37,100 8,400 340,200,000
24/06/2015 40,700 -0.30 -0.73 41,000 41,600 40,700 8,000 325,600,000
23/06/2015 41,000 0.00 ■■ 0.00 38,100 41,200 38,100 4,700 192,700,000
22/06/2015 41,000 1.80 4.59 39,200 41,000 39,200 6,300 258,300,000
19/06/2015 39,200 0.20 0.51 39,400 39,400 39,200 5,200 203,840,000
18/06/2015 39,000 0.40 1.04 35,300 39,200 35,300 6,100 237,900,000
17/06/2015 38,600 0.10 0.26 35,600 38,700 35,600 2,500 96,500,000
16/06/2015 38,500 0.30 0.79 38,500 38,500 38,500 3,200 123,200,000
15/06/2015 38,200 0.00 ■■ 0.00 34,600 38,500 34,600 16,500 630,300,000
12/06/2015 38,200 0.20 0.53 38,100 38,200 38,100 800 30,560,000
11/06/2015 38,000 0.10 0.26 36,600 38,000 36,600 4,500 171,000,000
10/06/2015 37,900 0.00 ■■ 0.00 34,800 38,000 34,800 8,400 318,360,000
09/06/2015 37,900 -0.10 -0.26 37,900 38,000 36,100 11,100 420,690,000
08/06/2015 38,000 -0.10 -0.26 37,800 38,000 37,800 5,500 209,000,000
05/06/2015 38,100 -0.40 -1.04 35,000 38,200 35,000 2,000 76,200,000
04/06/2015 38,500 1.20 3.22 37,100 38,800 37,100 4,400 169,400,000
03/06/2015 37,300 -0.70 -1.84 38,800 38,800 37,300 300 11,190,000
02/06/2015 39,500 1.40 3.67 38,100 39,500 38,100 1,700 67,150,000
01/06/2015 38,100 -0.20 -0.52 38,200 38,200 38,100 7,800 297,180,000
29/05/2015 38,300 0.80 2.13 35,200 38,300 35,200 3,900 149,370,000
28/05/2015 37,500 -0.50 -1.32 34,600 37,600 34,500 5,400 202,500,000
27/05/2015 38,000 0.50 1.33 37,500 38,900 37,500 2,400 91,200,000
26/05/2015 37,500 0.50 1.35 37,500 37,500 37,500 0 0
25/05/2015 37,000 -0.50 -1.33 37,800 37,800 37,000 5,700 210,900,000
22/05/2015 37,500 -0.30 -0.79 38,500 38,500 37,500 1,200 45,000,000
21/05/2015 37,800 2.60 7.39 31,700 37,800 31,700 4,400 166,320,000
20/05/2015 35,200 -2.10 -5.63 34,300 35,200 34,300 900 31,680,000
19/05/2015 37,300 2.30 6.57 37,300 37,300 37,300 0 0
18/05/2015 35,000 -2.30 -6.17 37,300 37,300 35,000 7,300 255,500,000
15/05/2015 37,300 -0.20 -0.53 37,600 37,800 37,300 3,400 126,820,000
14/05/2015 37,500 -0.70 -1.83 37,400 37,500 37,400 900 33,750,000
13/05/2015 38,200 -0.70 -1.80 38,300 38,300 37,000 9,100 347,620,000
12/05/2015 38,900 -1.00 -2.51 38,900 38,900 38,900 0 0
11/05/2015 39,900 1.70 4.45 34,400 39,900 34,400 3,700 147,630,000
08/05/2015 38,200 0.20 0.53 38,100 38,200 38,000 7,700 294,140,000
07/05/2015 38,000 0.20 0.53 38,000 38,600 38,000 400 15,200,000
06/05/2015 37,800 -0.10 -0.26 38,000 39,000 37,800 30,800 1,164,240,000
05/05/2015 37,900 0.10 0.26 37,800 37,900 37,800 1,400 53,060,000
04/05/2015 37,800 0.00 ■■ 0.00 38,000 38,000 37,800 37,100 1,402,380,000
27/04/2015 37,800 -4.30 -10.21 41,300 42,000 37,800 96,100 3,632,580,000
24/04/2015 42,100 0.10 0.24 41,000 42,100 41,000 2,300 96,830,000
23/04/2015 42,000 0.00 ■■ 0.00 44,400 44,400 41,200 5,500 231,000,000
22/04/2015 42,000 0.00 ■■ 0.00 38,600 45,400 38,500 15,800 663,600,000
21/04/2015 42,000 -0.80 -1.87 42,000 42,000 42,000 1,800 75,600,000
20/04/2015 42,800 1.30 3.13 41,000 42,800 37,400 22,700 971,560,000
17/04/2015 41,500 0.20 0.48 41,100 41,500 41,000 22,100 917,150,000
16/04/2015 41,300 0.20 0.49 41,900 41,900 41,300 300 12,390,000
15/04/2015 41,100 -0.60 -1.44 41,000 42,000 41,000 24,200 994,620,000
14/04/2015 41,700 4.90 13.32 37,000 41,800 36,100 26,800 1,117,560,000
13/04/2015 36,800 1.20 3.37 38,000 38,000 36,800 3,000 110,400,000
10/04/2015 35,600 -1.50 -4.04 35,600 35,600 35,600 900 32,040,000
09/04/2015 37,100 1.10 3.06 32,700 37,500 32,700 3,000 111,300,000
08/04/2015 36,000 0.00 ■■ 0.00 32,400 37,600 32,400 6,100 219,600,000
07/04/2015 36,000 2.80 8.43 31,300 36,000 31,300 300 10,800,000
06/04/2015 33,200 -2.80 -7.78 32,200 35,000 32,200 9,700 322,040,000
03/04/2015 36,000 2.00 5.88 33,000 36,000 33,000 5,800 208,800,000
02/04/2015 34,000 -1.00 -2.86 33,000 34,000 33,000 800 27,200,000
01/04/2015 35,000 2.00 6.06 29,800 35,000 29,800 200 7,000,000
31/03/2015 33,000 1.50 4.76 33,000 33,000 33,000 800 26,400,000
30/03/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
27/03/2015 31,500 -1.50 -4.55 31,500 31,500 31,500 0 0
26/03/2015 33,000 1.00 3.12 29,500 33,000 29,500 300 9,900,000
25/03/2015 32,000 1.70 5.61 33,300 33,300 31,500 5,000 160,000,000
24/03/2015 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
23/03/2015 30,300 -0.20 -0.66 30,400 30,400 30,300 2,000 60,600,000
20/03/2015 30,500 0.10 0.33 30,100 30,500 30,100 400 12,200,000
19/03/2015 30,400 -5.60 -15.56 30,400 30,400 30,400 200 6,080,000
18/03/2015 36,000 0.10 0.28 29,800 36,000 29,800 200 7,200,000
17/03/2015 35,900 0.00 ■■ 0.00 30,100 35,900 30,100 200 7,180,000
16/03/2015 35,900 1.00 2.87 30,100 35,900 30,100 200 7,180,000
13/03/2015 34,900 2.20 6.73 29,700 34,900 29,700 300 10,470,000
12/03/2015 32,700 0.20 0.62 32,700 32,700 32,700 1,400 45,780,000
11/03/2015 32,500 0.10 0.31 29,500 32,500 29,500 200 6,500,000
10/03/2015 32,400 2.90 9.83 32,400 32,400 32,400 4,400 142,560,000
09/03/2015 29,500 2.60 9.67 29,500 29,500 29,500 100 2,950,000
06/03/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
05/03/2015 26,900 -2.80 -9.43 26,900 26,900 26,900 100 2,690,000
04/03/2015 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
03/03/2015 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
02/03/2015 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
27/02/2015 29,700 -4.10 -12.13 29,700 29,700 29,700 100 2,970,000
26/02/2015 33,800 0.00 ■■ 0.00 30,900 33,800 30,900 300 10,140,000
25/02/2015 33,800 3.00 9.74 33,800 33,800 33,800 100 3,380,000
24/02/2015 30,800 -5.10 -14.21 30,800 30,800 30,800 100 3,080,000
13/02/2015 35,900 3.20 9.79 29,600 35,900 29,600 300 10,770,000
12/02/2015 32,700 2.90 9.73 32,700 32,700 32,700 100 3,270,000
11/02/2015 29,800 2.70 9.96 29,800 29,800 29,800 100 2,980,000
10/02/2015 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
09/02/2015 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
06/02/2015 27,100 -2.00 -6.87 27,100 27,100 27,100 100 2,710,000
05/02/2015 29,100 -3.20 -9.91 29,100 29,100 29,100 100 2,910,000
04/02/2015 32,300 2.90 9.86 26,600 32,300 26,600 7,200 232,560,000
03/02/2015 29,400 -3.10 -9.54 29,400 29,400 29,400 100 2,940,000
02/02/2015 32,500 -3.00 -8.45 32,500 32,500 32,500 0 0
30/01/2015 35,500 3.00 9.23 29,400 35,500 29,400 200 7,100,000
29/01/2015 32,500 -3.50 -9.72 32,500 32,500 32,500 100 3,250,000
28/01/2015 36,000 1.00 2.86 35,900 36,000 35,900 3,400 122,400,000
27/01/2015 36,000 0.00 ■■ 0.00 39,500 39,500 36,000 4,400 158,400,000
26/01/2015 36,000 -2.90 -7.46 36,000 36,000 36,000 5,200 187,200,000
23/01/2015 38,900 2.90 8.06 39,500 39,500 36,000 3,800 147,820,000
22/01/2015 36,000 0.50 1.41 40,200 40,200 36,000 9,200 331,200,000
21/01/2015 35,500 -0.40 -1.11 37,900 37,900 35,500 200 7,100,000
20/01/2015 35,900 0.40 1.13 38,900 38,900 35,500 3,300 118,470,000
19/01/2015 35,500 -0.30 -0.84 35,500 35,500 35,500 3,900 138,450,000
16/01/2015 35,800 -0.20 -0.56 35,800 35,800 35,800 0 0
15/01/2015 36,000 0.60 1.69 35,500 36,000 35,500 5,600 201,600,000
14/01/2015 35,400 -0.60 -1.67 35,300 35,500 35,300 4,600 162,840,000
13/01/2015 36,000 0.00 ■■ 0.00 38,500 38,500 35,600 3,900 140,400,000
12/01/2015 36,000 0.00 ■■ 0.00 39,600 39,600 36,000 5,400 194,400,000
09/01/2015 36,000 0.00 ■■ 0.00 39,500 39,500 36,000 4,100 147,600,000
08/01/2015 36,000 0.70 1.98 38,700 38,700 35,100 11,600 417,600,000
07/01/2015 35,300 -2.90 -7.59 38,700 38,700 34,900 2,100 74,130,000
06/01/2015 38,200 3.40 9.77 38,200 38,200 34,800 1,700 64,940,000
05/01/2015 34,800 0.10 0.29 37,400 37,400 34,800 2,200 76,560,000
31/12/2014 34,700 0.00 ■■ 0.00 38,200 38,200 33,000 5,100 176,970,000
30/12/2014 34,700 0.00 ■■ 0.00 38,200 38,200 34,700 3,200 111,040,000
29/12/2014 34,700 -0.20 -0.57 38,000 38,000 34,700 1,600 55,520,000
26/12/2014 34,900 0.00 ■■ 0.00 34,700 34,900 34,700 600 20,940,000
25/12/2014 34,900 0.10 0.29 34,900 34,900 34,900 0 0
24/12/2014 34,800 0.00 ■■ 0.00 38,400 38,400 34,800 3,200 111,360,000
23/12/2014 34,800 0.00 ■■ 0.00 38,500 38,500 34,800 4,400 153,120,000
22/12/2014 34,800 0.00 ■■ 0.00 42,300 42,300 34,800 5,900 205,320,000
19/12/2014 34,800 -3.80 -9.84 42,300 42,300 34,800 200 6,960,000
18/12/2014 38,600 3.10 8.73 38,600 38,600 38,600 200 7,720,000
17/12/2014 35,500 0.30 0.85 38,600 38,600 34,000 500 17,750,000
16/12/2014 35,200 -1.50 -4.09 35,200 35,200 35,200 0 0
15/12/2014 36,700 0.10 0.27 40,100 40,100 35,000 3,100 113,770,000
12/12/2014 36,600 -4.00 -9.85 36,600 36,600 36,600 2,900 106,140,000
11/12/2014 40,600 3.60 9.73 40,600 40,600 40,600 100 4,060,000
10/12/2014 37,000 0.10 0.27 37,000 37,000 37,000 100 3,700,000
09/12/2014 36,900 -1.80 -4.65 42,400 42,400 36,900 1,200 44,280,000
08/12/2014 38,700 -4.20 -9.79 38,700 38,700 38,700 100 3,870,000
05/12/2014 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 0 0
04/12/2014 42,900 3.80 9.72 42,900 42,900 42,900 300 12,870,000
03/12/2014 39,100 4.10 11.71 39,100 39,100 39,100 300 11,730,000
02/12/2014 35,000 -0.50 -1.41 37,900 37,900 35,000 1,300 45,500,000
01/12/2014 35,500 0.00 ■■ 0.00 37,400 37,400 35,000 4,400 156,200,000
28/11/2014 35,500 -1.40 -3.79 39,100 39,100 33,000 6,800 241,400,000
27/11/2014 36,900 0.00 ■■ 0.00 37,900 37,900 35,500 4,100 151,290,000
26/11/2014 36,900 1.40 3.94 39,000 39,000 35,500 3,300 121,770,000
25/11/2014 35,500 2.10 6.29 36,600 36,600 35,500 1,100 39,050,000
24/11/2014 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
21/11/2014 33,400 3.00 9.87 33,400 33,400 33,400 100 3,340,000
20/11/2014 30,400 -0.60 -1.94 30,400 30,400 30,400 0 0
19/11/2014 31,000 1.30 4.38 27,100 32,600 27,100 2,300 71,300,000
18/11/2014 29,700 2.70 10.00 29,700 29,700 29,700 100 2,970,000
17/11/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/11/2014 27,000 -3.80 -12.34 27,000 27,000 27,000 0 0
13/11/2014 30,800 2.80 10.00 25,700 30,800 25,700 400 12,320,000
12/11/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
11/11/2014 28,000 -5.10 -15.41 28,000 28,000 28,000 0 0
10/11/2014 33,100 3.00 9.97 27,200 33,100 27,200 700 23,170,000
07/11/2014 30,100 -4.90 -14.00 30,100 30,100 30,100 0 0
06/11/2014 35,000 2.80 8.70 29,100 35,000 29,100 600 21,000,000
05/11/2014 32,200 -3.40 -9.55 32,200 32,200 32,200 500 16,100,000
04/11/2014 35,600 3.20 9.88 35,600 35,600 35,600 100 3,560,000
03/11/2014 32,400 2.90 9.83 32,400 32,400 32,400 1,000 32,400,000
31/10/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
30/10/2014 29,500 -1.10 -3.59 29,500 29,500 29,500 1,200 35,400,000
29/10/2014 30,600 -3.50 -10.26 30,600 34,100 30,600 2,400 73,440,000
28/10/2014 34,100 0.10 0.29 30,700 34,100 30,700 5,100 173,910,000
27/10/2014 34,000 2.30 7.26 34,000 34,000 34,000 6,600 224,400,000
24/10/2014 31,700 0.30 0.96 31,700 31,700 31,700 0 0
23/10/2014 31,400 3.90 14.18 31,800 31,800 30,000 5,000 157,000,000
22/10/2014 27,500 -2.00 -6.78 30,000 33,400 27,500 7,600 209,000,000
21/10/2014 29,500 -2.90 -8.95 29,600 31,000 29,500 5,300 156,350,000
20/10/2014 32,400 2.90 9.83 32,400 32,400 32,400 100 3,240,000
17/10/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
16/10/2014 29,500 -3.00 -9.23 29,500 29,500 29,500 300 8,850,000
15/10/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 100 3,250,000
14/10/2014 32,500 -3.50 -9.72 35,000 35,000 32,500 3,400 110,500,000
13/10/2014 36,000 4.40 13.92 30,400 36,000 30,400 900 32,400,000
10/10/2014 31,600 -3.40 -9.71 30,700 35,000 30,700 1,400 44,240,000
09/10/2014 35,000 0.90 2.64 31,000 35,000 31,000 1,300 45,500,000
08/10/2014 34,100 3.00 9.65 34,100 34,100 34,100 100 3,410,000
07/10/2014 31,100 -1.50 -4.60 31,100 31,100 31,100 300 9,330,000
06/10/2014 32,600 0.10 0.31 30,100 32,600 30,100 1,800 58,680,000
03/10/2014 32,500 -4.90 -13.10 32,500 32,500 32,500 400 13,000,000
02/10/2014 37,400 3.20 9.36 30,700 37,400 30,700 3,800 142,120,000
01/10/2014 34,200 3.10 9.97 33,000 34,200 33,000 3,500 119,700,000
30/09/2014 31,100 2.80 9.89 31,100 31,100 31,100 100 3,110,000
29/09/2014 28,300 -4.70 -14.24 28,300 28,300 28,300 200 5,660,000
26/09/2014 33,000 0.70 2.17 29,000 33,000 27,500 900 29,700,000
25/09/2014 32,300 0.10 0.31 29,100 32,300 29,100 800 25,840,000
24/09/2014 32,200 2.60 8.78 32,200 32,200 32,200 0 0
23/09/2014 29,600 0.20 0.68 32,200 32,300 29,600 10,600 313,760,000
22/09/2014 29,400 -3.90 -11.71 29,400 29,400 29,400 200 5,880,000
19/09/2014 33,300 1.70 5.38 30,900 33,300 30,900 2,000 66,600,000
18/09/2014 31,600 -0.90 -2.77 34,500 34,800 31,600 600 18,960,000
17/09/2014 32,500 1.50 4.84 31,500 32,500 31,500 3,500 113,750,000
16/09/2014 31,000 0.00 ■■ 0.00 30,800 31,000 30,800 4,300 133,300,000
15/09/2014 31,000 0.00 ■■ 0.00 30,800 31,000 30,800 2,000 62,000,000
12/09/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
11/09/2014 31,000 0.50 1.64 31,000 31,000 31,000 900 27,900,000
10/09/2014 30,500 2.70 9.71 30,000 30,500 30,000 400 12,200,000
09/09/2014 27,800 2.50 9.88 27,800 27,800 27,800 100 2,780,000
08/09/2014 25,300 -2.70 -9.64 25,300 25,300 25,300 200 5,060,000
05/09/2014 28,000 -3.00 -9.68 28,000 28,000 28,000 100 2,800,000
04/09/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
03/09/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 500 15,500,000
29/08/2014 31,000 -1.00 -3.12 28,400 31,000 28,400 600 18,600,000
28/08/2014 32,000 0.00 ■■ 0.00 29,500 32,000 29,500 4,900 156,800,000
27/08/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
26/08/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 700 22,400,000
25/08/2014 32,000