Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +28.16 (+2.13%)
  • HNX-Index 316.69 +5.37 (+1.73%)
  • UPCOM-Index 88.93 +1.76 (+2.02%)
CTCP Địa Ốc Chợ Lớn
Cho Lon Real Estate JSC
Mã CK:      RCL      16      -0.10 (-0.63%)      (cập nhật 23:45 11/06/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Bất động sản
Website: http://www.cholonres.com.vn
RCL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/06/2021 16,000 -0.10 -0.63 16,100 16,000 15,900 2,400 38,400,000
10/06/2021 16,100 -0.10 -0.62 16,200 16,100 16,100 1,500 24,150,000
09/06/2021 16,200 0.10 0.62 16,100 16,200 15,100 5,400 87,480,000
08/06/2021 16,100 -0.20 -1.24 16,300 16,200 16,100 5,500 88,550,000
07/06/2021 16,300 -0.30 -1.84 16,600 16,300 16,000 2,100 34,230,000
04/06/2021 16,600 -0.40 -2.41 17,000 16,800 16,000 14,500 240,700,000
03/06/2021 17,000 -0.60 -3.53 17,600 17,000 16,000 10,600 180,200,000
02/06/2021 17,600 1.10 6.25 16,500 17,600 15,000 4,600 80,960,000
01/06/2021 16,500 0.10 0.61 16,400 16,500 15,000 8,700 143,550,000
31/05/2021 16,400 0.40 2.44 16,000 16,400 16,300 3,200 52,480,000
28/05/2021 16,000 0.00 ■■ 0.00 16,000 16,700 15,900 9,900 158,400,000
27/05/2021 16,000 -0.50 -3.13 16,500 16,600 16,000 13,700 219,200,000
26/05/2021 16,500 -0.20 -1.21 16,700 16,700 16,200 6,000 99,000,000
25/05/2021 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 2,700 45,090,000
24/05/2021 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 4,000 66,800,000
21/05/2021 16,700 -0.20 -1.20 16,900 16,800 16,200 7,600 126,920,000
20/05/2021 16,900 0.00 ■■ 0.00 16,900 17,100 16,300 7,400 125,060,000
19/05/2021 16,900 -0.30 -1.78 17,200 17,200 16,300 8,800 148,720,000
18/05/2021 17,200 0.40 2.33 16,800 17,200 17,200 2,000 34,400,000
17/05/2021 16,800 -0.60 -3.57 17,400 17,000 16,800 5,500 92,400,000
14/05/2021 17,400 -0.10 -0.57 17,500 17,400 17,000 6,000 104,400,000
13/05/2021 17,500 0.30 1.71 17,200 17,500 17,200 8,500 148,750,000
12/05/2021 17,200 -0.10 -0.58 17,300 17,200 17,000 6,000 103,200,000
11/05/2021 17,300 0.20 1.16 17,100 17,400 17,000 17,100 295,830,000
10/05/2021 17,100 -0.50 -2.92 17,600 17,600 17,100 6,000 102,600,000
07/05/2021 17,600 0.20 1.14 17,400 17,600 17,300 10,300 181,280,000
06/05/2021 17,400 -0.40 -2.30 17,800 17,800 17,400 4,800 83,520,000
05/05/2021 17,800 0.00 ■■ 0.00 17,800 17,900 17,700 9,000 160,200,000
04/05/2021 17,800 -0.10 -0.56 17,900 17,800 17,800 2,000 35,600,000
29/04/2021 17,900 0.00 ■■ 0.00 17,900 17,900 17,800 6,500 116,350,000
28/04/2021 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 4,600 82,340,000
27/04/2021 17,900 0.10 0.56 17,800 18,000 17,600 22,700 406,330,000
26/04/2021 17,800 -0.10 -0.56 17,900 17,900 17,800 10,000 178,000,000
23/04/2021 17,900 0.00 ■■ 0.00 17,900 17,900 17,700 24,800 443,920,000
22/04/2021 17,900 0.00 ■■ 0.00 17,900 18,000 17,500 5,000 89,500,000
20/04/2021 17,900 0.40 2.23 17,500 17,900 17,800 5,500 98,450,000
19/04/2021 17,500 -0.50 -2.86 18,000 17,900 17,500 9,800 171,500,000
16/04/2021 18,000 -0.10 -0.56 18,100 18,000 17,800 8,400 151,200,000
15/04/2021 18,100 -0.10 -0.55 18,200 18,100 18,000 7,100 128,510,000
14/04/2021 18,200 0.00 ■■ 0.00 18,200 18,200 17,900 11,500 209,300,000
13/04/2021 18,200 -0.10 -0.55 18,300 18,300 18,100 10,800 196,560,000
12/04/2021 18,300 -0.10 -0.55 18,400 18,300 18,000 8,500 155,550,000
09/04/2021 18,400 0.00 ■■ 0.00 18,400 18,400 18,300 20,500 377,200,000
08/04/2021 18,400 0.00 ■■ 0.00 18,400 18,500 18,200 10,200 187,680,000
07/04/2021 18,400 -0.10 -0.54 18,500 18,400 18,400 2,100 38,640,000
06/04/2021 18,500 0.10 0.54 18,400 18,500 18,200 10,100 186,850,000
05/04/2021 18,400 0.20 1.09 18,200 18,400 17,900 13,700 252,080,000
02/04/2021 18,200 0.00 ■■ 0.00 18,200 18,300 17,800 17,900 325,780,000
01/04/2021 18,200 0.20 1.10 18,000 18,200 17,500 10,400 189,280,000
31/03/2021 18,000 0.60 3.33 17,400 18,000 17,900 6,800 122,400,000
30/03/2021 17,400 0.00 ■■ 0.00 17,400 17,500 17,400 12,300 214,020,000
29/03/2021 17,400 -0.40 -2.30 17,800 17,800 17,400 9,400 163,560,000
26/03/2021 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 9,200 163,760,000
25/03/2021 17,800 -0.10 -0.56 17,900 17,800 17,800 10,800 192,240,000
24/03/2021 17,900 -0.10 -0.56 18,000 17,900 17,300 9,800 175,420,000
23/03/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
22/03/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
19/03/2021 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,000 18,000,000
18/03/2021 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 900 16,560,000
17/03/2021 18,400 0.40 2.17 18,000 18,400 18,200 4,200 77,280,000
16/03/2021 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 600 10,800,000
15/03/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
12/03/2021 18,000 -0.50 -2.78 18,500 18,300 18,000 900 16,200,000
11/03/2021 18,500 0.40 2.16 18,100 18,500 18,500 1,500 27,750,000
10/03/2021 18,100 -0.10 -0.55 18,200 18,100 18,000 8,000 144,800,000
09/03/2021 18,200 0.00 ■■ 0.00 18,200 18,200 17,600 5,600 101,920,000
08/03/2021 18,200 0.00 ■■ 0.00 18,200 18,200 18,100 2,800 50,960,000
05/03/2021 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 2,000 36,400,000
04/03/2021 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 100 1,820,000
03/03/2021 18,200 0.10 0.55 18,100 18,200 17,300 3,000 54,600,000
02/03/2021 18,100 0.20 1.10 17,900 18,100 17,400 4,000 72,400,000
01/03/2021 17,900 0.20 1.12 17,700 17,900 17,400 18,000 322,200,000
26/02/2021 17,700 0.10 0.56 17,600 17,700 17,200 8,000 141,600,000
25/02/2021 17,600 0.00 ■■ 0.00 17,600 17,700 17,400 4,900 86,240,000
24/02/2021 17,600 -0.20 -1.14 17,800 17,600 17,400 4,500 79,200,000
23/02/2021 17,800 -0.20 -1.12 18,000 17,800 17,400 16,200 288,360,000
22/02/2021 18,000 0.00 ■■ 0.00 18,000 18,000 17,300 1,200 21,600,000
18/02/2021 18,200 -18.20 -100.00 18,200 0 0 0 0
17/02/2021 18,200 0.40 2.20 17,800 18,200 17,600 11,500 209,300,000
09/02/2021 17,800 -17.80 -100.00 17,800 0 0 0 0
08/02/2021 17,800 0.20 1.12 17,600 17,800 17,400 8,000 142,400,000
05/02/2021 17,600 -17.60 -100.00 17,600 0 0 0 0
04/01/2021 18,600 0.00 ■■ 0.00 18,600 18,700 17,600 1,600 29,760,000
31/12/2020 18,600 0.10 0.54 18,500 18,600 18,500 5,800 107,880,000
30/12/2020 18,500 0.70 3.78 17,800 18,500 18,500 7,300 135,050,000
29/12/2020 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 70 1,246,000
28/12/2020 17,800 -0.70 -3.93 18,500 18,500 17,800 390 6,942,000
27/12/2020 18,500 0.10 0.54 18,400 18,500 18,400 1,700 31,450,000
25/12/2020 18,500 0.10 0.54 18,400 18,500 18,400 1,700 31,450,000
24/12/2020 18,400 0.00 ■■ 0.00 18,400 18,500 18,200 870 16,008,000
23/12/2020 18,400 -0.40 -2.17 18,800 18,600 18,400 400 7,360,000
22/12/2020 18,800 -0.10 -0.53 18,900 18,800 18,200 240 4,512,000
21/12/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 1,310 24,759,000
20/12/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 7,530 142,317,000
18/12/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 7,530 142,317,000
17/12/2020 18,900 -0.30 -1.59 19,200 19,100 18,900 1,490 28,161,000
16/12/2020 19,200 0.90 4.69 18,300 19,800 18,200 28,100 539,520,000
15/12/2020 18,300 0.30 1.64 18,000 18,300 18,200 20,030 366,549,000
14/12/2020 18,000 0.00 ■■ 0.00 18,000 18,200 18,000 20,010 360,180,000
13/12/2020 18,000 0.00 ■■ 0.00 18,000 18,800 18,000 11,530 207,540,000
11/12/2020 18,000 0.00 ■■ 0.00 18,000 18,800 18,000 11,530 207,540,000
10/12/2020 18,000 0.00 ■■ 0.00 18,000 18,200 18,000 5,190 93,420,000
09/12/2020 18,000 -0.50 -2.78 18,500 18,200 18,000 21,030 378,540,000
08/12/2020 18,500 0.40 2.16 18,100 18,500 18,100 720 13,320,000
07/12/2020 18,100 -0.80 -4.42 18,900 18,800 18,000 3,580 64,798,000
04/12/2020 18,000 -0.60 -3.33 18,600 19,000 18,000 23,900 430,200,000
03/12/2020 19,000 0.40 2.11 18,600 19,000 18,900 6,530 124,070,000
02/12/2020 18,600 0.00 ■■ 0.00 18,600 19,000 18,500 2,900 53,940,000
01/12/2020 18,600 0.20 1.08 18,400 18,600 17,800 2,390 44,454,000
30/11/2020 18,400 0.60 3.26 17,800 18,400 17,900 7,300 134,320,000
27/11/2020 17,800 -17.80 -100.00 17,800 0 0 0 0
26/11/2020 17,800 0.40 2.25 17,400 18,000 17,800 4,000 71,200,000
25/11/2020 17,400 -0.40 -2.30 17,800 18,000 17,400 9,700 168,780,000
24/11/2020 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 2,000 35,600,000
23/11/2020 17,800 -17.80 -100.00 17,800 0 0 0 0
20/11/2020 17,800 0.30 1.69 17,500 17,800 17,800 3,100 55,180,000
19/11/2020 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 4,000 70,000,000
18/11/2020 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 1,000 17,500,000
17/11/2020 17,500 0.50 2.86 17,000 17,500 17,000 6,700 117,250,000
16/11/2020 17,000 0.40 2.35 16,600 17,000 17,000 3,100 52,700,000
13/11/2020 16,600 -0.40 -2.41 17,000 17,000 16,600 2,500 41,500,000
11/11/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 150 2,550,000
10/11/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 20 340,000
09/11/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
06/11/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
05/11/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
04/11/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
03/11/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
02/11/2020 17,000 1.50 8.82 15,500 17,000 17,000 10 170,000
30/10/2020 15,500 -1.70 -10.97 17,200 15,500 15,500 100 1,550,000
29/10/2020 17,200 0.40 2.33 16,800 17,200 16,800 1,100 18,920,000
28/10/2020 16,800 -16.80 -100.00 16,800 0 0 0 0
27/10/2020 16,800 -0.20 -1.19 17,000 16,800 16,800 1,600 26,880,000
26/10/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
23/10/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
22/10/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 750 12,750,000
21/10/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 7,300 124,100,000
20/10/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 160 2,720,000
19/10/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
16/10/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,800 47,600,000
15/10/2020 17,000 1.50 8.82 15,500 17,000 16,500 2,800 47,600,000
14/10/2020 15,500 -1.50 -9.68 17,000 17,000 15,500 900 13,950,000
13/10/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
12/10/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
09/10/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
08/10/2020 17,000 -0.50 -2.94 17,500 17,000 17,000 60 1,020,000
07/10/2020 17,500 0.60 3.43 16,900 18,500 17,500 120 2,100,000
06/10/2020 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 6,000 101,400,000
05/10/2020 16,900 -0.10 -0.59 17,000 17,000 16,900 6,000 101,400,000
01/10/2020 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 370 6,290,000
30/09/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 350 5,950,000
29/09/2020 17,000 0.40 2.35 16,600 18,000 17,000 250 4,250,000
28/09/2020 16,600 -16.60 -100.00 16,600 0 0 0 0
25/09/2020 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 1,100 18,260,000
24/09/2020 16,600 0.10 0.60 16,500 16,600 16,600 1,420 23,572,000
23/09/2020 16,500 0.00 ■■ 0.00 16,500 16,600 16,300 2,550 42,075,000
22/09/2020 16,500 0.30 1.82 16,200 16,500 16,300 1,230 20,295,000
21/09/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
18/09/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
17/09/2020 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 6,600 106,920,000
16/09/2020 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 3,200 51,840,000
15/09/2020 16,200 0.00 ■■ 0.00 16,200 16,300 16,200 500 8,100,000
14/09/2020 16,200 0.20 1.23 16,000 16,400 16,000 3,080 49,896,000
11/09/2020 16,000 -0.30 -1.88 16,300 17,800 15,200 30,300 484,800,000
10/09/2020 16,300 -1.60 -9.82 17,900 16,500 16,300 410 6,683,000
09/09/2020 17,900 1.50 8.38 16,400 17,900 16,000 5,100 91,290,000
08/09/2020 16,400 -0.10 -0.61 16,500 16,400 16,400 10 164,000
07/09/2020 16,500 0.00 ■■ 0.00 16,500 16,500 15,300 13,900 229,350,000
04/09/2020 16,500 0.00 ■■ 0.00 16,500 16,500 14,900 1,350 22,275,000
03/09/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 520 8,580,000
01/09/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 460 7,590,000
31/08/2020 16,500 -0.10 -0.61 16,600 17,800 16,500 6,800 112,200,000
28/08/2020 16,600 1.50 9.04 15,100 16,600 15,000 18,200 302,120,000
27/08/2020 15,100 0.10 0.66 15,000 15,100 14,900 41,400 625,140,000
26/08/2020 15,000 -1.00 -6.67 16,000 17,600 14,400 4,800 72,000,000
25/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
24/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
21/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
20/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
19/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
18/08/2020 16,000 -1.00 -6.25 17,000 16,000 16,000 50 800,000
17/08/2020 17,000 -1.50 -8.82 18,500 17,000 17,000 100 1,700,000
14/08/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
13/08/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
12/08/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
11/08/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
10/08/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
07/08/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
06/08/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
05/08/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
04/08/2020 18,500 -0.90 -4.86 19,400 18,500 18,500 10 185,000
03/08/2020 19,400 -19.40 -100.00 19,400 0 0 0 0
31/07/2020 19,400 -19.40 -100.00 19,400 0 0 0 0
30/07/2020 19,400 -19.40 -100.00 19,400 0 0 0 0
29/07/2020 19,400 -19.40 -100.00 19,400 0 0 0 0
28/07/2020 19,400 -2.10 -10.82 21,500 19,400 19,400 1,000 19,400,000
27/07/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
24/07/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
23/07/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
22/07/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
21/07/2020 21,500 0.10 0.47 21,400 21,500 21,500 10 215,000
20/07/2020 21,400 -21.40 -100.00 21,400 0 0 0 0
17/07/2020 21,400 -2.00 -9.35 23,400 21,400 21,400 100 2,140,000
16/07/2020 23,400 -23.40 -100.00 23,400 0 0 0 0
15/07/2020 23,400 -23.40 -100.00 23,400 0 0 0 0
14/07/2020 23,400 -23.40 -100.00 23,400 0 0 0 0
13/07/2020 23,400 -2.50 -10.68 25,900 23,400 23,400 200 4,680,000
10/07/2020 25,900 1.70 6.56 24,200 26,600 21,800 120 3,108,000
09/07/2020 24,200 -2.60 -10.74 26,800 29,400 24,200 120 2,904,000
08/07/2020 26,800 -26.80 -100.00 26,800 0 0 0 0
07/07/2020 26,800 -26.80 -100.00 26,800 0 0 0 0
06/07/2020 26,800 2.40 8.96 24,400 26,800 26,800 10 268,000
03/07/2020 24,400 -24.40 -100.00 24,400 0 0 0 0
02/07/2020 24,400 -24.40 -100.00 24,400 0 0 0 0
01/07/2020 24,400 -24.40 -100.00 22,200 0 0 0 0
30/06/2020 24,400 2.20 9.02 22,200 24,400 24,400 10 244,000
26/06/2020 22,200 -22.20 -100.00 22,200 0 0 0 0
25/06/2020 22,200 -22.20 -100.00 22,200 0 0 0 0
24/06/2020 22,200 -22.20 -100.00 22,200 0 0 0 0
23/06/2020 22,200 -22.20 -100.00 22,200 0 0 0 0
22/06/2020 22,200 -22.20 -100.00 22,200 0 0 0 0
19/06/2020 22,200 1.90 8.56 20,300 22,200 22,200 100 2,220,000
18/06/2020 20,300 1.80 8.87 18,500 20,300 20,300 10 203,000
16/06/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
12/06/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
11/06/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
10/06/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
09/06/2020 18,500 -18.50 -100.00 18,500 0 0 0 0
08/06/2020 18,500 1.60 8.65 16,900 18,500 18,500 200 3,700,000
06/06/2020 16,900 1.00 5.92 15,900 16,900 16,900 10 169,000
05/06/2020 16,900 1.00 5.92 15,900 16,900 16,900 10 169,000
04/06/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
03/06/2020 15,900 1.30 8.18 14,600 15,900 14,600 30 477,000
02/06/2020 14,600 1.30 8.90 13,300 14,600 14,600 10 146,000
01/06/2020 14,600 1.30 8.90 13,300 14,600 14,600 10 146,000
29/05/2020 13,300 -13.30 -100.00 13,300 0 0 0 0
28/05/2020 13,300 -1.40 -10.53 14,700 13,300 13,300 200 2,660,000
27/05/2020 14,700 1.20 8.16 13,500 14,800 13,400 3,880 57,036,000
26/05/2020 13,500 0.10 0.74 13,400 13,500 13,400 1,100 14,850,000
25/05/2020 13,400 -13.40 -100.00 13,400 0 0 0 0
24/05/2020 13,400 0.40 2.99 13,000 13,400 13,000 700 9,380,000
22/05/2020 13,400 0.40 2.99 13,000 13,400 13,000 700 9,380,000
21/05/2020 13,000 -0.40 -3.08 13,400 13,200 13,000 690 8,970,000
20/05/2020 13,400 -13.40 -100.00 13,400 0 0 0 0
19/05/2020 13,400 -13.40 -100.00 13,400 0 0 0 0
18/05/2020 13,400 0.00 ■■ 0.00 13,400 13,400 12,500 1,010 13,534,000
17/05/2020 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 70 938,000
15/05/2020 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 70 938,000
14/05/2020 13,400 -0.10 -0.75 13,500 13,500 13,400 2,200 29,480,000
13/05/2020 13,500 -13.50 -100.00 13,500 0 0 0 0
12/05/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,100 28,350,000
11/05/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 70 945,000
10/05/2020 13,500 0.00 ■■ 0.00 13,500 13,800 13,500 1,600 21,600,000
08/05/2020 13,500 0.00 ■■ 0.00 13,500 13,800 13,500 1,600 21,600,000
07/05/2020 13,500 -0.30 -2.22 13,800 13,700 13,500 220 2,970,000
06/05/2020 13,800 0.10 0.72 13,700 13,800 13,800 50 690,000
05/05/2020 13,800 0.10 0.72 13,700 13,800 13,800 50 690,000
04/05/2020 13,700 -0.10 -0.73 13,800 13,700 13,700 10 137,000
01/05/2020 13,800 -0.10 -0.72 13,900 13,800 13,800 170 2,346,000
30/04/2020 13,800 -0.10 -0.72 13,900 13,800 13,800 170 2,346,000
29/04/2020 13,800 -0.10 -0.72 13,900 13,800 13,800 170 2,346,000
28/04/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,500 1,830 25,437,000
27/04/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 1,370 19,043,000
26/04/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 840 11,676,000
24/04/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 840 11,676,000
23/04/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 290 4,031,000
22/04/2020 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 160 2,224,000
21/04/2020 13,900 0.20 1.44 13,700 13,900 13,900 110 1,529,000
20/04/2020 13,900 0.20 1.44 13,700 13,900 13,900 110 1,529,000
17/04/2020 13,700 -13.70 -100.00 13,700 0 0 0 0
16/04/2020 13,700 -0.10 -0.73 13,800 13,700 13,700 200 2,740,000
15/04/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 300 4,140,000
14/04/2020 13,800 -0.20 -1.45 14,000 13,800 13,800 190 2,622,000
13/04/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
10/04/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
09/04/2020 14,000 -0.40 -2.86 14,400 14,000 14,000 10 140,000
08/04/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
07/04/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 10 144,000
06/04/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 10 144,000
03/04/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
02/04/2020 14,400 0.60 4.17 13,800 14,400 14,400 10 144,000
01/04/2020 14,400 0.60 4.17 13,800 14,400 14,400 10 144,000
31/03/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 10 138,000
30/03/2020 13,800 -0.70 -5.07 14,500 13,800 13,800 100 1,380,000
27/03/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
26/03/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
25/03/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
23/03/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
22/03/2020 14,500 0.90 6.21 13,600 14,500 14,500 10 145,000
20/03/2020 14,500 0.90 6.21 13,600 14,500 14,500 10 145,000
18/03/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
17/03/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
16/03/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
13/03/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
12/03/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
11/03/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 24,000 336,000,000
10/03/2020 14,000 -0.40 -2.86 14,400 14,400 14,000 60 840,000
06/03/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
05/03/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 80 1,152,000
03/03/2020 14,400 -0.10 -0.69 14,500 14,500 14,400 60 864,000
02/03/2020 14,500 -0.10 -0.69 14,600 14,600 14,500 270 3,915,000
27/02/2020 14,600 0.60 4.11 14,000 14,600 14,000 200 2,920,000
25/02/2020 14,000 0.00 ■■ 0.00 14,000 14,600 14,000 800 11,200,000
24/02/2020 14,000 -0.60 -4.29 14,600 14,000 14,000 10 140,000
21/02/2020 14,600 -14.60 -100.00 14,600 0 0 0 0
20/02/2020 14,600 -14.60 -100.00 14,600 0 0 0 0
19/02/2020 14,600 -14.60 -100.00 14,600 0 0 0 0
18/02/2020 14,600 0.10 0.68 14,500 14,600 14,600 150 2,190,000
17/02/2020 14,500 -0.10 -0.69 14,600 14,500 14,500 100 1,450,000
15/02/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 20 292,000
14/02/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 20 292,000
13/02/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 90 1,314,000
12/02/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 10 146,000
11/02/2020 14,600 0.40 2.74 14,200 14,600 14,500 190 2,774,000
10/02/2020 14,200 0.00 ■■ 0.00 14,200 14,700 14,200 700 9,940,000
09/02/2020 14,200 -0.50 -3.52 14,700 14,700 14,200 70 994,000
07/02/2020 14,200 -0.50 -3.52 14,700 14,700 14,200 70 994,000
06/02/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
05/02/2020 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 10 147,000
04/02/2020 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 130 1,911,000
03/02/2020 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 280 4,116,000
31/01/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
30/01/2020 14,700 0.00 ■■ 0.00 14,700 14,800 14,700 120 1,764,000
22/01/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
21/01/2020 14,700 1.20 8.16 13,500 14,800 14,700 1,500 22,050,000
20/01/2020 13,500 0.00 ■■ 0.00 13,500 14,800 13,500 3,500 47,250,000
17/01/2020 13,500 -13.50 -100.00 14,000 0 0 0 0
16/01/2020 13,500 -0.50 -3.70 14,000 15,400 13,500 400 5,400,000
15/01/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
13/01/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
09/01/2020 14,000 -1.30 -9.29 15,300 16,000 14,000 500 7,000,000
08/01/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
07/01/2020 15,300 -1.70 -11.11 17,000 15,300 15,300 10 153,000
06/01/2020 17,000 0.50 2.94 16,500 17,000 17,000 1,700 28,900,000
03/01/2020 16,500 -0.40 -2.42 16,900 16,500 16,500 10 165,000
02/01/2020 16,900 0.40 2.37 16,500 16,900 16,900 10 169,000
31/12/2019 16,500 1.50 9.09 15,000 16,500 16,500 100 1,650,000
30/12/2019 15,000 -0.10 -0.67 15,100 15,000 15,000 200 3,000,000
27/12/2019 15,100 -15.10 -100.00 15,100 0 0 0 0
26/12/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 1,900 28,690,000
24/12/2019 15,100 -15.10 -100.00 15,100 0 0 0 0
23/12/2019 15,100 -15.10 -100.00 15,100 0 0 0 0
20/12/2019 15,100 -15.10 -100.00 15,100 0 0 0 0
19/12/2019 15,100 -15.10 -100.00 15,100 0 0 0 0
16/12/2019 15,100 -15.10 -100.00 15,100 0 0 0 0
13/12/2019 15,100 -15.10 -100.00 15,100 0 0 0 0
12/12/2019 15,100 0.30 1.99 14,800 15,100 15,100 100 1,510,000
11/12/2019 14,800 -14.80 -100.00 14,800 0 0 0 0
10/12/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 50 740,000
09/12/2019 14,800 0.30 2.03 14,500 14,800 14,800 500 7,400,000
06/12/2019 14,500 -14.50 -100.00 14,500 0 0 0 0
05/12/2019 14,500 -1.00 -6.90 15,500 14,500 14,500 80 1,160,000
04/12/2019 15,500 -15.50 -100.00 15,500 0 0 0 0
03/12/2019 15,500 -15.50 -100.00 15,500 0 0 0 0
02/12/2019 15,500 -15.50 -100.00 15,500 0 0 0 0
29/11/2019 15,500 -15.50 -100.00 15,500 0 0 0 0
28/11/2019 15,500 -15.50 -100.00 15,500 0 0 0 0
27/11/2019 15,500 -15.50 -100.00 15,500 0 0 0 0
26/11/2019 15,500 -15.50 -100.00 15,500 0 0 0 0
25/11/2019 15,500 1.40 9.03 14,100 15,500 15,500 250 3,875,000
22/11/2019 14,100 -1.10 -7.80 15,200 14,100 14,100 100 1,410,000
21/11/2019 15,200 -1.30 -8.55 16,500 15,200 15,200 100 1,520,000
20/11/2019 16,500 1.30 7.88 15,200 16,500 14,200 110 1,815,000
19/11/2019 15,200 1.30 8.55 13,900 15,200 14,900 400 6,080,000
18/11/2019 13,900 -1.20 -8.63 15,100 16,400 13,900 400 5,560,000
15/11/2019 15,100 -15.10 -100.00 15,100 0 0 0 0
14/11/2019 15,100 -0.60 -3.97 15,700 16,500 15,100 1,200 18,120,000
13/11/2019 15,700 -1.20 -7.64 16,900 15,700 15,700 500 7,850,000
12/11/2019 16,900 1.50 8.88 15,400 16,900 16,900 100 1,690,000
11/11/2019 15,400 -1.40 -9.09 16,800 16,700 15,400 20 308,000
08/11/2019 16,800 -16.80 -100.00 16,800 0 0 0 0
07/11/2019 16,800 -1.70 -10.12 18,500 16,800 16,800 100 1,680,000
06/11/2019 18,500 1.60 8.65 16,900 18,500 18,400 110 2,035,000
05/11/2019 16,900 1.50 8.88 15,400 16,900 16,900 2,100 35,490,000
04/11/2019 15,400 -0.20 -1.30 15,600 16,900 15,400 200 3,080,000
01/11/2019 15,600 -0.10 -0.64 15,700 17,200 15,600 1,100 17,160,000
31/10/2019 15,700 0.60 3.82 15,100 16,600 15,200 2,300 36,110,000
30/10/2019 15,100 0.00 ■■ 0.00 15,100 16,600 15,100 500 7,550,000
29/10/2019 15,100 -0.60 -3.97 15,700 15,100 15,100 10 151,000
28/10/2019 15,700 -1.10 -7.01 16,800 18,400 15,700 300 4,710,000
25/10/2019 16,800 0.00 ■■ 0.00 16,800 18,400 15,200 900 15,120,000
24/10/2019 16,800 1.50 8.93 15,300 16,800 16,800 60 1,008,000
23/10/2019 15,300 0.20 1.31 15,100 16,600 15,300 40 612,000
22/10/2019 15,100 -0.40 -2.65 15,500 16,800 15,100 30 453,000
21/10/2019 15,500 1.40 9.03 14,100 15,500 15,500 1,000 15,500,000
18/10/2019 14,100 -14.10 -100.00 14,100 0 0 0 0
17/10/2019 14,100 -1.20 -8.51 15,300 14,100 14,100 200 2,820,000
16/10/2019 15,300 0.20 1.31 15,100 16,600 15,300 160 2,448,000
15/10/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 10 151,000
14/10/2019 15,100 1.30 8.61 13,800 15,100 15,100 500 7,550,000
11/10/2019 13,800 0.20 1.45 13,600 14,900 13,800 200 2,760,000
10/10/2019 13,600 -0.30 -2.21 13,900 15,200 13,600 50 680,000
09/10/2019 13,900 0.00 ■■ 0.00 13,900 15,200 13,900 2,100 29,190,000
08/10/2019 13,900 -0.40 -2.88 14,300 15,700 13,900 30 417,000
07/10/2019 14,300 -14.30 -100.00 14,300 0 0 0 0
04/10/2019 14,300 -14.30 -100.00 14,300 0 0 0 0
03/10/2019 14,300 -1.50 -10.49 15,800 14,300 14,300 100 1,430,000
02/10/2019 15,800 0.90 5.70 14,900 16,000 14,900 600 9,480,000
30/09/2019 14,900 1.30 8.72 13,600 14,900 14,900 20 298,000
27/09/2019 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 300 4,080,000
26/09/2019 13,600 0.00 ■■ 0.00 13,600 14,800 13,600 400 5,440,000
25/09/2019 13,600 -13.60 -100.00 13,600 0 0 0 0
24/09/2019 13,600 -13.60 -100.00 13,600 0 0 0 0
23/09/2019 13,600 -13.60 -100.00 13,600 0 0 0 0
20/09/2019 13,600 0.00 ■■ 0.00 13,600 14,900 13,600 20 272,000
19/09/2019 13,600 -13.60 -100.00 13,600 0 0 0 0
18/09/2019 13,600 0.20 1.47 13,400 14,700 13,600 200 2,720,000
17/09/2019 13,400 -0.70 -5.22 14,100 15,500 13,400 260 3,484,000
16/09/2019 14,100 -14.10 -100.00 14,100 0 0 0 0
13/09/2019 14,100 -0.30 -2.13 14,400 15,800 14,100 1,900 26,790,000
12/09/2019 14,400 -0.80 -5.56 15,200 16,000 14,400 300 4,320,000
11/09/2019 15,200 1.30 8.55 13,900 15,200 15,200 530 8,056,000
10/09/2019 13,900 -1.30 -9.35 15,200 13,900 13,900 20 278,000
09/09/2019 15,200 1.30 8.55 13,900 15,200 15,200 110 1,672,000
06/09/2019 13,900 -0.60 -4.32 14,500 15,900 13,700 1,300 18,070,000
05/09/2019 14,500 -0.80 -5.52 15,300 14,500 14,500 20 290,000
04/09/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 340 5,202,000
03/09/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 20 306,000
30/08/2019 15,300 0.10 0.65 15,200 16,700 15,300 60 918,000
28/08/2019 15,200 -0.30 -1.97 15,500 17,000 15,000 100 1,520,000
27/08/2019 15,500 -0.40 -2.58 15,900 17,400 15,100 110 1,705,000
23/08/2019 15,900 0.00 ■■ 0.00 15,900 17,400 15,900 140 2,226,000
21/08/2019 15,900 0.10 0.63 15,800 17,300 15,900 270 4,293,000
20/08/2019 15,800 -0.70 -4.43 16,500 15,800 15,800 80 1,264,000
12/08/2019 20,000 -0.90 -4.50 20,900 22,900 20,000 90 1,800,000
09/08/2019 20,900 -0.40 -1.91 21,300 23,400 20,900 70 1,463,000
08/08/2019 21,300 -0.30 -1.41 21,600 23,700 21,300 30 639,000
07/08/2019 21,600 -1.70 -7.87 23,300 25,000 21,600 310 6,696,000
01/08/2019 23,300 2.10 9.01 21,200 23,300 23,300 10 233,000
29/07/2019 21,200 0.00 ■■ 0.00 21,200 23,300 21,200 20 424,000
25/07/2019 21,200 0.00 ■■ 0.00 21,200 23,300 21,200 20 424,000
24/07/2019 21,200 -0.10 -0.47 21,300 23,400 21,200 20 424,000
23/07/2019 21,300 0.10 0.47 21,200 23,300 21,300 20 426,000
22/07/2019 21,200 0.00 ■■ 0.00 21,200 23,300 21,200 20 424,000
19/07/2019 21,200 0.00 ■■ 0.00 21,200 23,300 21,200 20 424,000
18/07/2019 21,200 -0.10 -0.47 21,300 23,400 21,200 20 424,000
16/07/2019 21,300 0.30 1.41 21,000 23,100 21,300 20 426,000
15/07/2019 21,000 -0.10 -0.48 21,100 23,200 21,000 20 420,000
12/07/2019 21,100 0.30 1.42 20,800 22,800 21,100 20 422,000
11/07/2019 20,800 -0.70 -3.37 21,500 23,600 20,800 20 416,000
09/07/2019 21,500 -1.70 -7.91 23,200 21,500 21,500 10 215,000
08/07/2019 23,200 2.10 9.05 21,100 23,200 23,200 10 232,000
05/07/2019 21,100 0.30 1.42 20,800 22,800 21,100 20 422,000
04/07/2019 20,800 -1.00 -4.81 21,800 20,800 20,700 20 416,000
03/07/2019 21,800 0.30 1.38 21,500 23,600 21,800 120 2,616,000
02/07/2019 21,500 0.30 1.40 21,200 23,300 21,500 20 430,000
01/07/2019 21,200 0.00 ■■ 0.00 21,200 23,300 21,200 20 424,000
28/06/2019 21,200 0.20 0.94 21,000 23,100 21,200 20 424,000
27/06/2019 21,000 0.30 1.43 20,700 22,700 21,000 20 420,000
26/06/2019 20,700 0.10 0.48 20,600 22,600 20,700 20 414,000
25/06/2019 20,600 -0.20 -0.97 20,800 22,800 20,600 20 412,000
24/06/2019 20,800 0.50 2.40 20,300 22,300 20,800 20 416,000
21/06/2019 20,300 -0.40 -1.97 20,700 22,700 20,300 20 406,000
20/06/2019 20,700 -0.30 -1.45 21,000 23,100 20,700 20 414,000
19/06/2019 21,000 0.50 2.38 20,500 22,500 21,000 20 420,000
17/06/2019 20,500 0.10 0.49 20,400 22,400 20,500 20 410,000
16/06/2019 20,500 0.10 0.49 20,400 22,400 20,500 20 410,000
14/06/2019 20,500 0.10 0.49 20,400 22,400 20,500 20 410,000
10/06/2019 20,300 -1.70 -8.37 22,000 20,300 20,300 10 203,000
09/06/2019 20,300 -1.70 -8.37 22,000 20,300 20,300 10 203,000
07/06/2019 20,300 -1.70 -8.37 22,000 20,300 20,300 10 203,000
06/06/2019 22,000 -2.30 -10.45 24,300 22,000 22,000 10 220,000
05/06/2019 24,300 2.20 9.05 22,100 24,300 24,300 10 243,000
04/06/2019 22,100 -2.20 -9.95 24,300 22,100 22,100 10 221,000
28/05/2019 24,300 2.20 9.05 22,100 24,300 24,300 10 243,000
27/05/2019 24,300 2.20 9.05 22,100 24,300 24,300 10 243,000
26/05/2019 22,100 2.00 9.05 20,100 22,100 22,100 10 221,000
24/05/2019 22,100 2.00 9.05 20,100 22,100 22,100 10 221,000
23/05/2019 20,100 -2.00 -9.95 22,100 24,300 20,100 20 402,000
22/05/2019 22,100 0.00 ■■ 0.00 22,100 24,300 22,100 20 442,000
21/05/2019 22,100 0.50 2.26 21,600 23,700 22,100 40 884,000
20/05/2019 21,600 0.70 3.24 20,900 22,900 21,600 40 864,000
19/05/2019 20,900 0.20 0.96 20,700 22,700 20,900 30 627,000
17/05/2019 20,900 0.20 0.96 20,700 22,700 20,900 30 627,000
16/05/2019 20,700 -0.40 -1.93 21,100 23,200 20,700 30 621,000
15/05/2019 21,100 -0.90 -4.27 22,000 24,200 21,100 20 422,000
14/05/2019 22,000 -1.70 -7.73 23,700 26,000 21,600 40 880,000
13/05/2019 23,700 2.10 8.86 21,600 23,700 23,700 10 237,000
12/05/2019 21,600 -1.90 -8.80 23,500 25,800 21,600 20 432,000
10/05/2019 21,600 -1.90 -8.80 23,500 25,800 21,600 20 432,000
08/05/2019 23,500 2.10 8.94 21,400 23,500 23,500 10 235,000
07/05/2019 23,500 2.10 8.94 21,400 23,500 23,500 10 235,000
06/05/2019 21,400 -0.30 -1.40 21,700 23,800 21,400 20 428,000
05/05/2019 21,400 -0.30 -1.40 21,700 23,800 21,400 20 428,000
03/05/2019 21,400 -0.30 -1.40 21,700 23,800 21,400 20 428,000
02/05/2019 21,700 -1.30 -5.99 23,000 25,300 21,700 20 434,000
01/05/2019 23,000 -0.40 -1.74 23,400 23,000 23,000 100 2,300,000
30/04/2019 23,000 -0.40 -1.74 23,400 23,000 23,000 100 2,300,000
29/04/2019 23,000 -0.40 -1.74 23,400 23,000 23,000 100 2,300,000
28/04/2019 23,000 -0.40 -1.74 23,400 23,000 23,000 100 2,300,000
26/04/2019 23,000 -0.40 -1.74 23,400 23,000 23,000 100 2,300,000
25/04/2019 23,400 2.10 8.97 21,300 23,400 23,400 20 468,000
24/04/2019 21,300 0.10 0.47 21,200 23,300 21,300 20 426,000
23/04/2019 21,200 0.30 1.42 20,900 22,900 21,200 140 2,968,000
22/04/2019 20,900 -0.10 -0.48 21,000 23,100 20,900 20 418,000
21/04/2019 21,000 -0.30 -1.43 21,300 23,400 21,000 120 2,520,000
19/04/2019 21,000 -0.30 -1.43 21,300 23,400 21,000 120 2,520,000
18/04/2019 21,300 0.00 ■■ 0.00 21,300 23,400 21,300 110 2,343,000
17/04/2019 21,300 -2.30 -10.80 23,600 25,900 21,300 20 426,000
16/04/2019 23,600 2.10 8.90 21,500 23,600 23,600 30 708,000
15/04/2019 21,500 0.00 ■■ 0.00 21,500 23,600 21,500 80 1,720,000
14/04/2019 21,500 0.00 ■■ 0.00 21,500 23,600 21,500 80 1,720,000
12/04/2019 21,500 0.00 ■■ 0.00 21,500 23,600 21,500 80 1,720,000
11/04/2019 21,500 -0.90 -4.19 22,400 24,600 21,500 20 430,000
10/04/2019 21,500 -0.90 -4.19 22,400 24,600 21,500 20 430,000
09/04/2019 22,400 1.70 7.59 20,700 22,400 22,400 10 224,000
08/04/2019 20,700 -1.10 -5.31 21,800 23,900 20,700 20 414,000
07/04/2019 20,700 -1.10 -5.31 21,800 23,900 20,700 20 414,000
05/04/2019 20,700 -1.10 -5.31 21,800 23,900 20,700 20 414,000
04/04/2019 21,800 0.50 2.29 21,300 23,400 21,800 40 872,000
03/04/2019 21,300 -2.10 -9.86 23,400 25,700 21,300 30 639,000
02/04/2019 23,400 2.10 8.97 21,300 23,400 23,400 20 468,000
29/03/2019 21,300 0.30 1.41 21,000 23,100 21,100 150 3,195,000
27/03/2019 21,000 -0.50 -2.38 21,500 23,600 20,600 320 6,720,000
26/03/2019 21,500 0.00 ■■ 0.00 21,500 23,600 21,500 240 5,160,000
25/03/2019 21,500 -0.60 -2.79 22,100 24,300 21,500 80 1,720,000
22/03/2019 22,100 2.00 9.05 20,100 22,100 22,100 10 221,000
20/03/2019 23,000 2.00 8.70 21,000 23,100 23,000 20 460,000
19/03/2019 21,000 -2.00 -9.52 23,000 25,300 21,000 40 840,000
18/03/2019 23,000 -1.60 -6.96 24,600 23,000 23,000 20 460,000
15/03/2019 24,600 2.20 8.94 22,400 24,600 24,600 10 246,000
14/03/2019 22,400 2.00 8.93 20,400 22,400 22,400 10 224,000
05/03/2019 21,100 -2.10 -9.95 23,200 25,500 21,100 20 422,000
04/03/2019 23,200 2.10 9.05 21,100 23,200 23,200 60 1,392,000
18/02/2019 22,500 -1.50 -6.67 24,000 22,500 22,500 10 225,000
28/01/2019 25,100 -2.70 -10.76 27,800 25,100 25,100 20 502,000
25/01/2019 27,800 2.50 8.99 25,300 27,800 27,800 10 278,000
19/01/2019 25,300 2.30 9.09 23,000 25,300 25,300 10,000 253,000,000
02/01/2019 26,000 -26.00 -100.00 26,000 0 0 0 0
28/12/2018 26,000 -0.40 -1.54 26,400 29,000 26,000 200 5,200,000
27/12/2018 26,400 -26.40 -100.00 26,400 0 0 0 0
26/12/2018 26,400 2.40 9.09 24,000 26,400 26,400 100 2,640,000
25/12/2018 24,000 -2.60 -10.83 26,600 24,000 24,000 200 4,800,000
24/12/2018 26,600 2.40 9.02 24,200 26,600 26,600 100 2,660,000
21/12/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
20/12/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
19/12/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
18/12/2018 24,200 2.20 9.09 22,000 24,200 24,200 100 2,420,000
17/12/2018 22,000 -0.30 -1.36 22,300 24,500 22,000 200 4,400,000
14/12/2018 22,300 0.10 0.45 22,200 22,300 22,300 100 2,230,000
13/12/2018 22,200 0.20 0.90 22,000 24,200 22,200 200 4,440,000
12/12/2018 22,000 0.00 ■■ 0.00 22,000 24,200 22,000 200 4,400,000
11/12/2018 22,000 0.00 ■■ 0.00 22,000 24,200 22,000 200 4,400,000
10/12/2018 22,000 -1.50 -6.82 23,500 25,800 22,000 200 4,400,000
07/12/2018 23,500 2.10 8.94 21,400 23,500 23,500 100 2,350,000
06/12/2018 21,400 1.90 8.88 19,500 21,400 21,400 100 2,140,000
05/12/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
04/12/2018 19,500 1.70 8.72 17,800 19,500 19,500 100 1,950,000
03/12/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
30/11/2018 17,800 -1.40 -7.87 19,200 21,100 17,800 200 3,560,000
29/11/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
28/11/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
27/11/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
26/11/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
23/11/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
22/11/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
21/11/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
20/11/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
19/11/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
16/11/2018 19,200 -0.30 -1.56 19,500 21,400 19,200 200 3,840,000
15/11/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
14/11/2018 19,500 -1.50 -7.69 21,000 23,100 19,500 200 3,900,000
13/11/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
12/11/2018 21,000 1.90 9.05 19,100 21,000 21,000 100 2,100,000
09/11/2018 19,100 -1.50 -7.85 20,600 22,600 19,100 200 3,820,000
08/11/2018 20,600 -20.60 -100.00 20,600 0 0 0 0
07/11/2018 20,600 -20.60 -100.00 20,600 0 0 0 0
06/11/2018 20,600 -20.60 -100.00 20,600 0 0 0 0
05/11/2018 20,600 -2.10 -10.19 22,700 20,600 20,600 100 2,060,000
02/11/2018 22,700 2.00 8.81 20,700 22,700 22,700 100 2,270,000
01/11/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
31/10/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
30/10/2018 20,700 -2.30 -11.11 23,000 20,700 20,700 100 2,070,000
29/10/2018 23,000 1.80 7.83 21,200 23,000 23,000 100 2,300,000
26/10/2018 21,200 -0.80 -3.77 22,000 23,800 21,200 300 6,360,000
25/10/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
24/10/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
23/10/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
22/10/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
19/10/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
18/10/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
17/10/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 900 19,800,000
16/10/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000 22,000,000
15/10/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
12/10/2018 22,000 -1.50 -6.82 23,500 22,000 22,000 100 2,200,000
11/10/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
10/10/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
09/10/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
08/10/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
05/10/2018 23,500 0.50 2.13 23,000 23,500 22,500 700 16,450,000
04/10/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
03/10/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
02/10/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
01/10/2018 23,000 -1.80 -7.83 24,800 23,000 23,000 1,800 41,400,000
28/09/2018 24,800 2.20 8.87 22,600 24,800 24,800 100 2,480,000
27/09/2018 22,600 2.00 8.85 20,600 22,600 22,500 1,800 40,680,000
26/09/2018 20,600 0.10 0.49 20,500 20,600 20,500 200 4,120,000
25/09/2018 20,500 -1.50 -7.32 22,000 20,500 20,500 1,100 22,550,000
24/09/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
21/09/2018 22,000 -1.30 -5.91 23,300 22,000 22,000 600 13,200,000
20/09/2018 23,300 -23.30 -100.00 23,300 0 0 0 0
19/09/2018 23,300 -23.30 -100.00 23,300 0 0 0 0
18/09/2018 23,300 -23.30 -100.00 23,300 0 0 0 0
17/09/2018 23,300 1.90 8.15 21,400 23,300 23,300 100 2,330,000
14/09/2018 21,400 -21.40 -100.00 21,400 0 0 0 0
13/09/2018 21,400 -21.40 -100.00 21,400 0 0 0 0
12/09/2018 21,400 -21.40 -100.00 21,400 0 0 0 0
11/09/2018 21,400 -21.40 -100.00 21,400 0 0 0 0
10/09/2018 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 400 8,560,000
07/09/2018 21,400 -21.40 -100.00 21,400 0 0 0 0
06/09/2018 21,400 -2.10 -9.81 23,500 21,400 21,400 100 2,140,000
05/09/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
04/09/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
31/08/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
30/08/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
29/08/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
28/08/2018 23,500 1.60 6.81 24,200 23,500 23,500 100 2,350,000
27/08/2018 21,900 -2.30 -10.50 24,200 21,900 21,900 600 13,140,000
24/08/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
23/08/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
22/08/2018 24,200 2.20 9.09 22,000 24,200 24,200 100 2,420,000
21/08/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
20/08/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
17/08/2018 22,000 2.00 9.09 20,000 22,000 22,000 100 2,200,000
16/08/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
15/08/2018 20,000 -0.50 -2.50 20,500 20,000 20,000 30,000 600,000,000
14/08/2018 20,500 -20.50 -100.00 20,500 0 0 0 0
13/08/2018 20,500 -0.10 -0.49 20,600 20,500 20,500 600 12,300,000
10/08/2018 20,600 -20.60 -100.00 20,600 0 0 0 0
09/08/2018 20,600 -20.60 -100.00 20,600 0 0 0 0
08/08/2018 20,600 0.60 2.91 20,000 20,600 20,600 1,500 30,900,000
07/08/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
06/08/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
03/08/2018 20,000 -2.00 -10.00 22,000 20,000 20,000 200 4,000,000
02/08/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
01/08/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000 22,000,000
31/07/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
30/07/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
27/07/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
26/07/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
25/07/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000 22,000,000
24/07/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
23/07/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
20/07/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
19/07/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
18/07/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
17/07/2018 22,000 0.10 0.45 21,900 22,000 22,000 1,200 26,400,000
16/07/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
13/07/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
12/07/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
11/07/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
10/07/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
09/07/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
06/07/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
05/07/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
04/07/2018 21,900 -2.30 -10.50 24,200 22,000 21,900 700 15,330,000
03/07/2018 24,200 2.20 9.09 22,000 24,200 24,200 500 12,100,000
29/06/2018 22,000 0.20 0.91 21,800 22,000 22,000 3,700 81,400,000
28/06/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
27/06/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
26/06/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
25/06/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
22/06/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
21/06/2018 21,800 -0.10 -0.46 21,900 21,800 21,800 100 2,180,000
20/06/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
19/06/2018 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 9,600 210,240,000
18/06/2018 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 400 8,760,000
15/06/2018 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 12,400 271,560,000
14/06/2018 21,900 0.20 0.91 21,700 21,900 21,900 3,200 70,080,000
13/06/2018 21,700 -0.20 -0.92 21,900 21,900 21,700 6,400 138,880,000
12/06/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
11/06/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
08/06/2018 21,900 0.30 1.37 21,600 22,000 21,600 13,000 284,700,000
07/06/2018 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 500 10,800,000
06/06/2018 21,600 -0.30 -1.39 21,900 21,900 21,600 800 17,280,000
05/06/2018 21,900 -0.10 -0.46 22,000 21,900 21,900 1,000 21,900,000
04/06/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
01/06/2018 22,000 0.00 ■■ 0.00 22,000 22,000 21,800 26,700 587,400,000
31/05/2018 22,000 0.00 ■■ 0.00 22,000 22,000 21,900 8,400 184,800,000
30/05/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
29/05/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
28/05/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
25/05/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
24/05/2018 22,000 0.50 2.27 21,500 22,000 21,500 21,000 462,000,000
23/05/2018 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 1,000 21,500,000
22/05/2018 21,500 -0.30 -1.40 21,800 21,500 21,500 300 6,450,000
21/05/2018 21,800 -0.20 -0.92 22,000 21,800 21,800 1,500 32,700,000
18/05/2018 22,000 1.30 5.91 20,700 22,000 20,600 800 17,600,000
17/05/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
16/05/2018 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 500 10,350,000
15/05/2018 20,700 0.10 0.48 20,600 20,700 20,600 1,000 20,700,000
14/05/2018 20,600 -0.40 -1.94 21,000 20,800 20,600 1,500 30,900,000
11/05/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
10/05/2018 21,000 0.00 ■■ 0.00 21,000 23,100 21,000 200 4,200,000
09/05/2018 21,000 0.00 ■■ 0.00 21,000 23,100 21,000 300 6,300,000
08/05/2018 21,000 0.10 0.48 20,900 21,000 21,000 8,200 172,200,000
07/05/2018 20,900 -2.00 -9.57 22,900 20,900 20,900 300 6,270,000
04/05/2018 22,900 -22.90 -100.00 22,900 0 0 0 0
03/05/2018 22,900 -22.90 -100.00 22,900 0 0 0 0
02/05/2018 22,900 -22.90 -100.00 22,900 0 0 0 0
27/04/2018 22,900 -22.90 -100.00 22,900 0 0 0 0
26/04/2018 22,900 -22.90 -100.00 22,900 0 0 0 0
24/04/2018 22,900 -22.90 -100.00 22,900 0 0 0 0
23/04/2018 22,900 1.10 4.80 21,800 23,000 22,900 1,200 27,480,000
20/04/2018 21,800 -1.10 -5.05 22,900 21,800 21,800 38,000 828,400,000
19/04/2018 22,900 -0.10 -0.44 23,000 22,900 21,700 2,400 54,960,000
18/04/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
13/04/2018 20,900 0.30 1.44 20,600 20,900 20,600 8,800 183,920,000
12/04/2018 20,600 0.50 2.43 20,100 20,600 20,000 13,500 278,100,000
11/04/2018 20,100 0.10 0.50 20,000 20,100 20,100 1,400 28,140,000
10/04/2018 20,000 -0.90 -4.50 20,900 22,500 20,000 400 8,000,000
09/04/2018 20,900 -20.90 -100.00 20,900 0 0 0 0
06/04/2018 20,900 1.90 9.09 19,000 20,900 19,000 2,100 43,890,000
05/04/2018 19,000 -1.90 -10.00 20,900 19,000 19,000 500 9,500,000
04/04/2018 20,900 1.90 9.09 19,000 20,900 20,900 100 2,090,000
03/04/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
02/04/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 300 5,700,000
30/03/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,100 20,900,000
29/03/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
28/03/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
27/03/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
26/03/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
23/03/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
22/03/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
21/03/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
20/03/2018 19,000 -1.60 -8.42 20,600 19,000 19,000 300 5,700,000
19/03/2018 20,600 1.60 7.77 19,000 20,900 20,600 200 4,120,000
16/03/2018 19,000 -1.00 -5.26 20,000 19,000 19,000 300 5,700,000
15/03/2018 20,700 1.80 8.70 18,900 20,700 18,600 700 14,490,000
14/03/2018 18,900 0.10 0.53 18,800 18,900 18,800 6,300 119,070,000
13/03/2018 18,800 0.10 0.53 18,700 18,800 18,800 100 1,880,000
12/03/2018 18,700 0.50 2.67 18,200 18,700 18,700 100 1,870,000
09/03/2018 18,200 0.80 4.40 17,400 18,400 18,200 2,000 36,400,000
08/03/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
07/03/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
06/03/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
05/03/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
02/03/2018 17,400 -1.90 -10.92 19,300 17,400 17,400 100 1,740,000
01/03/2018 19,300 -19.30 -100.00 19,300 0 0 0 0
28/02/2018 19,300 -2.00 -10.36 21,300 19,300 19,300 200 3,860,000
27/02/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
26/02/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
22/02/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
21/02/2018 21,000 1.00 4.76 20,000 22,000 21,000 300 6,300,000
13/02/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
12/02/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
09/02/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
08/02/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
07/02/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
06/02/2018 20,000 0.50 2.50 19,500 20,000 20,000 500 10,000,000
05/02/2018 19,500 -0.40 -2.05 19,900 19,500 19,500 1,000 19,500,000
02/02/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
01/02/2018 19,900 0.20 1.01 19,700 19,900 19,900 2,300 45,770,000
31/01/2018 19,700 1.20 6.09 18,500 19,800 17,400 299,500 5,900,150,000
30/01/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 2,900 53,650,000
29/01/2018 18,500 0.40 2.16 18,100 18,500 17,100 146,100 2,702,850,000
26/01/2018 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 100 1,810,000
25/01/2018 18,100 -1.90 -10.50 20,000 18,100 18,000 55,500 1,004,550,000
23/01/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
22/01/2018 20,000 0.10 0.50 19,900 20,000 20,000 100 2,000,000
19/01/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
18/01/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
17/01/2018 20,500 -19.90 -97.07 19,900 0 0 0 0
16/01/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
15/01/2018 20,500 -19.90 -97.07 19,900 0 0 0 0
12/01/2018 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 100 2,050,000
11/01/2018 20,500 -20.50 -100.00 20,500 0 0 0 0
10/01/2018 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 8,700 178,350,000
09/01/2018 20,500 -20.50 -100.00 20,500 0 0 0 0
08/01/2018 20,500 0.20 0.98 20,300 20,500 19,000 700 14,350,000
05/01/2018 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 2,100 42,630,000
03/01/2018 20,300 0.10 0.49 20,200 20,300 20,000 5,000 101,500,000
02/01/2018 20,200 -2.20 -10.89 22,400 20,200 20,200 900 18,180,000
29/12/2017 22,400 -22.40 -100.00 22,400 0 0 0 0
28/12/2017 22,400 1.80 8.04 20,600 22,400 22,400 100 2,240,000
27/12/2017 20,600 0.00 ■■ 0.00 20,600 20,600 20,000 1,300 26,780,000
26/12/2017 20,600 1.10 5.34 19,500 20,600 20,200 7,600 156,560,000
25/12/2017 19,500 -19.50 -100.00 19,500 0 0 0 0
22/12/2017 19,500 -0.60 -3.08 20,100 19,500 19,500 2,400 46,800,000
21/12/2017 20,100 -20.10 -100.00 20,100 0 0 0 0
20/12/2017 20,100 -20.10 -100.00 20,100 0 0 0 0
19/12/2017 20,100 -20.10 -100.00 20,100 0 0 0 0
18/12/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 1,000 20,100,000
15/12/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 2,500 50,250,000
14/12/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 3,500 70,350,000
13/12/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 3,100 62,310,000
12/12/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 1,100 22,110,000
11/12/2017 19,800 -2.20 -11.11 22,000 19,800 19,800 1,000 19,800,000
08/12/2017 20,000 -0.10 -0.50 20,100 20,000 20,000 1,900 38,000,000
07/12/2017 20,100 -1.80 -8.96 21,900 20,100 20,100 6,600 132,660,000
04/12/2017 24,500 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
30/11/2017 24,500 1.60 6.99 24,500 24,500 24,500 100 2,450,000
29/11/2017 22,900 1.90 9.05 22,900 22,900 22,900 100 2,290,000
28/11/2017 21,000 -1.00 -4.55 21,000 21,000 21,000 500 10,500,000
24/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
23/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
22/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
21/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 99 2,079,000
17/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
16/11/2017 21,000 1.60 8.25 21,000 21,000 21,000 100 2,100,000
15/11/2017 19,400 -1.90 -8.92 19,400 19,400 19,400 100 1,940,000
14/11/2017 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
13/11/2017 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
10/11/2017 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
09/11/2017 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
08/11/2017 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
07/11/2017 21,300 1.70 8.67 21,300 21,300 21,300 100 2,130,000
06/11/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
03/11/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
02/11/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
01/11/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
31/10/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
30/10/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
27/10/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
26/10/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
25/10/2017 19,600 0.10 0.51 19,800 19,800 19,600 800 15,680,000
24/10/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 16 312,000
23/10/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
20/10/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 13,356 260,442,000
19/10/2017 19,500 -0.80 -3.94 19,500 19,700 19,500 8,100 157,950,000
18/10/2017 20,300 0.00 ■■ 0.00 20,200 20,300 20,200 5,200 105,560,000
17/10/2017 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 31 629,300
16/10/2017 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
13/10/2017 20,300 -2.20 -9.78 20,300 20,300 20,300 9,400 190,820,000
12/10/2017 22,500 1.50 7.14 22,500 22,500 22,500 100 2,250,000
11/10/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
10/10/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
09/10/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
06/10/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
05/10/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
04/10/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
03/10/2017 21,000 1.00 5.00 21,000 21,000 21,000 5,160 108,360,000
02/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
29/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
27/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2 40,000
26/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
25/09/2017 20,000 0.70 3.63 20,000 20,000 20,000 3,500 70,000,000
22/09/2017 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 32 617,600
21/09/2017 19,300 -2.10 -9.81 23,500 23,500 19,300 300 5,790,000
20/09/2017 21,400 -2.30 -9.70 21,400 21,400 21,400 2,100 44,940,000
19/09/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
18/09/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
15/09/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
14/09/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
13/09/2017 23,700 1.70 7.73 23,700 23,700 23,700 100 2,370,000
12/09/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
11/09/2017 22,000 1.90 9.45 22,000 22,000 22,000 100 2,200,000
08/09/2017 20,100 -2.20 -9.87 24,300 24,300 20,100 606 12,180,600
07/09/2017 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
06/09/2017 22,300 1.50 7.21 22,300 22,300 22,300 100 2,230,000
05/09/2017 20,800 0.10 0.48 20,800 20,800 20,800 200 4,160,000
01/09/2017 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 60 1,242,000
31/08/2017 20,700 1.60 8.38 20,700 20,700 20,700 100 2,070,000
30/08/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
29/08/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 100 1,910,000
28/08/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
25/08/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
24/08/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 20 382,000
23/08/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
22/08/2017 19,100 -1.90 -9.05 19,100 19,100 19,100 500 9,550,000
21/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
18/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
17/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
16/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 650 13,650,000
15/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 700 14,700,000
14/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 200 4,200,000
11/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 31 651,000
10/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 200 4,200,000
09/08/2017 21,000 -1.00 -4.55 21,000 21,000 21,000 200 4,200,000
08/08/2017 22,000 1.00 4.76 22,000 22,000 22,000 100 2,200,000
07/08/2017 21,000 -1.00 -4.55 21,900 21,900 21,000 5,100 107,100,000
04/08/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
03/08/2017 22,000 0.10 0.46 22,000 22,000 22,000 100 2,200,000
02/08/2017 21,900 -0.10 -0.45 21,900 21,900 21,900 100 2,190,000
01/08/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
31/07/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
28/07/2017 22,000 0.30 1.38 22,000 22,000 22,000 100 2,200,000
27/07/2017 21,700 0.60 2.84 21,700 21,700 21,700 600 13,020,000
26/07/2017 21,100 0.00 ■■ 0.00 22,000 22,000 21,100 500 10,550,000
25/07/2017 21,100 -1.90 -8.26 22,000 22,000 21,100 263 5,549,300
24/07/2017 23,000 1.90 9.00 23,000 23,000 23,000 232 5,336,000
21/07/2017 21,100 0.10 0.48 23,000 23,000 21,100 400 8,440,000
20/07/2017 21,000 0.00 ■■ 0.00 23,000 23,000 21,000 864 18,144,000
19/07/2017 21,000 -2.00 -8.70 23,000 23,000 21,000 2,200 46,200,000
18/07/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
17/07/2017 23,000 0.20 0.88 23,000 23,000 23,000 100 2,300,000
14/07/2017 22,800 -0.10 -0.44 22,800 22,800 22,800 100 2,280,000
13/07/2017 22,900 1.80 8.53 22,900 22,900 22,900 100 2,290,000
12/07/2017 21,100 0.10 0.48 23,000 23,000 21,100 500 10,550,000
11/07/2017 21,000 0.00 ■■ 0.00 23,000 23,000 21,000 600 12,600,000
10/07/2017 21,000 0.00 ■■ 0.00 23,100 23,100 21,000 600 12,600,000
07/07/2017 21,000 0.00 ■■ 0.00 21,000 23,000 21,000 800 16,800,000
06/07/2017 21,000 0.90 4.48 22,100 22,100 21,000 600 12,600,000
05/07/2017 20,100 0.00 ■■ 0.00 22,100 22,100 20,100 700 14,070,000
04/07/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 96 1,929,600
03/07/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 100 2,010,000
30/06/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 100 2,010,000
29/06/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
28/06/2017 20,100 -1.70 -7.80 21,800 21,800 20,100 300 6,030,000
27/06/2017 21,800 1.80 9.00 21,800 21,800 21,800 100 2,180,000
26/06/2017 20,000 -0.40 -1.96 21,500 21,500 18,400 900 18,000,000
23/06/2017 20,400 1.80 9.68 20,400 20,400 20,400 100 2,040,000
22/06/2017 18,600 1.60 9.41 18,600 18,600 18,600 1,700 31,620,000
21/06/2017 17,000 -1.00 -5.56 17,000 17,000 17,000 217 3,689,000
20/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
19/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/06/2017 18,000 1.10 6.51 17,900 18,000 17,900 657 11,826,000
15/06/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
14/06/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
13/06/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
09/06/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
08/06/2017 16,900 0.10 0.60 16,900 16,900 16,900 100 1,690,000
07/06/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
06/06/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
05/06/2017 16,800 -1.20 -6.67 16,800 16,800 16,800 2,100 35,280,000
02/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
01/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
31/05/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
30/05/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
29/05/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
26/05/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
25/05/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
24/05/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
23/05/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
22/05/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
19/05/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
18/05/2017 18,000 0.50 2.86 18,000 18,000 18,000 1,000 18,000,000
17/05/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 50 875,000
16/05/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 500 8,750,000
15/05/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
09/05/2017 17,500 -0.60 -3.31 16,700 17,500 16,700 500 8,750,000
08/05/2017 18,100 -1.20 -6.22 17,700 18,100 17,700 700 12,670,000
05/05/2017 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
04/05/2017 19,300 -1.90 -8.96 19,300 19,300 19,300 100 1,930,000
03/05/2017 21,200 1.80 9.28 21,200 21,200 21,200 200 4,240,000
28/04/2017 19,400 -1.80 -8.49 19,200 21,100 19,200 3,710 71,974,000
27/04/2017 21,200 -1.30 -5.78 21,200 21,200 21,200 500 10,600,000
26/04/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
25/04/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
24/04/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
21/04/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 20 450,000
20/04/2017 22,500 -2.50 -10.00 22,500 22,500 22,500 1,000 22,500,000
19/04/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
18/04/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
17/04/2017 25,000 0.00 ■■ 0.00 22,500 25,000 22,500 333 8,325,000
14/04/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
13/04/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
12/04/2017 25,000 2.00 8.70 21,100 25,000 21,100 266 6,650,000
11/04/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 90 2,070,000
10/04/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
07/04/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
05/04/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
04/04/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
03/04/2017 23,000 0.60 2.68 23,000 23,000 23,000 600 13,800,000
31/03/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 90 2,016,000
30/03/2017 22,400 -1.60 -6.67 22,400 22,400 22,400 200 4,480,000
29/03/2017 24,000 1.80 8.11 24,000 24,000 24,000 5,100 122,400,000
28/03/2017 22,200 -1.80 -7.50 22,200 22,200 22,200 133 2,952,600
27/03/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
24/03/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
23/03/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
22/03/2017 24,000 1.60 7.14 24,000 24,000 24,000 320 7,680,000
21/03/2017 22,400 -1.60 -6.67 22,400 22,400 22,400 425 9,520,000
20/03/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 33 792,000
17/03/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 77 1,848,000
16/03/2017 24,000 1.00 4.35 24,000 24,000 24,000 600 14,400,000
15/03/2017 23,000 -1.90 -7.63 23,000 23,000 23,000 201 4,623,000
14/03/2017 24,900 -0.60 -2.35 24,900 24,900 24,900 0 0
13/03/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
10/03/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 2 51,000
09/03/2017 25,500 -0.50 -1.92 25,500 25,500 25,500 564 14,382,000
08/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
07/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
06/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
03/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
02/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
01/03/2017 26,000 -0.40 -1.52 26,000 26,000 26,000 200 5,200,000
28/02/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
27/02/2017 26,400 2.40 10.00 26,400 26,400 26,400 112 2,956,800
24/02/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1 24,000
23/02/2017 24,000 0.00 ■■ 0.00 23,000 24,000 23,000 4,500 108,000,000
22/02/2017 24,000 0.80 3.45 24,000 24,000 24,000 600 14,400,000
21/02/2017 23,200 -0.10 -0.43 23,200 23,200 23,200 4,300 99,760,000
20/02/2017 23,300 -0.10 -0.43 24,000 24,000 23,300 500 11,650,000
17/02/2017 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
16/02/2017 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
15/02/2017 23,400 -0.10 -0.43 23,400 23,400 23,400 4,400 102,960,000
14/02/2017 23,500 -0.50 -2.08 23,500 23,500 23,500 102 2,397,000
13/02/2017 24,000 0.40 1.69 23,600 24,000 23,600 4,500 108,000,000
10/02/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 40 944,000
09/02/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 20 472,000
08/02/2017 23,600 -0.40 -1.67 23,800 23,800 23,600 4,420 104,312,000
07/02/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 3,146 75,504,000
06/02/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 400 9,600,000
03/02/2017 24,000 -0.30 -1.23 24,000 24,000 24,000 110 2,640,000
02/02/2017 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 23 558,900
25/01/2017 24,300 0.00 ■■ 0.00 24,000 24,300 24,000 7,000 170,100,000
24/01/2017 24,300 0.30 1.25 24,000 24,300 24,000 8,100 196,830,000
23/01/2017 24,000 1.00 4.35 24,200 24,200 23,500 2,534 60,816,000
20/01/2017 23,000 -0.50 -2.13 23,000 23,000 23,000 4,591 105,593,000
19/01/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
18/01/2017 23,500 0.30 1.29 23,500 23,500 23,500 1,000 23,500,000
17/01/2017 23,200 0.20 0.87 23,500 23,500 23,000 6,500 150,800,000
16/01/2017 23,000 -0.30 -1.29 23,000 23,000 23,000 100 2,300,000
13/01/2017 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
12/01/2017 23,300 -0.20 -0.85 23,300 23,300 23,300 4,400 102,520,000
11/01/2017 23,500 -0.40 -1.67 23,500 23,500 23,500 100 2,350,000
10/01/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
09/01/2017 23,900 0.60 2.58 23,800 23,900 23,800 500 11,950,000
06/01/2017 23,300 -0.20 -0.85 23,300 23,300 23,300 200 4,660,000
05/01/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 5,400 126,900,000
04/01/2017 23,500 0.50 2.17 23,500 23,500 23,500 4,401 103,423,500
03/01/2017 23,000 -0.50 -2.13 22,800 23,000 22,800 4,300 98,900,000
30/12/2016 23,500 0.50 2.17 24,000 24,000 22,800 5,727 134,584,500
29/12/2016 23,000 1.50 6.98 22,900 23,000 22,800 2,373 54,579,000
28/12/2016 21,500 -1.50 -6.52 21,500 21,500 21,500 1,015 21,822,500
27/12/2016 23,000 0.10 0.44 22,800 23,000 22,800 744 17,112,000
26/12/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
23/12/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 1,000 22,900,000
22/12/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 756 17,312,400
21/12/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 700 16,030,000
20/12/2016 22,900 0.40 1.78 22,500 22,900 22,500 700 16,030,000
19/12/2016 22,500 1.10 5.14 21,500 22,500 21,500 2,200 49,500,000
16/12/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
15/12/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
14/12/2016 21,400 -0.10 -0.47 21,500 21,600 21,400 6,100 130,540,000
13/12/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
12/12/2016 21,500 -0.10 -0.46 21,500 21,500 21,500 8,000 172,000,000
09/12/2016 21,600 0.20 0.93 21,500 22,000 21,500 4,900 105,840,000
08/12/2016 21,400 -0.20 -0.93 21,600 21,600 21,400 4,800 102,720,000
07/12/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
06/12/2016 21,600 -0.20 -0.92 21,600 21,600 21,600 4,800 103,680,000
05/12/2016 21,800 0.30 1.40 21,600 21,800 21,600 2,100 45,780,000
02/12/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 700 15,050,000
01/12/2016 21,500 0.20 0.94 21,300 21,500 21,300 250 5,375,000
30/11/2016 21,300 0.10 0.47 21,400 21,400 21,300 1,000 21,300,000
29/11/2016 21,200 -0.20 -0.93 21,200 21,400 21,200 6,333 134,259,600
28/11/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
25/11/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 900 19,260,000
24/11/2016 21,400 -0.20 -0.93 21,400 21,400 21,400 3,600 77,040,000
23/11/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 4,800 103,680,000
22/11/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 1,680 36,288,000
21/11/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
18/11/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
17/11/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 1,000 21,600,000
16/11/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
15/11/2016 21,600 0.30 1.41 21,600 21,600 21,500 1,100 23,760,000
14/11/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
11/11/2016 21,300 -0.20 -0.93 21,300 21,300 21,300 4,800 102,240,000
10/11/2016 21,500 0.40 1.90 21,500 21,500 21,500 1,000 21,500,000
09/11/2016 21,100 -0.50 -2.31 21,300 21,300 21,100 5,800 122,380,000
08/11/2016 21,600 0.20 0.93 21,200 21,600 21,200 1,700 36,720,000
07/11/2016 21,400 -0.10 -0.47 21,400 21,400 21,400 4,800 102,720,000
04/11/2016 21,500 0.10 0.47 21,500 21,500 21,500 1,000 21,500,000
03/11/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 600 12,840,000
02/11/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 1,200 25,680,000
01/11/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 1,000 21,400,000
31/10/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 600 12,840,000
28/10/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
27/10/2016 21,400 -0.10 -0.47 21,500 21,500 21,400 6,000 128,400,000
26/10/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 1,000 21,500,000
25/10/2016 21,500 -1.00 -4.44 21,500 21,500 21,500 100 2,150,000
24/10/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
21/10/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
20/10/2016 22,500 1.50 7.14 22,500 22,500 22,500 500 11,250,000
19/10/2016 21,000 0.20 0.96 22,800 22,800 21,000 642 13,482,000
18/10/2016 20,800 0.10 0.48 20,800 20,800 20,800 1,300 27,040,000
17/10/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
14/10/2016 20,700 0.10 0.49 20,700 20,700 20,700 200 4,140,000
13/10/2016 20,600 0.20 0.98 20,600 20,600 20,600 1,500 30,900,000
12/10/2016 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
11/10/2016 20,400 -0.20 -0.97 20,400 20,400 20,400 200 4,080,000
10/10/2016 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 34 700,400
07/10/2016 20,600 0.10 0.49 20,200 20,600 20,200 1,400 28,840,000
06/10/2016 20,500 0.30 1.49 20,200 20,500 20,200 2,500 51,250,000
05/10/2016 20,200 -0.30 -1.46 20,200 20,200 20,200 1,000 20,200,000
04/10/2016 20,500 0.30 1.49 20,200 20,500 20,200 5,000 102,500,000
03/10/2016 20,200 -0.10 -0.49 20,300 20,300 20,200 800 16,160,000
30/09/2016 20,300 0.00 ■■ 0.00 20,200 20,300 20,200 12,600 255,780,000
29/09/2016 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 300 6,090,000
28/09/2016 20,300 0.10 0.50 20,200 20,300 20,200 2,800 56,840,000
27/09/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 15,000 303,000,000
26/09/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 15,000 303,000,000
23/09/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 100 2,020,000
22/09/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 67 1,353,400
21/09/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
20/09/2016 20,200 0.10 0.50 20,100 20,200 20,100 8,300 167,660,000
19/09/2016 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 1,000 20,100,000
16/09/2016 20,100 -0.10 -0.50 20,100 20,100 20,100 1,000 20,100,000
15/09/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
14/09/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
13/09/2016 20,200 0.10 0.50 20,100 20,200 20,100 2,000 40,400,000
12/09/2016 20,100 0.10 0.50 20,100 20,100 20,100 500 10,050,000
09/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10,301 206,020,000
08/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10,400 208,000,000
07/09/2016 20,000 0.00 ■■ 0.00 20,000 20,200 20,000 2,956 59,120,000
06/09/2016 20,000 0.50 2.56 20,000 20,000 20,000 4,300 86,000,000
05/09/2016 19,500 -0.50 -2.50 20,000 20,000 19,500 5,208 101,556,000
01/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 511 10,220,000
31/08/2016 20,000 0.20 1.01 19,700 20,000 19,700 9,600 192,000,000
30/08/2016 19,800 0.30 1.54 19,500 19,800 19,500 1,800 35,640,000
29/08/2016 19,500 0.00 ■■ 0.00 19,900 20,000 19,300 5,000 97,500,000
26/08/2016 19,500 0.30 1.56 18,000 19,500 18,000 6,400 124,800,000
25/08/2016 19,200 0.10 0.52 19,500 19,500 19,200 3,400 65,280,000
24/08/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
23/08/2016 19,100 -0.10 -0.52 19,100 19,100 19,100 200 3,820,000
22/08/2016 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 200 3,840,000
19/08/2016 19,200 0.10 0.52 19,200 19,200 19,200 100 1,920,000
18/08/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
17/08/2016 19,100 -0.10 -0.52 19,200 19,200 19,100 1,100 21,010,000
16/08/2016 19,200 0.10 0.52 19,200 19,200 19,200 400 7,680,000
15/08/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
12/08/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
11/08/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 1,500 28,650,000
10/08/2016 19,100 0.30 1.60 19,100 19,100 19,100 1,000 19,100,000
09/08/2016 18,800 -0.20 -1.05 19,000 19,000 18,800 7,320 137,616,000
08/08/2016 19,000 0.20 1.06 19,000 19,000 19,000 1,964 37,316,000
05/08/2016 18,800 0.30 1.62 18,500 18,800 18,500 3,300 62,040,000
04/08/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
03/08/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 500 9,250,000
02/08/2016 18,500 0.30 1.65 18,500 18,500 18,500 1,200 22,200,000
01/08/2016 18,200 -1.40 -7.14 18,100 19,600 18,100 6,000 109,200,000
29/07/2016 19,600 0.00 ■■ 0.00 20,000 20,100 19,600 5,900 115,640,000
28/07/2016 19,600 0.60 3.16 19,500 20,000 19,500 22,500 441,000,000
27/07/2016 19,000 0.40 2.15 18,700 19,100 18,600 4,900 93,100,000
26/07/2016 18,600 0.00 ■■ 0.00 18,800 19,000 18,600 5,200 96,720,000
25/07/2016 18,600 0.00 ■■ 0.00 19,000 19,000 18,600 1,100 20,460,000
22/07/2016 18,600 0.00 ■■ 0.00 18,500 18,600 18,500 1,100 20,460,000
21/07/2016 18,600 0.10 0.54 18,500 18,700 18,500 500 9,300,000
20/07/2016 18,500 -1.20 -6.09 21,000 21,000 18,500 600 11,100,000
19/07/2016 22,900 -1.10 -4.58 24,000 24,000 22,900 5,600 128,240,000
18/07/2016 24,000 0.30 1.27 24,000 24,000 23,900 3,578 85,872,000
15/07/2016 23,700 0.20 0.85 23,700 23,700 23,700 650 15,405,000
14/07/2016 23,500 0.50 2.17 23,000 23,500 23,000 5,000 117,500,000
13/07/2016 23,000 0.30 1.32 23,000 23,000 23,000 1,000 23,000,000
12/07/2016 22,700 0.40 1.79 23,500 23,500 22,700 228 5,175,600
11/07/2016 22,300 0.80 3.72 23,600 23,600 21,600 4,300 95,890,000
08/07/2016 21,500 0.10 0.47 21,400 21,500 21,400 1,100 23,650,000
07/07/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
06/07/2016 21,400 -0.10 -0.47 21,600 21,600 21,400 700 14,980,000
05/07/2016 21,500 -0.80 -3.59 22,900 23,000 21,500 3,600 77,400,000
04/07/2016 22,300 1.50 7.21 21,100 22,300 21,000 1,900 42,370,000
01/07/2016 20,800 0.00 ■■ 0.00 20,900 20,900 20,800 4,000 83,200,000
30/06/2016 20,800 0.10 0.48 22,700 22,700 20,800 3,900 81,120,000
29/06/2016 20,700 0.20 0.98 22,500 22,500 20,700 1,200 24,840,000
28/06/2016 20,500 0.50 2.50 22,000 22,000 20,500 1,600 32,800,000
27/06/2016 20,000 -0.10 -0.50 22,100 22,100 20,000 2,600 52,000,000
24/06/2016 20,100 -2.20 -9.87 22,200 22,200 20,100 10,100 203,010,000
23/06/2016 22,300 -0.20 -0.89 22,300 22,300 22,300 100 2,230,000
22/06/2016 22,500 0.30 1.35 22,500 22,500 22,500 700 15,750,000
21/06/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 100 2,220,000
20/06/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
17/06/2016 22,200 0.10 0.45 22,200 22,200 22,200 200 4,440,000
16/06/2016 22,100 0.00 ■■ 0.00 22,000 22,100 22,000 300 6,630,000
15/06/2016 22,100 0.00 ■■ 0.00 22,000 22,100 22,000 1,400 30,940,000
14/06/2016 22,100 0.00 ■■ 0.00 22,100 22,200 22,100 400 8,840,000
13/06/2016 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 100 2,210,000
10/06/2016 22,100 -0.40 -1.78 22,100 22,100 22,100 100 2,210,000
09/06/2016 22,500 0.30 1.35 22,200 22,500 22,200 1,100 24,750,000
08/06/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
07/06/2016 22,200 0.00 ■■ 0.00 22,400 22,400 22,200 1,300 28,860,000
06/06/2016 22,200 -0.30 -1.33 22,600 22,600 22,200 6,700 148,740,000
03/06/2016 22,500 -0.20 -0.88 21,700 23,000 21,700 2,300 51,750,000
02/06/2016 22,700 -0.30 -1.30 23,000 23,000 22,700 7,900 179,330,000
01/06/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 4,500 103,500,000
31/05/2016 23,000 -0.30 -1.29 23,100 23,100 23,000 6,600 151,800,000
30/05/2016 23,300 -0.50 -2.10 23,400 23,400 23,300 4,500 104,850,000
27/05/2016 23,800 0.90 3.93 23,300 23,900 23,300 2,700 64,260,000
26/05/2016 22,900 -0.10 -0.43 23,100 23,100 22,900 8,900 203,810,000
25/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
24/05/2016 23,000 0.00 ■■ 0.00 23,100 23,100 23,000 2,200 50,600,000
23/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
20/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 60 1,380,000
19/05/2016 23,000 0.10 0.44 23,000 24,200 23,000 1,200 27,600,000
18/05/2016 22,900 0.30 1.33 24,000 24,000 22,900 200 4,580,000
17/05/2016 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 936 21,153,600
16/05/2016 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
13/05/2016 22,600 0.10 0.44 22,600 22,600 22,600 300 6,780,000
12/05/2016 22,500 0.30 1.35 22,500 22,500 22,500 100 2,250,000
11/05/2016 22,200 -0.30 -1.33 22,300 22,300 22,200 4,000 88,800,000
10/05/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
09/05/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
06/05/2016 22,500 0.20 0.90 22,500 22,500 22,500 200 4,500,000
05/05/2016 22,300 -0.10 -0.45 22,300 22,300 22,300 400 8,920,000
04/05/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
29/04/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
28/04/2016 22,400 -0.30 -1.32 22,400 22,400 22,400 400 8,960,000
27/04/2016 22,700 -0.30 -1.30 22,600 22,700 22,500 4,700 106,690,000
26/04/2016 23,000 -1.00 -4.17 23,500 23,500 23,000 5,000 115,000,000
25/04/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 400 9,600,000
22/04/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
21/04/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 4,600 110,400,000
20/04/2016 24,000 0.90 3.90 20,800 24,000 20,800 5,200 124,800,000
19/04/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 3,000 69,300,000
15/04/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
14/04/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
13/04/2016 23,100 -2.50 -9.77 23,100 23,100 23,100 100 2,310,000
12/04/2016 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 40 1,024,000
11/04/2016 25,600 2.10 8.94 23,700 25,600 23,500 1,200 30,720,000
08/04/2016 23,500 -0.50 -2.08 23,500 23,500 23,500 100 2,350,000
07/04/2016 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 3,400 81,600,000
06/04/2016 24,000 -0.20 -0.83 24,100 24,100 24,000 1,400 33,600,000
05/04/2016 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
04/04/2016 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 64 1,548,800
01/04/2016 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 536 12,971,200
31/03/2016 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
30/03/2016 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 1,600 38,720,000
29/03/2016 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
28/03/2016 24,200 -0.10 -0.41 24,200 24,200 24,200 4,000 96,800,000
25/03/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
24/03/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
23/03/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
22/03/2016 24,300 -0.70 -2.80 24,300 24,300 24,300 3,000 72,900,000
21/03/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
18/03/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
17/03/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
16/03/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
15/03/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
14/03/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 500 12,500,000
11/03/2016 25,000 0.70 2.88 25,000 25,000 25,000 1,200 30,000,000
10/03/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
09/03/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 500 12,150,000
08/03/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
07/03/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 200 4,860,000
04/03/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
03/03/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 200 4,860,000
02/03/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
01/03/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
29/02/2016 24,300 -0.70 -2.80 24,300 24,300 24,300 1,800 43,740,000
26/02/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10 250,000
25/02/2016 25,000 1.40 5.93 25,000 25,000 25,000 300 7,500,000
24/02/2016 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 220 5,368,000
23/02/2016 24,400 0.10 0.41 24,400 24,400 24,400 415 10,126,000
22/02/2016 24,300 -0.50 -2.02 24,000 24,300 24,000 5,100 123,930,000
19/02/2016 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 20 496,000
18/02/2016 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 64 1,587,200
17/02/2016 24,800 -2.70 -9.82 24,800 24,800 24,800 100 2,480,000
16/02/2016 27,500 1.00 3.77 26,500 27,500 26,500 300 8,250,000
15/02/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
05/02/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
04/02/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
03/02/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
02/02/2016 26,500 2.40 9.96 26,500 26,500 26,500 200 5,300,000
01/02/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
29/01/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
28/01/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
27/01/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 500 12,050,000
26/01/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
25/01/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
22/01/2016 24,100 0.50 2.12 24,100 24,100 24,100 2,200 53,020,000
21/01/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
20/01/2016 23,600 -1.50 -5.98 23,600 23,600 23,600 100 2,360,000
19/01/2016 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
18/01/2016 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 3,700 92,870,000
15/01/2016 25,100 0.10 0.40 25,200 25,200 25,100 2,000 50,200,000
14/01/2016 25,000 -0.90 -3.47 25,000 25,000 25,000 200 5,000,000
13/01/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
12/01/2016 25,900 0.50 1.97 25,900 25,900 25,900 100 2,590,000
11/01/2016 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
08/01/2016 25,400 0.10 0.40 25,400 25,400 25,400 3,500 88,900,000
07/01/2016 25,300 0.10 0.40 25,300 25,300 25,300 3,100 78,430,000
06/01/2016 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 3,800 95,760,000
05/01/2016 25,200 0.10 0.40 25,200 25,200 25,200 1,300 32,760,000
04/01/2016 25,100 -0.90 -3.46 25,100 25,100 25,100 4,100 102,910,000
31/12/2015 26,000 0.90 3.59 25,100 26,000 25,000 8,300 215,800,000
30/12/2015 25,100 -1.40 -5.28 25,100 25,100 25,100 1,500 37,650,000
29/12/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 29 768,500
28/12/2015 26,500 1.80 7.29 22,300 26,500 22,300 200 5,300,000
25/12/2015 24,700 2.20 9.78 24,700 24,700 24,700 100 2,470,000
24/12/2015 22,500 -2.50 -10.00 22,500 22,500 22,500 100 2,250,000
23/12/2015 25,000 2.00 8.70 25,000 25,000 25,000 200 5,000,000
22/12/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
21/12/2015 23,000 -2.00 -8.00 25,000 25,000 23,000 4,400 101,200,000
18/12/2015 25,000 0.00 ■■ 0.00 25,100 25,100 25,000 9,400 235,000,000
17/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
16/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
15/12/2015 25,000 0.00 ■■ 0.00 25,100 25,100 25,000 8,600 215,000,000
14/12/2015 25,000 -0.10 -0.40 25,100 25,100 25,000 5,800 145,000,000
11/12/2015 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
10/12/2015 25,100 0.00 ■■ 0.00 25,200 25,200 25,100 4,900 122,990,000
09/12/2015 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 2,900 72,790,000
08/12/2015 25,100 0.00 ■■ 0.00 25,100 25,100 25,000 12,000 301,200,000
07/12/2015 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 1,000 25,100,000
04/12/2015 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
03/12/2015 25,100 -0.10 -0.40 25,000 25,100 25,000 900 22,590,000
02/12/2015 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
01/12/2015 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 300 7,560,000
30/11/2015 25,200 -0.30 -1.18 25,300 25,300 25,200 4,320 108,864,000
27/11/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 32 816,000
26/11/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 4,000 102,000,000
25/11/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
24/11/2015 25,500 -0.20 -0.78 25,500 25,500 25,500 1,600 40,800,000
23/11/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
20/11/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
19/11/2015 25,700 -0.10 -0.39 25,700 25,700 25,700 4,000 102,800,000
18/11/2015 25,800 0.10 0.39 25,800 25,800 25,700 8,690 224,202,000
17/11/2015 25,700 0.10 0.39 25,700 25,700 25,700 10,000 257,000,000
16/11/2015 25,600 -0.10 -0.39 25,800 25,800 25,600 2,200 56,320,000
13/11/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 4,000 102,800,000
12/11/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 2,000 51,400,000
11/11/2015 25,700 0.10 0.39 25,700 25,700 25,700 1,054 27,087,800
10/11/2015 25,600 -0.10 -0.39 25,700 25,700 25,600 5,000 128,000,000
09/11/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 500 12,850,000
06/11/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
05/11/2015 25,700 0.10 0.39 25,700 25,700 25,700 1,100 28,270,000
04/11/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
03/11/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
02/11/2015 25,600 0.10 0.39 25,700 25,700 25,600 9,420 241,152,000
30/10/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 4,400 112,200,000
29/10/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
28/10/2015 25,500 0.30 1.19 25,500 25,500 25,500 1,000 25,500,000
27/10/2015 25,200 0.20 0.80 25,200 25,200 25,200 168 4,233,600
26/10/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
23/10/2015 25,000 0.30 1.21 25,000 25,000 25,000 401 10,025,000
22/10/2015 24,700 2.20 9.78 24,700 24,700 24,700 1,500 37,050,000
21/10/2015 22,500 -2.50 -10.00 22,500 22,500 22,500 200 4,500,000
20/10/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
19/10/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
16/10/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
15/10/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20 500,000
14/10/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
13/10/2015 25,000 0.70 2.88 25,000 25,000 25,000 600 15,000,000
12/10/2015 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
09/10/2015 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
08/10/2015 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
07/10/2015 24,300 -2.60 -9.67 24,300 24,300 24,300 120 2,916,000
06/10/2015 26,900 1.80 7.17 26,900 26,900 26,900 100 2,690,000
05/10/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
02/10/2015 25,900 -0.10 -0.38 25,900 25,900 25,900 100 2,590,000
01/10/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
30/09/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
29/09/2015 26,000 0.10 0.39 26,000 26,000 26,000 530 13,780,000
28/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
25/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 2,400 62,160,000
24/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
23/09/2015 25,900 -0.10 -0.38 26,000 26,000 25,900 1,700 44,030,000
22/09/2015 26,000 0.10 0.39 26,000 26,000 26,000 100 2,600,000
21/09/2015 25,900 0.10 0.39 25,900 25,900 25,900 200 5,180,000
18/09/2015 25,800 -0.10 -0.39 25,900 25,900 25,800 3,311 85,423,800
17/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
16/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 5,500 142,450,000
15/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 100 2,590,000
14/09/2015 25,900 0.00 ■■ 0.00 26,100 26,100 25,900 6,100 157,990,000
11/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
10/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
09/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
08/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
07/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
04/09/2015 25,900 0.10 0.39 25,900 25,900 25,900 1,500 38,850,000
03/09/2015 25,800 0.20 0.78 25,800 25,800 25,800 1,100 28,380,000
01/09/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
31/08/2015 25,600 -2.70 -9.54 25,600 25,600 25,600 300 7,680,000
28/08/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
27/08/2015 28,300 2.40 9.27 28,300 28,300 28,300 100 2,830,000
26/08/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
25/08/2015 25,900 -0.20 -0.77 25,900 25,900 25,900 500 12,950,000
24/08/2015 26,100 -0.10 -0.38 26,200 26,200 26,100 13,000 339,300,000
21/08/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 5,200 136,240,000
20/08/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 2,300 60,260,000
19/08/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 2,000 52,400,000
18/08/2015 26,200 0.20 0.77 26,200 26,200 26,200 500 13,100,000
17/08/2015 26,000 -0.50 -1.89 26,500 26,600 26,000 9,200 239,200,000
14/08/2015 26,500 -0.20 -0.75 26,500 26,500 26,500 2,000 53,000,000
13/08/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 9,700 258,990,000
12/08/2015 26,700 0.10 0.38 26,700 26,700 26,700 525 14,017,500
11/08/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 600 15,960,000
10/08/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 10,500 279,300,000
07/08/2015 26,600 0.10 0.38 26,500 27,000 26,500 18,400 489,440,000
06/08/2015 26,500 0.40 1.53 26,500 26,500 26,500 6,864 181,896,000
05/08/2015 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 1,400 36,540,000
04/08/2015 26,100 -0.10 -0.38 26,300 26,300 26,100 6,300 164,430,000
03/08/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
31/07/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
30/07/2015 26,200 -0.20 -0.76 26,300 26,300 26,200 6,707 175,723,400
29/07/2015 26,400 0.30 1.15 26,200 26,400 26,200 1,700 44,880,000
28/07/2015 26,100 -0.20 -0.76 26,100 26,100 26,100 900 23,490,000
27/07/2015 26,300 -0.20 -0.75 26,300 26,300 26,300 5,096 134,024,800
24/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 9 238,500
23/07/2015 26,500 -0.10 -0.38 26,500 26,500 26,500 3,000 79,500,000
22/07/2015 26,600 0.10 0.38 26,500 26,600 26,500 1,530 40,698,000
21/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
20/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
17/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 3,600 95,400,000
16/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,233 59,174,500
15/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,900 50,350,000
14/07/2015 26,500 0.10 0.38 26,400 26,500 26,400 2,100 55,650,000
13/07/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 100 2,640,000
10/07/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 2,200 58,080,000
09/07/2015 26,400 -0.10 -0.38 26,400 26,400 26,400 4,400 116,160,000
08/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
07/07/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
06/07/2015 26,500 0.10 0.38 26,500 26,500 26,500 200 5,300,000
03/07/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 4,800 126,720,000
02/07/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 600 15,840,000
01/07/2015 26,400 0.00 ■■ 0.00 25,500 26,400 25,500 1,032 27,244,800
30/06/2015 26,400 0.10 0.38 26,400 26,400 26,400 468 12,355,200
29/06/2015 26,300 -0.10 -0.38 26,400 26,400 26,200 3,300 86,790,000
26/06/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
25/06/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
24/06/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 98 2,587,200
23/06/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
22/06/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
19/06/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
18/06/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 400 10,560,000
17/06/2015 26,400 0.20 0.76 26,400 26,400 26,400 3,600 95,040,000
16/06/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
15/06/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 84 2,200,800
12/06/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
11/06/2015 26,200 0.00 ■■ 0.00 26,300 26,300 26,200 12,400 324,880,000
10/06/2015 26,200 0.10 0.38 26,400 26,400 26,200 200 5,240,000
09/06/2015 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
08/06/2015 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
05/06/2015 26,100 -0.30 -1.14 26,300 26,300 26,100 6,930 180,873,000
04/06/2015 26,400 -0.90 -3.30 26,400 26,400 26,300 12,530 330,792,000
03/06/2015 27,300 1.00 3.80 27,300 27,300 27,300 100 2,730,000
02/06/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
01/06/2015 26,300 0.20 0.77 26,200 26,300 26,200 200 5,260,000
29/05/2015 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 100 2,610,000
28/05/2015 26,100 0.10 0.38 26,100 26,100 26,100 3,000 78,300,000
27/05/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
26/05/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
25/05/2015 26,000 -0.20 -0.76 26,100 26,100 26,000 3,440 89,440,000
22/05/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
21/05/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 2,000 52,400,000
20/05/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
19/05/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
18/05/2015 26,200 0.10 0.38 26,100 26,200 26,100 25,500 668,100,000
15/05/2015 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
14/05/2015 26,100 -2.30 -8.10 26,100 26,100 26,100 1,000 26,100,000
13/05/2015 28,400 2.20 8.40 28,400 28,400 28,400 200 5,680,000
12/05/2015 26,200 0.10 0.38 26,100 26,200 26,100 4,800 125,760,000
11/05/2015 26,100 -0.10 -0.38 26,200 26,200 26,100 5,891 153,755,100
08/05/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 1,500 39,300,000
07/05/2015 26,200 0.10 0.38 26,000 26,200 26,000 12,100 317,020,000
06/05/2015 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 4,940 128,934,000
05/05/2015 26,100 0.00 ■■ 0.00 26,000 26,100 26,000 6,500 169,650,000
04/05/2015 26,100 -0.10 -0.38 26,300 26,300 26,000 12,100 315,810,000
27/04/2015 26,200 -0.30 -1.13 26,200 26,200 26,200 2,400 62,880,000
24/04/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
23/04/2015 26,500 0.50 1.92 26,500 26,500 26,500 900 23,850,000
22/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
21/04/2015 26,000 0.00 ■■ 0.00 27,800 27,800 26,000 200 5,200,000
20/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
17/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
16/04/2015 26,000 0.00 ■■ 0.00 26,000 26,100 26,000 3,900 101,400,000
15/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 4,748 123,448,000
14/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,000 52,000,000
13/04/2015 26,000 0.00 ■■ 0.00 26,100 26,100 26,000 2,000 52,000,000
10/04/2015 26,000 -0.50 -1.89 26,000 26,000 26,000 700 18,200,000
09/04/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
08/04/2015 26,500 0.70 2.71 27,800 27,800 26,500 1,320 34,980,000
07/04/2015 25,800 2.10 8.86 25,800 25,800 25,800 100 2,580,000
06/04/2015 23,700 -1.80 -7.06 23,700 23,700 23,700 100 2,370,000
03/04/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
02/04/2015 25,500 0.50 2.00 25,500 25,500 25,500 336 8,568,000
01/04/2015 25,000 -1.10 -4.21 25,000 25,000 25,000 100 2,500,000
31/03/2015 26,100 0.40 1.56 23,400 26,100 23,400 6,100 159,210,000
30/03/2015 25,700 0.10 0.39 26,700 26,800 25,700 1,131 29,066,700
27/03/2015 25,600 -1.10 -4.12 26,600 26,600 25,600 1,200 30,720,000
26/03/2015 26,700 0.70 2.69 26,000 26,700 23,600 400 10,680,000
25/03/2015 26,000 -1.20 -4.41 26,000 26,000 26,000 100 2,600,000
24/03/2015 27,200 -0.10 -0.37 27,300 27,300 25,300 716 19,475,200
23/03/2015 27,300 -0.10 -0.36 27,500 27,600 26,100 11,100 303,030,000
20/03/2015 27,400 0.20 0.74 27,000 27,400 27,000 14,800 405,520,000
19/03/2015 28,000 0.50 1.82 28,500 28,500 28,000 10,926 305,928,000
18/03/2015 27,500 0.20 0.73 27,000 27,800 27,000 3,700 101,750,000
17/03/2015 27,300 0.60 2.25 27,100 27,300 27,100 1,100 30,030,000
16/03/2015 26,700 -1.50 -5.32 27,300 28,200 26,700 13,200 352,440,000
13/03/2015 28,200 1.30 4.83 27,900 28,600 27,300 4,800 135,360,000
12/03/2015 26,900 0.00 ■■ 0.00 27,000 27,500 26,900 3,910 105,179,000
11/03/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 1,652 44,438,800
10/03/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 4,300 115,670,000
09/03/2015 26,900 0.10 0.37 26,900 26,900 26,800 16,400 441,160,000
06/03/2015 26,800 -0.10 -0.37 26,900 26,900 26,800 11,107 297,667,600
05/03/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 5,031 135,333,900
04/03/2015 26,900 -0.60 -2.18 26,900 26,900 26,900 3,200 86,080,000
03/03/2015 27,500 -1.30 -4.51 27,500 27,500 27,500 200 5,500,000
02/03/2015 28,800 0.10 0.35 28,800 28,800 28,800 700 20,160,000
27/02/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 8 229,600
26/02/2015 28,700 0.90 3.24 26,800 28,700 26,800 1,200 34,440,000
25/02/2015 27,800 1.00 3.73 26,800 27,800 26,500 7,525 209,195,000
24/02/2015 26,800 -0.10 -0.37 26,800 26,800 26,800 4,000 107,200,000
13/02/2015 26,900 -2.10 -7.24 26,600 27,800 26,600 10,100 271,690,000
12/02/2015 29,000 1.70 6.23 29,200 29,200 27,500 5,320 154,280,000
11/02/2015 27,300 -0.20 -0.73 29,600 29,600 27,300 290 7,917,000
10/02/2015 27,500 0.40 1.48 27,100 27,500 27,100 2,600 71,500,000
09/02/2015 27,100 0.10 0.37 28,700 28,700 27,000 2,800 75,880,000
06/02/2015 27,000 -0.10 -0.37 27,500 27,500 27,000 610 16,470,000
05/02/2015 27,100 0.00 ■■ 0.00 27,000 27,100 27,000 545 14,769,500
04/02/2015 27,100 0.00 ■■ 0.00 28,400 28,400 27,000 400 10,840,000
03/02/2015 27,100 -0.30 -1.09 27,000 27,100 27,000 6,400 173,440,000
02/02/2015 27,400 0.40 1.48 29,500 29,500 27,400 200 5,480,000
30/01/2015 27,000 0.00 ■■ 0.00 26,800 27,000 26,600 10,400 280,800,000
29/01/2015 27,000 -0.20 -0.74 26,600 27,000 26,600 2,089 56,403,000
28/01/2015 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
27/01/2015 27,200 0.20 0.74 26,900 27,200 26,600 19,666 534,915,200
26/01/2015 27,000 0.50 1.89