Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.23 (-0.26%)
  • HNX-Index 293.79 +0.04 (+0.01%)
  • UPCOM-Index 83.01 -0.06 (-0.07%)
CTCP XD & KD Địa Ốc Tân Kỷ
Tan Ky Construction Real Estate Trading Corporation
Mã CK:      TKC      8.80      +0.10 (+1.14%)      (cập nhật 23:45 09/04/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.tanky.com.vn
TKC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/04/2021 8,800 0.10 1.14 8,700 8,800 8,000 16,000 140,800,000
08/04/2021 8,700 -0.20 -2.30 8,900 8,900 8,300 60,900 529,830,000
07/04/2021 8,900 -0.80 -8.99 9,700 9,400 8,800 78,900 702,210,000
06/04/2021 9,700 -0.30 -3.09 10,000 10,200 9,300 84,000 814,800,000
05/04/2021 10,000 0.30 3.00 8,900 10,300 9,000 24,700 247,000,000
02/04/2021 9,700 0.80 8.25 8,900 9,700 9,000 56,000 543,200,000
01/04/2021 8,900 0.80 8.99 8,100 8,900 8,000 188,200 1,674,980,000
31/03/2021 8,100 0.60 7.41 7,500 8,100 7,700 33,100 268,110,000
30/03/2021 7,500 0.50 6.67 7,000 7,500 6,800 27,500 206,250,000
29/03/2021 7,000 0.30 4.29 6,700 7,000 6,300 13,600 95,200,000
26/03/2021 6,700 0.40 5.97 6,300 6,900 6,100 3,000 20,100,000
25/03/2021 6,300 -0.70 -11.11 7,000 6,300 6,300 3,200 20,160,000
24/03/2021 7,000 0.00 ■■ 0.00 7,000 7,200 6,300 5,100 35,700,000
23/03/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
22/03/2021 7,000 -0.10 -1.43 7,100 7,000 6,500 1,900 13,300,000
19/03/2021 7,100 0.10 1.41 7,000 7,100 7,000 900 6,390,000
18/03/2021 7,000 -0.10 -1.43 7,100 7,000 6,400 200 1,400,000
17/03/2021 7,100 -0.10 -1.41 7,200 7,100 6,500 900 6,390,000
16/03/2021 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
15/03/2021 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,600 18,720,000
12/03/2021 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 2,500 18,000,000
11/03/2021 7,200 0.20 2.78 7,000 7,700 7,200 1,100 7,920,000
10/03/2021 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 28,100 196,700,000
09/03/2021 7,000 -0.10 -1.43 7,100 7,000 7,000 2,400 16,800,000
08/03/2021 7,100 -0.30 -4.23 7,400 7,100 7,100 6,300 44,730,000
05/03/2021 7,400 -7.40 -100.00 7,400 0 0 0 0
04/03/2021 7,400 -7.40 -100.00 7,400 0 0 0 0
03/03/2021 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 900 6,660,000
02/03/2021 7,400 -0.10 -1.35 7,500 7,400 7,300 3,000 22,200,000
01/03/2021 7,500 0.60 8.00 6,900 7,500 6,300 10,200 76,500,000
26/02/2021 6,900 0.10 1.45 6,800 6,900 6,900 100 690,000
25/02/2021 6,800 -0.20 -2.94 7,000 6,800 6,800 2,000 13,600,000
24/02/2021 7,000 -0.20 -2.86 7,200 7,000 6,900 7,600 53,200,000
23/02/2021 7,200 -0.10 -1.39 7,300 7,200 7,100 3,100 22,320,000
18/02/2021 7,200 -0.30 -4.17 7,500 7,200 7,000 4,000 28,800,000
17/02/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
09/02/2021 7,500 0.50 6.67 7,000 7,500 7,500 100 750,000
08/02/2021 7,000 0.10 1.43 7,000 7,000 7,000 100 700,000
05/02/2021 6,900 -0.10 -1.45 7,000 7,000 6,400 2,600 17,940,000
04/01/2021 7,700 -0.10 -1.30 7,800 8,300 7,300 1,300 10,010,000
31/12/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,100 29,500 230,100,000
30/12/2020 7,800 0.40 5.13 7,400 7,800 7,400 6,900 53,820,000
29/12/2020 7,400 0.60 8.11 6,800 7,400 7,100 3,650 27,010,000
28/12/2020 6,800 0.60 8.82 6,200 6,800 6,200 7,410 50,388,000
27/12/2020 6,200 0.50 8.06 5,700 6,200 6,200 320 1,984,000
25/12/2020 6,200 0.50 8.06 5,700 6,200 6,200 320 1,984,000
24/12/2020 5,700 0.50 8.77 5,200 5,700 5,200 1,230 7,011,000
23/12/2020 5,200 0.40 7.69 4,800 5,200 4,500 8,720 45,344,000
22/12/2020 4,800 -0.10 -2.08 4,900 4,800 4,600 370 1,776,000
21/12/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 210 1,029,000
20/12/2020 4,900 -0.40 -8.16 5,300 5,400 4,800 3,000 14,700,000
18/12/2020 4,900 -0.40 -8.16 5,300 5,400 4,800 3,000 14,700,000
17/12/2020 5,300 -0.50 -9.43 5,800 5,700 5,300 140 742,000
16/12/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 270 1,566,000
15/12/2020 5,800 -0.20 -3.45 6,000 5,900 5,400 2,000 11,600,000
14/12/2020 6,000 -0.60 -10.00 6,600 6,600 6,000 640 3,840,000
13/12/2020 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 240 1,584,000
11/12/2020 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 240 1,584,000
10/12/2020 6,600 0.30 4.55 6,300 6,600 5,800 1,150 7,590,000
09/12/2020 6,300 -0.40 -6.35 6,700 6,400 6,100 3,620 22,806,000
08/12/2020 6,700 0.40 5.97 6,300 6,800 6,200 3,050 20,435,000
07/12/2020 6,300 0.50 7.94 5,800 6,300 5,300 7,090 44,667,000
04/12/2020 5,800 0.50 8.62 5,300 5,800 5,300 56,800 329,440,000
03/12/2020 5,300 0.40 7.55 4,900 5,300 5,300 410 2,173,000
02/12/2020 4,900 0.40 8.16 4,500 4,900 4,900 100 490,000
01/12/2020 4,500 0.40 8.89 4,100 4,500 4,400 2,740 12,330,000
30/11/2020 4,100 0.30 7.32 3,500 4,100 4,100 11,100 45,510,000
27/11/2020 3,800 0.30 7.89 3,500 3,800 3,600 52,700 200,260,000
26/11/2020 3,500 0.30 8.57 3,200 3,500 3,300 23,600 82,600,000
25/11/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 9,300 29,760,000
24/11/2020 3,200 0.10 3.13 3,100 3,200 3,100 18,300 58,560,000
23/11/2020 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 9,000 27,900,000
20/11/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 16,600 51,460,000
19/11/2020 3,100 0.10 3.23 3,000 3,100 3,000 19,100 59,210,000
18/11/2020 3,000 0.10 3.33 2,900 3,000 2,900 6,400 19,200,000
17/11/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 5,500 15,950,000
16/11/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
13/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 6,300 18,270,000
12/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 4,900 14,210,000
11/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 1,700 4,930,000
10/11/2020 2,900 0.10 3.45 2,800 2,900 2,800 60 174,000
09/11/2020 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 3,300 9,240,000
06/11/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,900 10,920,000
05/11/2020 2,800 -0.10 -3.57 2,900 2,900 2,800 3,300 9,240,000
04/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 11,200 32,480,000
03/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 10,300 29,870,000
02/11/2020 2,900 -0.10 -3.45 3,000 2,900 2,700 1,650 4,785,000
30/10/2020 3,000 0.10 3.33 2,900 3,000 2,900 2,300 6,900,000
29/10/2020 2,900 0.20 6.90 2,700 2,900 2,900 1,100 3,190,000
28/10/2020 2,700 -0.30 -11.11 3,000 3,000 2,700 8,200 22,140,000
27/10/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 2,100 6,300,000
26/10/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 1,000 3,000,000
23/10/2020 3,000 0.10 3.33 2,900 3,100 2,900 1,770 5,310,000
22/10/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 760 2,204,000
21/10/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 8,400 24,360,000
20/10/2020 2,900 -0.10 -3.45 3,000 3,000 2,900 970 2,813,000
19/10/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 200 600,000
16/10/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 7,000 21,000,000
15/10/2020 3,000 0.10 3.33 2,900 3,100 3,000 27,700 83,100,000
14/10/2020 2,900 0.20 6.90 2,700 2,900 2,900 15,300 44,370,000
13/10/2020 2,700 -0.10 -3.70 2,800 2,800 2,700 18,100 48,870,000
12/10/2020 2,800 -0.10 -3.57 2,900 2,900 2,800 1,860 5,208,000
09/10/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 10,900 31,610,000
08/10/2020 2,900 -0.10 -3.45 3,000 3,000 2,900 40 116,000
07/10/2020 3,000 0.10 3.33 2,900 3,000 2,900 600 1,800,000
06/10/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 11,900 34,510,000
05/10/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 7,500 21,750,000
02/10/2020 2,900 -0.10 -3.45 3,000 2,900 2,900 20 58,000
01/10/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 190 570,000
30/09/2020 3,000 0.10 3.33 2,900 3,000 2,900 50 150,000
29/09/2020 2,900 -0.20 -6.90 3,100 3,000 2,900 110 319,000
28/09/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 4,000 12,400,000
25/09/2020 3,100 -0.10 -3.23 3,200 3,100 3,100 2,000 6,200,000
24/09/2020 3,200 0.10 3.13 3,100 3,200 2,900 380 1,216,000
23/09/2020 3,100 -0.20 -6.45 3,300 3,200 3,000 810 2,511,000
22/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
21/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
18/09/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,000 680 2,244,000
17/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
16/09/2020 3,300 -0.10 -3.03 3,400 3,300 3,200 600 1,980,000
15/09/2020 3,400 0.10 2.94 3,300 3,400 3,300 700 2,380,000
14/09/2020 3,300 0.10 3.03 3,200 3,300 3,200 6,200 20,460,000
11/09/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
10/09/2020 3,200 -0.10 -3.13 3,300 3,200 3,200 240 768,000
09/09/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,000 300 990,000
08/09/2020 3,300 0.20 6.06 3,100 3,300 3,100 180 594,000
07/09/2020 3,100 0.20 6.45 2,900 3,100 3,100 6,500 20,150,000
04/09/2020 2,900 -0.30 -10.34 3,200 3,200 2,900 600 1,740,000
03/09/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
01/09/2020 3,200 0.10 3.13 3,100 3,300 3,200 40 128,000
31/08/2020 3,100 0.20 6.45 2,900 3,100 3,100 700 2,170,000
28/08/2020 2,900 -0.20 -6.90 3,100 3,300 2,900 10,900 31,610,000
27/08/2020 3,100 -0.30 -9.68 3,400 3,300 3,100 3,100 9,610,000
26/08/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
25/08/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
24/08/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 5,100 17,340,000
21/08/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
20/08/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
19/08/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 20 68,000
18/08/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 730 2,482,000
17/08/2020 3,400 -0.10 -2.94 3,500 3,700 3,300 6,500 22,100,000
14/08/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 410 1,435,000
13/08/2020 3,500 0.00 ■■ 0.00 3,500 3,700 3,200 9,300 32,550,000
12/08/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
11/08/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
10/08/2020 3,500 0.10 2.86 3,400 3,500 3,500 100 350,000
07/08/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 3,100 10,540,000
06/08/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
05/08/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 370 1,258,000
04/08/2020 3,400 -0.10 -2.94 3,500 3,600 3,400 400 1,360,000
03/08/2020 3,500 0.30 8.57 3,200 3,500 3,500 100 350,000
31/07/2020 3,200 -0.20 -6.25 3,400 3,500 3,200 6,200 19,840,000
30/07/2020 3,400 -0.10 -2.94 3,500 3,400 3,200 5,100 17,340,000
29/07/2020 3,500 -0.10 -2.86 3,600 3,600 3,300 4,700 16,450,000
28/07/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 8,800 31,680,000
27/07/2020 3,600 0.10 2.78 3,500 3,600 3,200 6,200 22,320,000
24/07/2020 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 4,500 15,750,000
23/07/2020 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 11,300 39,550,000
22/07/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
21/07/2020 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 670 2,345,000
20/07/2020 3,500 -0.20 -5.71 3,700 3,500 3,500 2,300 8,050,000
17/07/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 4,700 17,390,000
16/07/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,400 3,550 13,135,000
15/07/2020 3,700 -0.10 -2.70 3,800 3,800 3,600 8,400 31,080,000
14/07/2020 3,800 0.20 5.26 3,600 3,800 3,600 13,300 50,540,000
13/07/2020 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 3,400 12,240,000
10/07/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 7,500 27,000,000
09/07/2020 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 1,110 3,996,000
08/07/2020 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 720 2,592,000
07/07/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 6,500 23,400,000
06/07/2020 3,600 0.10 2.78 3,500 3,600 3,500 2,400 8,640,000
03/07/2020 3,500 0.00 ■■ 0.00 3,500 3,700 3,300 3,600 12,600,000
02/07/2020 3,500 -0.20 -5.71 3,700 3,500 3,500 2,800 9,800,000
01/07/2020 3,700 0.30 8.11 3,400 3,700 3,700 10 37,000
30/06/2020 3,400 -0.30 -8.82 3,700 3,600 3,400 980 3,332,000
29/06/2020 3,700 -0.20 -5.41 3,900 3,800 3,600 1,750 6,475,000
26/06/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 9,200 35,880,000
25/06/2020 3,900 0.10 2.56 3,800 3,900 3,600 2,120 8,268,000
24/06/2020 3,800 -0.10 -2.63 3,900 3,900 3,700 41,700 158,460,000
23/06/2020 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 20,200 78,780,000
22/06/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 9,200 35,880,000
19/06/2020 3,900 0.10 2.56 3,800 3,900 3,800 3,900 15,210,000
18/06/2020 3,800 -0.20 -5.26 4,000 4,000 3,700 10,200 38,760,000
17/06/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,700 2,080 8,320,000
16/06/2020 4,000 0.00 ■■ 0.00 4,000 4,100 3,700 27,300 109,200,000
15/06/2020 4,000 0.20 5.00 3,800 4,100 3,800 57,300 229,200,000
12/06/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,500 2,610 9,918,000
11/06/2020 3,800 -0.20 -5.26 4,000 4,000 3,800 37,300 141,740,000
10/06/2020 4,000 -0.10 -2.50 4,100 4,000 3,700 14,000 56,000,000
09/06/2020 4,100 0.10 2.44 4,000 4,300 4,100 1,700 6,970,000
08/06/2020 4,000 0.10 2.50 3,900 4,000 3,800 26,000 104,000,000
06/06/2020 3,900 0.20 5.13 3,700 4,000 3,700 1,730 6,747,000
05/06/2020 3,900 0.20 5.13 3,700 4,000 3,700 1,730 6,747,000
04/06/2020 3,700 -0.30 -8.11 4,000 4,000 3,600 4,490 16,613,000
03/06/2020 4,000 0.20 5.00 3,800 4,100 3,600 2,110 8,440,000
02/06/2020 3,800 0.30 7.89 3,500 3,800 3,600 5,300 20,140,000
01/06/2020 3,500 0.30 8.57 3,200 3,500 3,300 4,100 14,350,000
31/05/2020 3,200 0.10 3.13 3,100 3,200 3,000 840 2,688,000
29/05/2020 3,200 0.10 3.13 3,100 3,200 3,000 840 2,688,000
28/05/2020 3,100 0.10 3.23 3,000 3,100 3,000 370 1,147,000
27/05/2020 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 3,380 10,140,000
26/05/2020 3,000 -0.10 -3.33 3,100 3,000 2,900 1,150 3,450,000
25/05/2020 3,100 0.00 ■■ 0.00 3,100 3,200 2,900 1,170 3,627,000
24/05/2020 3,100 -0.10 -3.23 3,200 3,200 3,100 420 1,302,000
22/05/2020 3,100 -0.10 -3.23 3,200 3,200 3,100 420 1,302,000
21/05/2020 3,200 -0.10 -3.13 3,300 3,300 3,100 1,000 3,200,000
20/05/2020 3,300 -0.10 -3.03 3,400 3,500 3,200 2,640 8,712,000
19/05/2020 3,400 0.10 2.94 3,300 3,400 3,200 3,830 13,022,000
18/05/2020 3,300 -0.20 -6.06 3,500 3,500 3,300 1,900 6,270,000
17/05/2020 3,500 0.10 2.86 3,400 3,700 3,300 2,810 9,835,000
15/05/2020 3,500 0.10 2.86 3,400 3,700 3,300 2,810 9,835,000
14/05/2020 3,400 0.30 8.82 3,100 3,400 3,200 11,020 37,468,000
13/05/2020 3,100 0.20 6.45 2,900 3,100 2,900 3,450 10,695,000
12/05/2020 2,900 0.10 3.45 2,800 3,000 2,700 5,570 16,153,000
11/05/2020 2,800 0.10 3.57 2,700 2,800 2,700 140 392,000
10/05/2020 2,700 -0.30 -11.11 3,000 3,000 2,700 2,430 6,561,000
08/05/2020 2,700 -0.30 -11.11 3,000 3,000 2,700 2,430 6,561,000
07/05/2020 3,000 0.20 6.67 2,800 3,000 2,700 2,450 7,350,000
06/05/2020 2,800 0.20 7.14 2,600 2,800 2,500 2,550 7,140,000
05/05/2020 2,600 0.10 3.85 2,500 2,600 2,500 1,110 2,886,000
04/05/2020 2,500 -0.10 -4.00 2,600 2,500 2,400 830 2,075,000
01/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 1,200 3,120,000
30/04/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 1,200 3,120,000
29/04/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 1,200 3,120,000
28/04/2020 2,600 -0.10 -3.85 2,700 2,700 2,600 210 546,000
27/04/2020 2,700 0.10 3.70 2,600 2,700 2,600 1,270 3,429,000
26/04/2020 2,600 -0.10 -3.85 2,700 2,600 2,500 760 1,976,000
24/04/2020 2,600 -0.10 -3.85 2,700 2,600 2,500 760 1,976,000
23/04/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 640 1,728,000
22/04/2020 2,700 -0.10 -3.70 2,800 2,700 2,600 1,050 2,835,000
21/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 650 1,820,000
20/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 920 2,576,000
19/04/2020 2,800 0.10 3.57 2,700 2,800 2,600 1,070 2,996,000
17/04/2020 2,800 0.10 3.57 2,700 2,800 2,600 1,070 2,996,000
16/04/2020 2,700 -0.10 -3.70 2,800 2,700 2,600 2,420 6,534,000
15/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 890 2,492,000
14/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 220 616,000
13/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 20 56,000
12/04/2020 2,800 -0.10 -3.57 2,900 2,800 2,700 30 84,000
10/04/2020 2,800 -0.10 -3.57 2,900 2,800 2,700 30 84,000
09/04/2020 2,900 0.20 6.90 2,700 2,900 2,500 12,730 36,917,000
08/04/2020 2,700 -0.10 -3.70 2,800 2,700 2,600 1,560 4,212,000
07/04/2020 2,800 0.10 3.57 2,700 2,800 2,600 1,410 3,948,000
06/04/2020 2,700 0.10 3.70 2,600 2,800 2,600 7,850 21,195,000
05/04/2020 2,600 -0.20 -7.69 2,800 2,700 2,600 480 1,248,000
03/04/2020 2,600 -0.20 -7.69 2,800 2,700 2,600 480 1,248,000
02/04/2020 2,800 0.20 7.14 2,600 2,800 2,500 1,830 5,124,000
01/04/2020 2,800 0.20 7.14 2,600 2,800 2,500 1,830 5,124,000
31/03/2020 2,600 0.10 3.85 2,500 2,700 2,500 3,910 10,166,000
30/03/2020 2,500 -0.10 -4.00 2,600 2,600 2,400 4,870 12,175,000
29/03/2020 2,600 -0.20 -7.69 2,800 3,000 2,600 7,550 19,630,000
27/03/2020 2,600 -0.20 -7.69 2,800 3,000 2,600 7,550 19,630,000
26/03/2020 2,800 0.20 7.14 2,600 2,800 2,700 2,750 7,700,000
25/03/2020 2,600 -0.20 -7.69 2,800 2,700 2,600 14,600 37,960,000
24/03/2020 2,800 -0.30 -10.71 3,100 2,800 2,800 30 84,000
23/03/2020 3,100 -0.30 -9.68 3,400 3,300 3,100 1,200 3,720,000
22/03/2020 3,400 -0.30 -8.82 3,700 3,700 3,400 4,310 14,654,000
20/03/2020 3,400 -0.30 -8.82 3,700 3,700 3,400 4,310 14,654,000
19/03/2020 3,700 0.30 8.11 3,400 3,700 3,700 21,580 79,846,000
18/03/2020 3,400 0.30 8.82 3,100 3,400 3,400 2,240 7,616,000
17/03/2020 3,100 0.20 6.45 2,900 3,100 3,100 8,460 26,226,000
16/03/2020 2,900 0.20 6.90 2,700 2,900 2,700 114,100 330,890,000
13/03/2020 2,700 0.20 7.41 2,500 2,700 2,500 56,700 153,090,000
12/03/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 61,600 154,000,000
11/03/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 30,000 75,000,000
10/03/2020 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 1,510 3,775,000
09/03/2020 2,500 -0.20 -8.00 2,700 2,600 2,500 7,080 17,700,000
06/03/2020 2,700 0.10 3.70 2,600 2,700 2,500 10,300 27,810,000
05/03/2020 2,600 -0.10 -3.85 2,700 2,700 2,500 1,650 4,290,000
04/03/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 700 1,890,000
03/03/2020 2,700 -0.20 -7.41 2,900 2,800 2,700 1,560 4,212,000
02/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 310 899,000
27/02/2020 2,900 0.10 3.45 2,800 2,900 2,800 10,300 29,870,000
26/02/2020 2,800 -0.10 -3.57 2,900 2,800 2,800 130 364,000
25/02/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 7,000 20,300,000
24/02/2020 2,900 -0.20 -6.90 3,100 3,000 2,900 280 812,000
21/02/2020 3,100 0.10 3.23 3,000 3,100 3,000 25,900 80,290,000
20/02/2020 3,000 0.10 3.33 2,900 3,000 2,900 1,330 3,990,000
19/02/2020 2,900 -0.20 -6.90 3,100 3,100 2,800 3,000 8,700,000
18/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 790 2,449,000
17/02/2020 3,100 -0.10 -3.23 3,200 3,200 2,900 10,600 32,860,000
15/02/2020 3,200 0.10 3.13 3,100 3,200 3,200 60 192,000
14/02/2020 3,200 0.10 3.13 3,100 3,200 3,200 60 192,000
13/02/2020 3,100 -0.10 -3.23 3,200 3,100 3,100 320 992,000
12/02/2020 3,200 0.10 3.13 3,100 3,300 3,100 2,950 9,440,000
11/02/2020 3,100 -0.10 -3.23 3,200 3,100 3,100 230 713,000
10/02/2020 3,200 -0.10 -3.13 3,300 3,200 3,200 520 1,664,000
09/02/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 680 2,244,000
07/02/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 680 2,244,000
06/02/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
05/02/2020 3,300 -0.10 -3.03 3,400 3,400 3,200 680 2,244,000
04/02/2020 3,300 -0.10 -3.03 3,400 3,400 3,200 680 2,244,000
03/02/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
02/02/2020 3,400 0.10 2.94 3,300 3,400 3,200 670 2,278,000
31/01/2020 3,400 0.10 2.94 3,300 3,400 3,200 670 2,278,000
30/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
29/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 400 1,320,000
28/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 400 1,320,000
27/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 400 1,320,000
26/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 400 1,320,000
24/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 400 1,320,000
23/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 400 1,320,000
22/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 400 1,320,000
21/01/2020 3,300 0.20 6.06 3,100 3,300 3,000 12,600 41,580,000
20/01/2020 3,100 -0.20 -6.45 3,300 3,300 3,100 8,400 26,040,000
17/01/2020 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 5,200 17,160,000
16/01/2020 3,300 0.10 3.03 3,200 3,300 3,100 8,900 29,370,000
15/01/2020 3,200 -0.10 -3.13 3,300 3,200 3,100 18,000 57,600,000
14/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 11,100 36,630,000
13/01/2020 3,300 0.10 3.03 3,200 3,300 3,200 880 2,904,000
10/01/2020 3,200 -0.10 -3.13 3,300 3,300 3,200 700 2,240,000
09/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 6,100 20,130,000
08/01/2020 3,300 0.10 3.03 3,200 3,300 3,200 9,500 31,350,000
07/01/2020 3,200 -0.10 -3.13 3,300 3,300 3,200 890 2,848,000
06/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 2,300 7,590,000
03/01/2020 3,300 -0.10 -3.03 3,400 3,400 3,200 730 2,409,000
02/01/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 690 2,346,000
31/12/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 4,100 13,940,000
30/12/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,100 1,390 4,726,000
27/12/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 5,200 17,680,000
26/12/2019 3,400 -0.20 -5.88 3,600 3,400 3,400 600 2,040,000
25/12/2019 3,600 0.10 2.78 3,500 3,600 3,500 600 2,160,000
24/12/2019 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 1,440 5,040,000
23/12/2019 3,500 0.20 5.71 3,300 3,500 3,400 20 70,000
20/12/2019 3,300 -0.30 -9.09 3,600 3,500 3,300 2,800 9,240,000
19/12/2019 3,600 0.10 2.78 3,500 3,600 3,200 2,100 7,560,000
18/12/2019 3,500 -0.30 -8.57 3,800 3,500 3,500 400 1,400,000
17/12/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,500 740 2,812,000
16/12/2019 3,800 0.10 2.63 3,700 3,800 3,600 5,200 19,760,000
13/12/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 3,100 11,470,000
12/12/2019 3,700 -0.10 -2.70 3,800 3,900 3,500 31,400 116,180,000
11/12/2019 3,800 0.10 2.63 3,700 3,800 3,500 21,400 81,320,000
10/12/2019 3,700 -0.10 -2.70 3,800 4,100 3,600 1,530 5,661,000
09/12/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 1,200 4,560,000
06/12/2019 3,800 -0.30 -7.89 4,100 3,900 3,700 9,500 36,100,000
04/12/2019 4,100 -0.40 -9.76 4,500 4,200 4,100 2,600 10,660,000
03/12/2019 4,500 0.10 2.22 4,400 4,700 4,000 13,200 59,400,000
02/12/2019 4,400 -0.30 -6.82 4,700 4,900 4,300 13,400 58,960,000
29/11/2019 4,700 -0.40 -8.51 5,100 4,700 4,600 5,800 27,260,000
28/11/2019 5,100 0.30 5.88 4,800 5,100 4,400 5,500 28,050,000
27/11/2019 4,800 -0.50 -10.42 5,300 5,300 4,800 3,200 15,360,000
26/11/2019 5,300 0.20 3.77 5,100 5,400 4,800 6,100 32,330,000
25/11/2019 5,100 -0.50 -9.80 5,600 5,600 5,100 960 4,896,000
22/11/2019 5,600 -0.40 -7.14 6,000 6,000 5,400 12,500 70,000,000
21/11/2019 6,000 -0.50 -8.33 6,500 6,800 5,900 1,400 8,400,000
20/11/2019 6,500 0.50 7.69 6,000 6,500 6,500 10 65,000
19/11/2019 6,000 -0.60 -10.00 6,600 6,800 6,000 4,300 25,800,000
18/11/2019 6,600 -0.70 -10.61 7,300 7,300 6,600 500 3,300,000
15/11/2019 7,300 0.20 2.74 7,100 7,300 7,300 10 73,000
14/11/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
13/11/2019 7,100 0.20 2.82 6,900 7,500 6,300 3,400 24,140,000
12/11/2019 6,900 0.00 ■■ 0.00 6,900 7,500 6,900 200 1,380,000
11/11/2019 6,900 0.30 4.35 6,600 7,200 6,100 470 3,243,000
08/11/2019 6,600 -0.60 -9.09 7,200 7,000 6,500 410 2,706,000
07/11/2019 7,200 -0.80 -11.11 8,000 7,200 7,200 400 2,880,000
06/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
05/11/2019 8,000 0.60 7.50 7,400 8,000 6,700 2,200 17,600,000
04/11/2019 7,400 0.40 5.41 7,000 7,400 6,600 3,800 28,120,000
01/11/2019 7,000 0.20 2.86 6,800 7,200 6,800 1,300 9,100,000
31/10/2019 6,800 -0.60 -8.82 7,400 8,100 6,700 4,800 32,640,000
30/10/2019 7,400 -0.70 -9.46 8,100 7,700 7,300 2,000 14,800,000
29/10/2019 8,100 0.70 8.64 7,400 8,100 8,100 10 81,000
28/10/2019 7,400 -0.50 -6.76 7,900 8,000 7,200 2,900 21,460,000
25/10/2019 7,900 -0.20 -2.53 8,100 7,900 7,400 600 4,740,000
24/10/2019 8,100 0.20 2.47 7,900 8,500 7,400 120 972,000
23/10/2019 7,900 0.50 6.33 7,400 7,900 7,900 100 790,000
22/10/2019 7,400 -0.50 -6.76 7,900 8,400 7,200 3,800 28,120,000
21/10/2019 7,900 -0.70 -8.86 8,600 8,200 7,800 4,100 32,390,000
18/10/2019 8,600 0.20 2.33 8,400 8,700 7,600 50 430,000
17/10/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
16/10/2019 8,400 0.40 4.76 8,000 8,700 7,400 310 2,604,000
15/10/2019 8,000 -0.80 -10.00 8,800 8,800 8,000 2,900 23,200,000
14/10/2019 8,800 -0.90 -10.23 9,700 9,700 8,800 3,700 32,560,000
11/10/2019 9,700 0.60 6.19 9,100 9,800 8,200 2,300 22,310,000
10/10/2019 9,100 0.80 8.79 8,300 9,100 9,100 20 182,000
09/10/2019 8,300 -0.80 -9.64 9,100 9,400 8,200 4,600 38,180,000
08/10/2019 9,100 -1.00 -10.99 10,100 10,100 9,100 1,900 17,290,000
07/10/2019 10,100 0.30 2.97 9,800 10,100 10,000 800 8,080,000
04/10/2019 9,800 -1.00 -10.20 10,800 11,300 9,800 2,600 25,480,000
03/10/2019 10,800 -1.10 -10.19 11,900 11,800 10,800 1,000 10,800,000
02/10/2019 11,900 0.40 3.36 11,500 12,300 10,400 2,600 30,940,000
01/10/2019 11,500 -0.90 -7.83 12,400 12,200 11,200 270 3,105,000
30/09/2019 12,400 0.20 1.61 12,200 12,400 12,400 30 372,000
27/09/2019 12,200 -1.30 -10.66 13,500 12,700 12,200 700 8,540,000
26/09/2019 13,500 0.30 2.22 13,200 13,500 13,500 1,000 13,500,000
25/09/2019 13,200 0.20 1.52 13,000 13,200 11,700 60 792,000
24/09/2019 13,000 0.40 3.08 12,600 13,300 11,500 170 2,210,000
23/09/2019 12,600 -1.40 -11.11 14,000 14,300 12,600 1,800 22,680,000
20/09/2019 14,000 -0.40 -2.86 14,400 14,200 13,000 420 5,880,000
19/09/2019 14,400 0.30 2.08 14,100 14,400 12,700 90 1,296,000
18/09/2019 14,100 -1.50 -10.64 15,600 16,700 14,100 800 11,280,000
17/09/2019 15,600 -0.10 -0.64 15,700 17,000 14,200 60 936,000
16/09/2019 15,700 -0.50 -3.18 16,200 15,700 14,600 40 628,000
13/09/2019 16,200 -1.70 -10.49 17,900 16,200 16,200 100 1,620,000
12/09/2019 17,900 1.00 5.59 16,900 17,900 15,300 700 12,530,000
11/09/2019 16,900 1.00 5.92 15,900 16,900 14,400 40 676,000
10/09/2019 15,900 -1.70 -10.69 17,600 16,900 15,900 160 2,544,000
09/09/2019 17,600 -1.90 -10.80 19,500 17,600 17,600 100 1,760,000
06/09/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
05/09/2019 19,500 -0.20 -1.03 19,700 20,500 17,800 80 1,560,000
03/09/2019 19,700 1.20 6.09 18,500 19,900 16,700 330 6,501,000
30/08/2019 18,500 0.30 1.62 18,200 18,500 18,500 10 185,000
20/08/2019 18,200 0.70 3.85 17,500 18,200 18,200 10 182,000
16/08/2019 17,500 1.30 7.43 16,200 17,500 17,500 10 175,000
15/08/2019 16,200 -0.10 -0.62 16,300 16,200 15,500 110 1,782,000
14/08/2019 16,300 -0.50 -3.07 16,800 16,400 15,200 110 1,793,000
13/08/2019 16,800 1.30 7.74 15,500 16,800 15,400 20 336,000
12/08/2019 15,500 0.60 3.87 14,900 15,500 13,500 50 775,000
09/08/2019 14,900 0.90 6.04 14,000 14,900 14,800 30 447,000
08/08/2019 14,000 1.10 7.86 12,900 14,100 13,000 180 2,520,000
07/08/2019 12,900 -1.00 -7.75 13,900 12,900 12,900 40 516,000
06/08/2019 13,900 -0.30 -2.16 14,200 15,300 13,900 100 1,390,000
05/08/2019 14,200 -0.30 -2.11 14,500 14,600 13,200 70 994,000
02/08/2019 14,500 0.50 3.45 14,000 14,800 13,000 80 1,160,000
01/08/2019 14,000 0.00 ■■ 0.00 14,000 14,800 13,100 120 1,680,000
31/07/2019 14,000 -0.90 -6.43 14,900 14,000 14,000 50 700,000
30/07/2019 14,900 0.40 2.68 14,500 15,000 14,900 70 1,043,000
29/07/2019 14,500 -0.80 -5.52 15,300 15,700 14,100 240 3,480,000
26/07/2019 15,300 -0.20 -1.31 15,500 15,800 14,100 240 3,672,000
25/07/2019 15,500 -0.30 -1.94 15,800 15,500 14,600 250 3,875,000
24/07/2019 15,800 -0.70 -4.43 16,500 16,800 15,000 100 1,580,000
23/07/2019 16,500 -0.30 -1.82 16,800 17,200 16,500 80 1,320,000
22/07/2019 16,800 0.30 1.79 16,500 16,800 15,100 50 840,000
19/07/2019 16,500 0.00 ■■ 0.00 16,500 16,700 15,000 120 1,980,000
18/07/2019 16,500 -0.80 -4.85 17,300 16,700 15,700 40 660,000
17/07/2019 17,300 1.00 5.78 16,300 17,300 17,300 10 173,000
16/07/2019 16,300 -1.40 -8.59 17,700 16,300 16,300 40 652,000
15/07/2019 17,700 0.20 1.13 17,500 17,700 16,100 80 1,416,000
11/07/2019 17,500 -0.10 -0.57 17,600 17,800 16,300 70 1,225,000
09/07/2019 17,600 -0.20 -1.14 17,800 17,600 17,600 10 176,000
05/07/2019 17,800 0.40 2.25 17,400 17,800 17,800 10 178,000
04/07/2019 17,400 -0.90 -5.17 18,300 18,000 16,500 70 1,218,000
03/07/2019 18,300 1.20 6.56 17,100 18,300 17,800 30 549,000
01/07/2019 17,100 -0.50 -2.92 17,600 17,100 16,400 30 513,000
28/06/2019 17,600 0.00 ■■ 0.00 17,600 18,200 17,600 30 528,000
27/06/2019 17,600 -0.60 -3.41 18,200 17,600 17,000 120 2,112,000
26/06/2019 18,200 0.70 3.85 17,500 18,200 18,200 10 182,000
25/06/2019 17,500 -1.50 -8.57 19,000 17,500 17,500 30 525,000
24/06/2019 19,000 0.20 1.05 18,800 19,000 17,000 150 2,850,000
21/06/2019 18,800 1.30 6.91 17,500 18,800 18,800 10 188,000
20/06/2019 17,500 -1.90 -10.86 19,400 18,800 17,500 120 2,100,000
19/06/2019 19,400 0.20 1.03 19,200 19,400 19,000 970 18,818,000
18/06/2019 19,200 1.20 6.25 18,000 19,200 19,200 10 192,000
17/06/2019 18,000 -1.80 -10.00 19,800 19,500 18,000 70 1,260,000
16/06/2019 19,800 0.80 4.04 19,000 19,800 19,800 10 198,000
14/06/2019 19,800 0.80 4.04 19,000 19,800 19,800 10 198,000
13/06/2019 19,000 -1.20 -6.32 20,200 19,000 19,000 20 380,000
11/06/2019 20,400 -0.60 -2.94 21,000 22,200 18,900 190 3,876,000
10/06/2019 20,400 -0.60 -2.94 21,000 22,200 18,900 190 3,876,000
09/06/2019 21,000 0.00 ■■ 0.00 21,000 22,000 21,000 90 1,890,000
07/06/2019 21,000 0.00 ■■ 0.00 21,000 22,000 21,000 90 1,890,000
06/06/2019 21,000 0.80 3.81 20,200 21,000 21,000 10 210,000
05/06/2019 20,900 1.00 4.78 19,900 20,900 18,100 100 2,090,000
04/06/2019 20,900 1.00 4.78 19,900 20,900 18,100 100 2,090,000
03/06/2019 19,900 -0.60 -3.02 20,500 21,300 19,900 90 1,791,000
02/06/2019 20,500 -1.20 -5.85 21,700 20,500 20,500 40 820,000
31/05/2019 20,500 -1.20 -5.85 21,700 20,500 20,500 40 820,000
30/05/2019 21,700 0.80 3.69 20,900 21,700 21,700 10 217,000
29/05/2019 20,900 -0.40 -1.91 21,300 20,900 20,000 40 836,000
28/05/2019 21,300 0.40 1.88 20,900 21,300 21,300 10 213,000
27/05/2019 20,900 -0.80 -3.83 21,700 21,000 20,100 50 1,045,000
26/05/2019 21,700 -0.50 -2.30 22,200 21,700 21,700 40 868,000
24/05/2019 21,700 -0.50 -2.30 22,200 21,700 21,700 40 868,000
23/05/2019 22,200 0.40 1.80 21,800 22,200 22,200 10 222,000
22/05/2019 21,800 0.00 ■■ 0.00 21,800 21,800 20,100 50 1,090,000
21/05/2019 21,800 -0.30 -1.38 22,100 21,800 20,100 200 4,360,000
20/05/2019 22,100 0.00 ■■ 0.00 22,100 22,800 22,100 70 1,547,000
19/05/2019 22,100 -0.50 -2.26 22,600 22,100 22,100 30 663,000
17/05/2019 22,100 -0.50 -2.26 22,600 22,100 22,100 30 663,000
16/05/2019 22,600 0.10 0.44 22,500 22,600 20,700 70 1,582,000
15/05/2019 22,500 -0.30 -1.33 22,800 22,500 21,000 240 5,400,000
14/05/2019 22,800 -0.40 -1.75 23,200 22,800 21,300 30 684,000
06/05/2019 23,200 -0.20 -0.86 23,400 23,200 23,000 280 6,496,000
05/05/2019 23,200 -0.20 -0.86 23,400 23,200 23,000 280 6,496,000
03/05/2019 23,200 -0.20 -0.86 23,400 23,200 23,000 280 6,496,000
02/05/2019 23,400 0.10 0.43 23,300 23,400 22,900 30 702,000
01/05/2019 23,300 1.30 5.58 22,000 23,300 23,000 30 699,000
30/04/2019 23,300 1.30 5.58 22,000 23,300 23,000 30 699,000
29/04/2019 23,300 1.30 5.58 22,000 23,300 23,000 30 699,000
28/04/2019 23,300 1.30 5.58 22,000 23,300 23,000 30 699,000
26/04/2019 23,300 1.30 5.58 22,000 23,300 23,000 30 699,000
25/04/2019 22,000 -1.90 -8.64 23,900 22,000 22,000 30 660,000
23/04/2019 23,900 0.50 2.09 23,400 23,900 23,900 10 239,000
22/04/2019 23,900 0.50 2.09 23,400 23,900 23,900 10 239,000
21/04/2019 23,400 -1.00 -4.27 24,400 23,500 22,000 110 2,574,000
19/04/2019 23,400 -1.00 -4.27 24,400 23,500 22,000 110 2,574,000
18/04/2019 24,400 1.40 5.74 23,000 25,000 21,000 180 4,392,000
17/04/2019 23,000 0.50 2.17 22,500 23,000 22,500 310 7,130,000
16/04/2019 22,500 -2.50 -11.11 25,000 24,300 22,500 280 6,300,000
15/04/2019 25,000 -1.90 -7.60 26,900 25,000 24,300 40 1,000,000
14/04/2019 25,000 -1.90 -7.60 26,900 25,000 24,300 40 1,000,000
12/04/2019 25,000 -1.90 -7.60 26,900 25,000 24,300 40 1,000,000
11/04/2019 26,900 1.90 7.06 25,000 26,900 25,400 30 807,000
10/04/2019 26,900 1.90 7.06 25,000 26,900 25,400 30 807,000
09/04/2019 25,000 0.80 3.20 24,200 25,000 24,500 60 1,500,000
08/04/2019 24,200 -0.50 -2.07 24,700 24,200 22,500 330 7,986,000
05/04/2019 24,700 0.40 1.62 24,300 24,700 24,700 10 247,000
04/04/2019 24,700 0.40 1.62 24,300 24,700 24,700 10 247,000
03/04/2019 24,300 -0.90 -3.70 25,200 24,800 23,100 120 2,916,000
02/04/2019 25,200 -2.70 -10.71 27,900 25,200 25,200 10 252,000
28/03/2019 27,900 2.30 8.24 25,600 27,900 25,300 20 558,000
27/03/2019 25,600 0.80 3.13 24,800 25,600 24,700 70 1,792,000
26/03/2019 24,800 1.30 5.24 23,500 24,800 23,400 340 8,432,000
25/03/2019 23,500 -2.60 -11.06 26,100 25,500 23,500 680 15,980,000
21/03/2019 26,100 -1.20 -4.60 27,300 26,200 24,600 270 7,047,000
20/03/2019 27,300 1.10 4.03 26,200 27,500 26,200 110 3,003,000
19/03/2019 26,200 -0.20 -0.76 26,400 26,200 23,800 400 10,480,000
18/03/2019 26,400 0.80 3.03 25,600 26,500 23,100 650 17,160,000
15/03/2019 25,600 -1.80 -7.03 27,400 25,700 24,700 270 6,912,000
13/03/2019 27,400 -0.60 -2.19 28,000 27,400 25,200 110 3,014,000
08/03/2019 28,300 -0.60 -2.12 28,900 29,500 26,100 210 5,943,000
07/03/2019 27,500 0.60 2.18 26,900 27,500 27,500 10 275,000
27/02/2019 29,800 0.10 0.34 29,700 29,800 29,800 10 298,000
26/02/2019 29,700 -0.10 -0.34 29,800 29,700 29,700 10 297,000
21/02/2019 29,800 0.30 1.01 29,500 30,000 29,800 70 2,086,000
18/02/2019 28,900 -1.30 -4.50 30,200 28,900 27,200 60 1,734,000
15/02/2019 30,200 0.20 0.66 30,000 30,200 30,200 10 302,000
12/02/2019 30,000 0.20 0.67 29,800 30,000 30,000 10 300,000
30/01/2019 31,900 2.90 9.09 29,000 31,900 29,000 20 638,000
25/01/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 10 290,000
24/01/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 10,000 290,000,000
21/01/2019 29,000 -0.10 -0.34 29,100 29,000 29,000 10,000 290,000,000
02/01/2019 31,000 -31.00 -100.00 31,000 0 0 0 0
28/12/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
27/12/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
26/12/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
25/12/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
24/12/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
21/12/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
20/12/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
19/12/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
18/12/2018 31,000 2.10 6.77 28,900 31,000 29,500 300 9,300,000
17/12/2018 28,900 1.00 3.46 27,900 28,900 28,000 300 8,670,000
14/12/2018 27,900 -27.90 -100.00 27,900 0 0 0 0
13/12/2018 27,900 -27.90 -100.00 27,900 0 0 0 0
12/12/2018 27,900 -27.90 -100.00 27,900 0 0 0 0
11/12/2018 27,900 -27.90 -100.00 27,900 0 0 0 0
10/12/2018 27,900 0.50 1.79 27,400 27,900 27,900 100 2,790,000
07/12/2018 27,400 -0.20 -0.73 27,600 27,400 25,000 200 5,480,000
06/12/2018 27,600 -1.20 -4.35 28,800 27,600 27,600 100 2,760,000
05/12/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
04/12/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
03/12/2018 28,800 0.40 1.39 28,400 28,800 28,800 100 2,880,000
29/11/2018 28,400 -28.40 -100.00 28,400 0 0 0 0
28/11/2018 28,400 -28.40 -100.00 28,400 0 0 0 0
27/11/2018 28,400 -0.50 -1.76 28,900 28,400 26,200 1,100 31,240,000
26/11/2018 28,900 -28.90 -100.00 28,900 0 0 0 0
23/11/2018 28,900 0.00 ■■ 0.00 28,900 29,000 28,900 600 17,340,000
22/11/2018 28,900 -28.90 -100.00 28,900 0 0 0 0
21/11/2018 28,900 -28.90 -100.00 28,900 0 0 0 0
20/11/2018 28,900 -28.90 -100.00 28,900 0 0 0 0
19/11/2018 28,900 -1.00 -3.46 29,900 28,900 27,000 200 5,780,000
16/11/2018 29,900 -29.90 -100.00 29,900 0 0 0 0
15/11/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 100 2,990,000
14/11/2018 29,900 -29.90 -100.00 29,900 0 0 0 0
13/11/2018 29,900 0.10 0.33 29,800 29,900 29,900 100 2,990,000
12/11/2018 29,800 0.00 ■■ 0.00 29,800 30,500 26,900 3,300 98,340,000
09/11/2018 29,800 -2.90 -9.73 32,700 29,800 29,500 200 5,960,000
08/11/2018 32,700 -32.70 -100.00 32,700 0 0 0 0
07/11/2018 32,700 -32.70 -100.00 32,700 0 0 0 0
06/11/2018 32,700 -32.70 -100.00 32,700 0 0 0 0
05/11/2018 32,700 -0.10 -0.31 32,800 32,700 32,700 100 3,270,000
02/11/2018 32,800 -32.80 -100.00 32,800 0 0 0 0
01/11/2018 32,800 -32.80 -100.00 32,800 0 0 0 0
31/10/2018 32,800 -0.10 -0.30 32,900 32,800 32,800 100 3,280,000
30/10/2018 32,900 -32.90 -100.00 32,900 0 0 0 0
29/10/2018 32,900 -32.90 -100.00 32,900 0 0 0 0
26/10/2018 32,900 -32.90 -100.00 32,900 0 0 0 0
25/10/2018 32,900 -32.90 -100.00 32,900 0 0 0 0
24/10/2018 32,900 -32.90 -100.00 32,900 0 0 0 0
23/10/2018 32,900 0.40 1.22 32,500 32,900 32,900 100 3,290,000
22/10/2018 32,500 -2.40 -7.38 34,900 32,500 32,500 100 3,250,000
19/10/2018 34,900 3.10 8.88 31,800 34,900 32,000 2,100 73,290,000
18/10/2018 31,800 2.00 6.29 29,800 32,500 29,700 9,400 298,920,000
17/10/2018 29,800 -29.80 -100.00 29,800 0 0 0 0
16/10/2018 29,800 2.70 9.06 27,100 29,800 27,100 4,100 122,180,000
15/10/2018 27,100 2.40 8.86 24,700 27,100 24,700 23,500 636,850,000
12/10/2018 24,700 2.20 8.91 22,500 24,700 24,400 2,800 69,160,000
11/10/2018 22,500 -2.50 -11.11 25,000 22,500 22,500 1,700 38,250,000
10/10/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
09/10/2018 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 1,200 30,000,000
08/10/2018 25,000 1.50 6.00 23,500 25,000 21,600 2,300 57,500,000
05/10/2018 23,500 0.00 ■■ 0.00 23,500 23,500 21,600 1,000 23,500,000
04/10/2018 23,500 -0.10 -0.43 23,600 23,500 21,600 1,300 30,550,000
03/10/2018 23,600 -0.20 -0.85 23,800 23,600 21,600 800 18,880,000
02/10/2018 23,800 0.70 2.94 23,100 23,800 23,800 400 9,520,000
01/10/2018 23,100 -0.90 -3.90 24,000 23,100 23,100 600 13,860,000
28/09/2018 24,000 0.90 3.75 23,100 24,000 21,500 2,400 57,600,000
27/09/2018 23,100 -0.90 -3.90 24,000 23,100 23,100 300 6,930,000
26/09/2018 24,000 -0.20 -0.83 24,200 24,500 24,000 1,300 31,200,000
25/09/2018 24,200 1.60 6.61 22,600 24,200 21,500 1,200 29,040,000
24/09/2018 22,600 -2.40 -10.62 25,000 22,600 22,600 500 11,300,000
21/09/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
20/09/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
19/09/2018 25,000 0.00 ■■ 0.00 25,000 25,500 22,500 6,200 155,000,000
18/09/2018 25,000 -1.00 -4.00 26,000 26,500 23,500 500 12,500,000
17/09/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
14/09/2018 26,000 0.50 1.92 25,500 26,000 26,000 100 2,600,000
13/09/2018 25,500 1.00 3.92 24,500 25,500 25,500 500 12,750,000
12/09/2018 24,500 -2.50 -10.20 27,000 26,500 24,500 10,300 252,350,000
11/09/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
10/09/2018 27,000 1.50 5.56 25,500 27,000 27,000 100 2,700,000
07/09/2018 25,500 1.50 5.88 24,000 25,500 23,300 400 10,200,000
06/09/2018 24,000 -1.70 -7.08 25,700 24,000 24,000 600 14,400,000
05/09/2018 25,700 -25.70 -100.00 25,700 0 0 0 0
04/09/2018 25,700 0.70 2.72 25,000 25,700 25,700 100 2,570,000
31/08/2018 25,000 -0.80 -3.20 25,800 26,000 25,000 200 5,000,000
30/08/2018 25,800 -25.80 -100.00 25,800 0 0 0 0
29/08/2018 25,800 0.80 3.10 25,000 25,800 25,800 100 2,580,000
28/08/2018 25,000 -25.00 -100.00 26,600 0 0 0 0
27/08/2018 25,000 -1.60 -6.40 26,600 25,000 25,000 100 2,500,000
24/08/2018 26,600 -26.60 -100.00 26,600 0 0 0 0
23/08/2018 26,600 0.30 1.13 26,300 26,600 26,600 100 2,660,000
22/08/2018 26,300 -26.30 -100.00 26,300 0 0 0 0
21/08/2018 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 900 23,670,000
20/08/2018 26,300 -0.70 -2.66 27,000 27,000 24,300 700 18,410,000
17/08/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
16/08/2018 27,000 -0.20 -0.74 27,200 27,000 27,000 100 2,700,000
15/08/2018 27,200 -27.20 -100.00 27,200 0 0 0 0
14/08/2018 27,200 0.20 0.74 27,000 27,200 27,200 100 2,720,000
13/08/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
10/08/2018 27,000 -0.50 -1.85 27,500 27,000 27,000 100 2,700,000
09/08/2018 27,500 -27.50 -100.00 27,500 0 0 0 0
08/08/2018 27,500 -27.50 -100.00 27,500 0 0 0 0
07/08/2018 27,500 1.20 4.36 26,300 27,500 23,700 700 19,250,000
06/08/2018 26,300 -26.30 -100.00 26,300 0 0 0 0
03/08/2018 26,300 -26.30 -100.00 26,300 0 0 0 0
02/08/2018 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 100 2,630,000
01/08/2018 26,300 -0.10 -0.38 26,400 26,300 26,300 100 2,630,000
31/07/2018 26,400 2.40 9.09 24,000 26,400 26,400 100 2,640,000
30/07/2018 24,000 2.10 8.75 21,900 24,000 24,000 100 2,400,000
27/07/2018 21,900 -0.10 -0.46 22,000 22,000 21,900 400 8,760,000
26/07/2018 22,000 0.00 ■■ 0.00 22,000 22,800 22,000 1,100 24,200,000
25/07/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,800 39,600,000
24/07/2018 22,000 0.60 2.73 21,400 22,900 22,000 1,100 24,200,000
23/07/2018 21,400 -0.60 -2.80 22,000 21,400 19,800 2,900 62,060,000
20/07/2018 22,000 0.10 0.45 21,900 22,000 20,100 1,000 22,000,000
19/07/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
18/07/2018 21,900 -2.00 -9.13 23,900 23,800 21,600 7,100 155,490,000
17/07/2018 23,900 -23.90 -100.00 23,900 0 0 0 0
16/07/2018 23,900 0.10 0.42 23,800 24,500 23,900 600 14,340,000
13/07/2018 23,800 -0.60 -2.52 24,400 23,800 22,000 2,500 59,500,000
12/07/2018 24,400 -24.40 -100.00 24,400 0 0 0 0
11/07/2018 24,400 0.20 0.82 24,200 24,400 22,600 800 19,520,000
10/07/2018 24,200 0.30 1.24 23,900 24,200 24,200 100 2,420,000
09/07/2018 23,900 -0.60 -2.51 24,500 23,900 22,200 2,500 59,750,000
06/07/2018 24,500 -0.30 -1.22 24,800 24,500 24,500 300 7,350,000
05/07/2018 24,800 -0.20 -0.81 25,000 24,800 24,800 1,200 29,760,000
04/07/2018 25,000 0.20 0.80 24,800 25,000 25,000 600 15,000,000
03/07/2018 24,800 1.20 4.84 23,600 24,800 24,200 300 7,440,000
02/07/2018 23,800 0.80 3.36 23,000 23,800 22,900 200 4,760,000
29/06/2018 23,000 -1.00 -4.35 24,000 24,700 21,600 2,400 55,200,000
28/06/2018 24,000 1.00 4.17 23,000 24,200 22,000 3,500 84,000,000
27/06/2018 23,000 -1.30 -5.65 24,300 24,800 23,000 800 18,400,000
26/06/2018 24,300 1.50 6.17 22,800 24,300 24,300 100 2,430,000
25/06/2018 22,800 -2.40 -10.53 25,200 22,800 22,800 600 13,680,000
22/06/2018 25,200 -25.20 -100.00 25,200 0 0 0 0
21/06/2018 25,200 0.70 2.78 24,500 25,200 25,200 100 2,520,000
20/06/2018 24,500 -1.90 -7.76 26,400 27,000 24,100 1,100 26,950,000
19/06/2018 26,400 -26.40 -100.00 26,400 0 0 0 0
18/06/2018 26,400 -26.40 -100.00 26,400 0 0 0 0
15/06/2018 26,400 0.40 1.52 26,000 26,400 26,400 900 23,760,000
14/06/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
13/06/2018 26,000 1.40 5.38 24,600 26,000 24,900 200 5,200,000
12/06/2018 24,600 -1.20 -4.88 25,800 24,600 23,400 2,900 71,340,000
11/06/2018 25,800 -25.80 -100.00 25,800 0 0 0 0
08/06/2018 25,800 0.00 ■■ 0.00 25,800 26,100 24,300 1,100 28,380,000
07/06/2018 25,800 0.30 1.16 25,500 25,800 25,800 100 2,580,000
06/06/2018 25,500 0.30 1.18 25,200 25,500 25,500 1,000 25,500,000
05/06/2018 25,200 0.40 1.59 24,800 25,200 24,300 800 20,160,000
04/06/2018 24,800 -0.60 -2.42 25,400 24,800 24,800 200 4,960,000
01/06/2018 25,400 -0.30 -1.18 25,700 25,400 25,400 200 5,080,000
31/05/2018 25,700 0.10 0.39 25,600 25,700 24,100 600 15,420,000
30/05/2018 25,600 -0.10 -0.39 25,700 25,600 23,700 1,500 38,400,000
29/05/2018 25,700 0.70 2.72 25,000 25,800 25,700 400 10,280,000
28/05/2018 25,000 -0.80 -3.20 25,800 26,000 25,000 600 15,000,000
25/05/2018 25,800 -0.10 -0.39 25,900 25,800 25,800 400 10,320,000
24/05/2018 25,900 -0.10 -0.39 26,000 25,900 25,900 300 7,770,000
23/05/2018 26,000 1.00 3.85 25,000 26,000 26,000 100 2,600,000
22/05/2018 25,000 -0.20 -0.80 25,200 25,000 25,000 200 5,000,000
21/05/2018 25,200 0.30 1.19 24,900 25,200 25,000 400 10,080,000
18/05/2018 24,900 0.20 0.80 24,700 24,900 23,400 1,300 32,370,000
17/05/2018 24,700 0.10 0.40 24,600 25,300 24,700 700 17,290,000
16/05/2018 24,600 -2.20 -8.94 26,800 25,700 24,300 3,000 73,800,000
15/05/2018 26,800 0.80 2.99 26,000 26,800 24,000 4,600 123,280,000
14/05/2018 26,000 0.30 1.15 25,700 26,000 26,000 200 5,200,000
11/05/2018 25,700 -1.10 -4.28 26,800 26,000 24,200 4,600 118,220,000
10/05/2018 26,800 -26.80 -100.00 26,800 0 0 0 0
09/05/2018 26,800 -0.20 -0.75 27,000 26,800 25,500 400 10,720,000
08/05/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
07/05/2018 27,000 0.00 ■■ 0.00 27,000 27,000 26,000 3,300 89,100,000
04/05/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
03/05/2018 27,000 0.50 1.85 26,500 27,000 26,000 1,100 29,700,000
02/05/2018 26,500 -0.70 -2.64 27,200 26,500 25,000 1,100 29,150,000
27/04/2018 27,200 1.80 6.62 25,400 27,200 25,600 600 16,320,000
26/04/2018 25,400 -0.20 -0.79 25,600 25,600 24,200 3,200 81,280,000
24/04/2018 25,600 -0.30 -1.17 25,900 25,600 23,800 5,500 140,800,000
23/04/2018 25,900 -25.90 -100.00 25,900 0 0 0 0
20/04/2018 25,900 -0.20 -0.77 26,100 25,900 25,100 1,100 28,490,000
19/04/2018 26,100 -0.30 -1.15 26,400 26,100 25,000 1,400 36,540,000
18/04/2018 26,400 0.80 3.03 25,600 26,400 25,500 3,800 100,320,000
13/04/2018 26,000 0.00 ■■ 0.00 26,000 26,500 25,500 1,500 39,000,000
12/04/2018 26,000 -0.10 -0.38 26,100 26,200 25,400 7,700 200,200,000
11/04/2018 26,100 0.50 1.92 25,600 26,100 25,400 5,300 138,330,000
10/04/2018 25,600 -0.60 -2.34 26,200 25,600 25,300 4,200 107,520,000
09/04/2018 26,200 -0.20 -0.76 26,400 26,700 25,400 4,300 112,660,000
06/04/2018 26,400 0.00 ■■ 0.00 26,400 27,000 25,500 5,300 139,920,000
05/04/2018 26,400 -0.70 -2.65 27,100 27,200 25,900 2,600 68,640,000
04/04/2018 27,100 0.10 0.37 27,000 27,100 26,500 600 16,260,000
03/04/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
02/04/2018 27,000 -0.10 -0.37 27,100 27,200 26,800 3,000 81,000,000
30/03/2018 27,100 0.10 0.37 27,000 27,100 26,600 2,900 78,590,000
29/03/2018 27,000 0.00 ■■ 0.00 27,000 27,000 26,900 4,800 129,600,000
28/03/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
27/03/2018 27,000 0.30 1.11 26,700 27,000 26,500 2,100 56,700,000
26/03/2018 26,700 0.20 0.75 26,500 26,700 26,700 1,500 40,050,000
23/03/2018 26,500 -0.20 -0.75 26,700 26,700 26,000 3,000 79,500,000
22/03/2018 26,700 -0.20 -0.75 26,900 27,000 26,500 2,300 61,410,000
21/03/2018 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 500 13,450,000
20/03/2018 26,900 0.00 ■■ 0.00 26,900 27,000 25,000 7,200 193,680,000
19/03/2018 26,900 -26.90 -100.00 26,900 0 0 0 0
16/03/2018 26,900 -26.90 -100.00 26,900 0 0 0 0
15/03/2018 26,900 0.40 1.49 26,500 26,900 25,800 4,700 126,430,000
14/03/2018 26,500 -26.50 -100.00 26,500 0 0 0 0
13/03/2018 26,500 0.10 0.38 26,400 26,500 25,200 7,900 209,350,000
12/03/2018 26,400 0.00 ■■ 0.00 26,400 26,400 26,000 1,800 47,520,000
09/03/2018 26,400 0.00 ■■ 0.00 26,400 27,000 26,200 5,700 150,480,000
08/03/2018 26,400 0.10 0.38 26,300 26,400 26,000 3,800 100,320,000
07/03/2018 26,300 0.00 ■■ 0.00 26,300 26,500 26,200 1,800 47,340,000
06/03/2018 26,300 0.30 1.14 26,000 26,300 25,700 4,600 120,980,000
05/03/2018 26,000 -0.20 -0.77 26,200 26,500 26,000 1,900 49,400,000
02/03/2018 26,200 0.50 1.91 25,700 26,200 26,000 400 10,480,000
01/03/2018 25,700 -0.10 -0.39 25,800 26,200 25,700 4,400 113,080,000
28/02/2018 25,800 0.10 0.39 25,700 25,800 25,500 8,100 208,980,000
27/02/2018 25,700 0.00 ■■ 0.00 25,700 25,700 25,000 2,100 53,970,000
26/02/2018 25,700 0.10 0.39 25,600 25,700 25,400 1,700 43,690,000
23/02/2018 26,000 0.50 1.92 25,500 26,300 26,000 2,000 52,000,000
22/02/2018 25,500 -0.80 -3.14 26,300 26,000 25,000 10,500 267,750,000
21/02/2018 26,300 -0.20 -0.76 26,500 26,300 25,500 7,500 197,250,000
13/02/2018 26,500 0.50 1.89 26,000 26,500 25,000 1,200 31,800,000
12/02/2018 26,000 -26.00 -100.00 26,000 0 0 0 0
09/02/2018 26,000 0.70 2.69 25,300 26,000 26,000 500 13,000,000
08/02/2018 25,300 0.10 0.40 25,200 25,600 24,300 10,900 275,770,000
07/02/2018 25,200 -0.40 -1.59 25,600 25,200 24,500 10,200 257,040,000
06/02/2018 25,600 0.00 ■■ 0.00 25,600 25,600 24,500 4,900 125,440,000
05/02/2018 25,600 0.10 0.39 25,500 25,800 25,600 2,400 61,440,000
02/02/2018 25,500 -0.10 -0.39 25,600 25,800 24,700 1,300 33,150,000
01/02/2018 25,600 -0.20 -0.78 25,800 25,800 24,500 2,700 69,120,000
31/01/2018 25,800 0.00 ■■ 0.00 25,800 25,800 24,200 400 10,320,000
30/01/2018 25,800 0.00 ■■ 0.00 25,800 25,800 24,400 900 23,220,000
29/01/2018 25,800 0.00 ■■ 0.00 25,800 25,800 25,000 3,000 77,400,000
26/01/2018 25,800 -0.30 -1.16 26,100 25,800 25,000 1,700 43,860,000
25/01/2018 26,100 0.10 0.38 26,000 26,100 25,900 6,700 174,870,000
24/01/2018 26,000 -0.40 -1.54 25,500 26,000 25,600 10,300 267,800,000
23/01/2018 26,400 0.90 3.41 25,500 26,400 26,400 200 5,280,000
22/01/2018 25,500 -0.90 -3.53 26,400 25,500 25,500 1,000 25,500,000
19/01/2018 26,400 -0.60 -2.27 27,000 26,400 26,400 1,000 26,400,000
18/01/2018 27,000 -27.00 -100.00 27,000 0 0 0 0
17/01/2018 27,000 0.50 1.85 26,500 27,000 25,400 2,200 59,400,000
16/01/2018 26,500 -0.50 -1.89 27,000 26,800 25,500 9,200 243,800,000
15/01/2018 27,000 0.60 2.22 26,400 27,000 26,400 700 18,900,000
12/01/2018 26,400 -0.10 -0.38 26,500 26,400 26,100 10,200 269,280,000
11/01/2018 26,500 0.00 ■■ 0.00 26,500 26,700 26,000 2,900 76,850,000
10/01/2018 26,500 -0.20 -0.75 26,700 26,500 24,800 12,100 320,650,000
09/01/2018 26,700 -0.10 -0.37 26,800 26,700 25,000 12,900 344,430,000
08/01/2018 26,800 -0.10 -0.37 26,900 27,000 26,600 7,700 206,360,000
05/01/2018 26,900 -0.10 -0.37 27,000 26,900 25,400 2,100 56,490,000
04/01/2018 27,000 0.70 2.59 26,300 27,000 24,500 10,900 294,300,000
03/01/2018 26,300 -0.10 -0.38 26,400 26,400 25,900 2,000 52,600,000
02/01/2018 26,400 0.40 1.52 26,000 26,400 26,000 800 21,120,000
29/12/2017 26,000 0.10 0.38 25,900 26,000 26,000 600 15,600,000
28/12/2017 25,900 0.00 ■■ 0.00 25,900 26,000 24,500 2,000 51,800,000
27/12/2017 25,900 -0.10 -0.39 26,000 26,900 25,000 3,300 85,470,000
26/12/2017 26,000 -1.00 -3.85 27,000 27,500 26,000 700 18,200,000
25/12/2017 27,000 0.70 2.59 26,300 27,000 24,700 17,100 461,700,000
22/12/2017 26,300 -0.70 -2.66 27,000 27,100 24,500 12,600 331,380,000
21/12/2017 27,000 -27.00 -100.00 27,000 0 0 0 0
20/12/2017 27,000 0.00 ■■ 0.00 27,000 27,000 26,400 28,800 777,600,000
19/12/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 700 18,760,000
18/12/2017 27,100 0.30 1.11 26,800 27,100 27,100 200 5,420,000
15/12/2017 27,300 0.30 1.10 27,000 27,300 27,100 1,300 35,490,000
14/12/2017 27,100 0.10 0.37 27,000 27,100 27,100 1,000 27,100,000
13/12/2017 27,200 0.20 0.74 27,000 27,200 27,200 100 2,720,000
12/12/2017 27,200 0.20 0.74 27,000 27,200 27,200 200 5,440,000
11/12/2017 27,500 -0.40 -1.45 27,900 27,700 27,500 1,400 38,500,000
08/12/2017 26,800 0.30 1.12 26,500 26,800 26,800 100 2,680,000
07/12/2017 26,500 -0.30 -1.13 26,800 26,800 26,000 2,200 58,300,000
05/12/2017 27,000 0.10 0.37 27,000 27,000 27,000 2,200 59,400,000
04/12/2017 26,900 0.10 0.37 27,000 27,000 26,000 5,200 139,880,000
01/12/2017 26,800 0.30 1.13 27,000 27,300 26,000 1,007 26,987,600
30/11/2017 26,500 -0.50 -1.85 27,200 27,200 26,000 1,700 45,050,000
29/11/2017 27,000 -0.90 -3.23 26,100 27,000 26,100 500 13,500,000
28/11/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 6 167,400
27/11/2017 27,900 0.60 2.20 27,900 27,900 27,900 2,100 58,590,000
24/11/2017 27,300 0.10 0.37 26,000 27,300 26,000 1,120 30,576,000
23/11/2017 27,200 0.00 ■■ 0.00 27,000 27,200 27,000 5,100 138,720,000
22/11/2017 27,200 0.40 1.49 27,200 27,200 27,200 100 2,720,000
21/11/2017 26,800 0.30 1.13 27,000 27,300 25,000 3,456 92,620,800
20/11/2017 26,500 -1.50 -5.36 26,500 26,500 26,500 1,000 26,500,000
17/11/2017 28,000 0.60 2.19 27,000 28,000 27,000 440 12,320,000
16/11/2017 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 83 2,274,200
15/11/2017 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
14/11/2017 27,400 -0.60 -2.14 27,500 27,500 27,400 1,020 27,948,000
13/11/2017 28,000 -0.10 -0.36 26,100 28,000 26,100 2,340 65,520,000
10/11/2017 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
09/11/2017 28,100 -0.10 -0.35 27,100 28,100 27,100 5,910 166,071,000
08/11/2017 28,200 -0.10 -0.35 28,200 28,800 27,500 900 25,380,000
07/11/2017 28,300 -0.60 -2.08 26,600 28,500 26,500 5,612 158,819,600
06/11/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
03/11/2017 28,900 -0.50 -1.70 26,600 28,900 26,600 700 20,230,000
02/11/2017 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
01/11/2017 29,400 -0.10 -0.34 26,600 29,500 26,600 7,800 229,320,000
31/10/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
30/10/2017 29,500 1.70 6.12 27,900 29,500 27,900 740 21,830,000
27/10/2017 27,800 0.40 1.46 29,000 29,000 26,400 800 22,240,000
26/10/2017 27,400 0.60 2.24 27,500 27,500 26,900 4,800 131,520,000
25/10/2017 26,800 0.00 ■■ 0.00 27,500 27,500 26,700 6,200 166,160,000
24/10/2017 26,800 0.00 ■■ 0.00 26,000 26,800 26,000 1,079 28,917,200
23/10/2017 26,800 0.20 0.75 25,100 26,800 25,100 1,010 27,068,000
20/10/2017 26,600 -1.40 -5.00 26,000 26,600 26,000 3,742 99,537,200
19/10/2017 28,000 2.00 7.69 28,000 28,000 28,000 100 2,800,000
18/10/2017 26,000 -1.10 -4.06 26,000 26,000 26,000 9,000 234,000,000
17/10/2017 27,100 -0.20 -0.73 26,000 27,100 26,000 7,100 192,410,000
16/10/2017 27,300 0.70 2.63 26,600 27,300 26,600 200 5,460,000
13/10/2017 26,600 0.00 ■■ 0.00 26,600 26,600 26,200 4,100 109,060,000
12/10/2017 26,600 -0.40 -1.48 26,700 26,800 26,600 14,000 372,400,000
11/10/2017 27,000 0.50 1.89 27,000 27,000 27,000 500 13,500,000
10/10/2017 26,500 0.20 0.76 26,800 26,800 26,100 1,200 31,800,000
09/10/2017 26,300 0.90 3.54 26,000 26,300 26,000 700 18,410,000
06/10/2017 25,400 -2.60 -9.29 26,000 26,000 25,400 200 5,080,000
05/10/2017 28,000 1.30 4.87 28,000 28,000 28,000 200 5,600,000
04/10/2017 26,700 0.40 1.52 26,200 26,700 26,200 271 7,235,700
03/10/2017 26,300 -0.70 -2.59 25,000 26,300 25,000 1,100 28,930,000
02/10/2017 27,000 -0.50 -1.82 27,000 27,000 27,000 100 2,700,000
29/09/2017 27,500 0.90 3.38 27,500 27,500 27,500 100 2,750,000
28/09/2017 26,600 -0.30 -1.12 27,500 27,500 25,100 3,500 93,100,000
27/09/2017 26,900 0.60 2.28 26,200 28,000 26,000 21,600 581,040,000
26/09/2017 26,300 -1.00 -3.66 26,300 26,300 26,300 9 236,700
25/09/2017 27,300 0.40 1.49 27,300 27,300 27,300 100 2,730,000
22/09/2017 26,900 -1.00 -3.58 25,200 26,900 25,200 3,200 86,080,000
21/09/2017 27,900 0.20 0.72 25,200 27,900 25,100 3,200 89,280,000
20/09/2017 27,700 1.30 4.92 28,000 28,000 24,000 7,200 199,440,000
19/09/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
18/09/2017 26,400 0.10 0.38 26,600 26,600 26,000 5,809 153,357,600
15/09/2017 26,300 0.30 1.15 25,900 26,500 25,900 12,900 339,270,000
14/09/2017 26,000 -1.50 -5.45 26,000 26,000 25,500 6,800 176,800,000
13/09/2017 27,500 2.50 10.00 25,000 27,500 25,000 7,260 199,650,000
12/09/2017 25,000 -1.40 -5.30 25,000 25,400 25,000 8,290 207,250,000
11/09/2017 26,400 -0.50 -1.86 27,500 27,500 25,000 3,400 89,760,000
08/09/2017 26,900 1.30 5.08 26,000 28,100 25,000 2,750 73,975,000
07/09/2017 25,600 -0.10 -0.39 25,900 25,900 25,500 3,809 97,510,400
06/09/2017 25,700 0.20 0.78 25,500 25,800 25,500 21,200 544,840,000
05/09/2017 25,500 1.70 7.14 23,900 25,500 23,800 18,990 484,245,000
01/09/2017 23,800 -0.10 -0.42 23,900 23,900 23,700 24,900 592,620,000
31/08/2017 23,900 0.10 0.42 24,200 24,500 23,500 22,000 525,800,000
30/08/2017 23,800 0.00 ■■ 0.00 24,500 24,500 23,800 2,200 52,360,000
29/08/2017 23,800 -0.40 -1.65 23,800 23,800 23,800 1,609 38,294,200
28/08/2017 24,200 0.30 1.26 24,400 24,400 21,600 5,700 137,940,000
25/08/2017 23,900 0.00 ■■ 0.00 24,500 24,500 22,000 7,600 181,640,000
24/08/2017 23,900 -0.10 -0.42 24,800 24,800 21,600 27,600 659,640,000
23/08/2017 24,000 -0.70 -2.83 25,300 25,300 22,300 9,500 228,000,000
22/08/2017 24,700 -0.20 -0.80 25,500 25,500 23,100 2,300 56,810,000
21/08/2017 24,900 -0.80 -3.11 24,700 25,000 23,200 47,916 1,193,108,400
18/08/2017 25,700 0.20 0.78 24,700 25,700 24,600 5,200 133,640,000
17/08/2017 25,500 -0.10 -0.39 25,000 25,500 24,700 24,800 632,400,000
16/08/2017 25,600 0.30 1.19 25,300 25,800 25,300 11,600 296,960,000
15/08/2017 25,300 0.00 ■■ 0.00 25,000 25,300 25,000 4,800 121,440,000
14/08/2017 25,300 1.10 4.55 25,200 25,400 25,000 3,630 91,839,000
11/08/2017 24,200 -1.60 -6.20 24,300 24,300 24,200 1,100 26,620,000
10/08/2017 25,800 1.80 7.50 25,000 25,800 25,000 300 7,740,000
09/08/2017 24,000 -1.20 -4.76 24,200 24,800 24,000 4,600 110,400,000
08/08/2017 25,200 -0.20 -0.79 24,000 25,200 24,000 1,300 32,760,000
07/08/2017 25,400 0.20 0.79 26,000 26,000 23,600 1,634 41,503,600
04/08/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
03/08/2017 25,200 -0.10 -0.40 23,000 25,200 23,000 2,824 71,164,800
02/08/2017 25,300 -1.00 -3.80 25,000 25,300 25,000 500 12,650,000
01/08/2017 26,300 0.30 1.15 26,300 26,300 26,300 100 2,630,000
31/07/2017 26,000 1.10 4.42 24,700 26,000 24,700 200 5,200,000
28/07/2017 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
27/07/2017 24,900 -0.20 -0.80 23,200 24,900 23,200 1,100 27,390,000
26/07/2017 25,100 -0.20 -0.79 25,200 25,200 24,500 1,600 40,160,000
25/07/2017 25,300 -0.20 -0.78 25,400 25,400 24,700 4,170 105,501,000
24/07/2017 25,500 -0.50 -1.92 24,300 25,500 24,200 3,200 81,600,000
21/07/2017 26,000 0.80 3.17 25,200 27,000 25,000 1,800 46,800,000
20/07/2017 25,200 0.00 ■■ 0.00 25,300 25,300 24,000 1,682 42,386,400
19/07/2017 25,200 -0.10 -0.40 24,000 25,200 24,000 701 17,665,200
18/07/2017 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 79 1,998,700
17/07/2017 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 119 3,010,700
14/07/2017 25,300 -0.60 -2.32 25,300 25,300 25,300 500 12,650,000
13/07/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
12/07/2017 25,900 0.50 1.97 25,000 25,900 25,000 1,200 31,080,000
11/07/2017 25,400 -0.50 -1.93 25,000 25,400 24,000 1,100 27,940,000
10/07/2017 25,900 0.10 0.39 24,900 25,900 24,800 2,600 67,340,000
07/07/2017 25,800 -0.10 -0.39 25,900 25,900 25,200 3,600 92,880,000
06/07/2017 25,900 0.10 0.39 25,900 25,900 25,900 400 10,360,000
05/07/2017 25,800 -0.40 -1.53 25,800 25,900 25,800 2,900 74,820,000
04/07/2017 26,200 -0.20 -0.76 24,000 26,300 23,900 3,000 78,600,000
03/07/2017 26,400 0.60 2.33 26,000 26,400 26,000 500 13,200,000
30/06/2017 25,800 2.00 8.40 25,500 25,800 25,500 700 18,060,000
29/06/2017 23,800 -1.70 -6.67 25,500 28,000 23,800 3,300 78,540,000
28/06/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
27/06/2017 25,500 0.00 ■■ 0.00 25,700 25,700 25,500 1,766 45,033,000
26/06/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
23/06/2017 25,500 0.50 2.00 25,400 25,500 25,400 1,080 27,540,000
22/06/2017 25,000 0.00 ■■ 0.00 25,800 26,100 24,500 16,900 422,500,000
21/06/2017 25,000 0.10 0.40 24,900 25,000 24,500 10,540 263,500,000
20/06/2017 24,900 0.50 2.05 24,900 24,900 24,900 2,022 50,347,800
19/06/2017 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
16/06/2017 24,400 -0.10 -0.41 23,000 24,400 23,000 1,400 34,160,000
15/06/2017 24,500 0.50 2.08 23,200 24,500 23,200 1,300 31,850,000
14/06/2017 24,000 1.00 4.35 24,000 24,000 23,000 900 21,600,000
13/06/2017 23,000 0.00 ■■ 0.00 23,900 23,900 23,000 1,200 27,600,000
09/06/2017 24,500 -0.50 -2.00 22,500 26,000 22,500 4,669 114,390,500
08/06/2017 25,000 0.60 2.46 23,000 26,000 23,000 9,408 235,200,000
07/06/2017 24,400 2.20 9.91 23,000 24,400 22,200 10,460 255,224,000
06/06/2017 22,200 1.80 8.82 22,400 22,400 21,100 10,830 240,426,000
05/06/2017 20,400 0.60 3.03 19,600 20,500 19,400 28,308 577,483,200
02/06/2017 19,800 0.30 1.54 19,300 19,800 19,300 15,330 303,534,000
01/06/2017 19,500 0.20 1.04 19,300 19,600 19,300 26,200 510,900,000
31/05/2017 19,300 0.10 0.52 19,600 19,600 19,300 12,800 247,040,000
30/05/2017 19,200 -0.50 -2.54 19,200 19,300 18,900 6,400 122,880,000
29/05/2017 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 2,522 49,683,400
26/05/2017 19,700 -0.10 -0.51 19,500 19,700 19,000 5,618 110,674,600
25/05/2017 19,800 0.00 ■■ 0.00 19,900 19,900 19,000 5,778 114,404,400
24/05/2017 19,800 -0.20 -1.00 19,800 19,800 19,600 1,100 21,780,000
23/05/2017 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 7,009 140,180,000
22/05/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,500 50,000,000
19/05/2017 20,000 1.00 5.26 19,200 20,000 19,200 14,314 286,280,000
18/05/2017 19,000 -1.40 -6.86 20,400 20,400 19,000 6,535 124,165,000
17/05/2017 20,400 0.30 1.49 20,400 20,400 20,400 209 4,263,600
16/05/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
15/05/2017 20,100 -0.60 -2.90 21,500 21,500 19,500 3,000 60,300,000
09/05/2017 19,300 1.00 5.46 18,300 19,300 18,300 1,294 24,974,200
08/05/2017 18,300 0.70 3.98 17,700 18,500 17,700 4,700 86,010,000
05/05/2017 17,600 0.00 ■■ 0.00 17,300 17,600 17,300 2,500 44,000,000
04/05/2017 17,600 0.00 ■■ 0.00 17,500 17,700 17,400 13,900 244,640,000
03/05/2017 17,600 0.10 0.57 17,600 17,600 17,600 124 2,182,400
28/04/2017 17,500 0.20 1.16 17,300 17,500 17,300 800 14,000,000
27/04/2017 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 800 13,840,000
26/04/2017 17,300 0.00 ■■ 0.00 17,000 17,300 16,500 2,288 39,582,400
25/04/2017 17,300 0.00 ■■ 0.00 16,500 17,300 16,500 2,500 43,250,000
24/04/2017 17,300 -0.20 -1.14 16,500 17,300 16,500 1,200 20,760,000
21/04/2017 17,500 -0.20 -1.13 16,200 17,500 16,200 240 4,200,000
20/04/2017 17,700 -0.30 -1.67 17,000 17,700 17,000 900 15,930,000
19/04/2017 18,000 0.80 4.65 18,000 18,000 18,000 200 3,600,000
18/04/2017 17,200 -0.30 -1.71 17,700 17,700 16,700 2,215 38,098,000
17/04/2017 17,500 0.80 4.79 17,000 17,500 16,600 604 10,570,000
14/04/2017 16,700 -1.20 -6.70 17,700 17,700 16,700 500 8,350,000
13/04/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 15 268,500
12/04/2017 17,900 0.10 0.56 16,400 17,900 16,400 300 5,370,000
11/04/2017 17,800 -0.30 -1.66 17,800 17,800 17,800 600 10,680,000
10/04/2017 18,100 -0.10 -0.55 18,100 18,100 18,100 110 1,991,000
07/04/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 41 746,200
05/04/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
04/04/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 200 3,640,000
03/04/2017 18,200 0.10 0.55 18,200 18,200 18,200 200 3,640,000
31/03/2017 18,100 -0.20 -1.09 16,800 18,100 16,700 1,879 34,009,900
30/03/2017 18,300 -0.10 -0.54 18,300 18,300 18,300 200 3,660,000
29/03/2017 18,400 0.10 0.55 18,400 18,400 18,400 100 1,840,000
28/03/2017 18,300 0.10 0.55 18,500 18,500 18,300 5,400 98,820,000
27/03/2017 18,200 -0.20 -1.09 17,800 18,200 16,600 2,300 41,860,000
24/03/2017 18,400 0.00 ■■ 0.00 16,800 18,400 16,800 800 14,720,000
23/03/2017 18,400 0.00 ■■ 0.00 19,500 19,500 18,400 208 3,827,200
22/03/2017 18,400 0.10 0.55 18,400 18,400 18,400 200 3,680,000
21/03/2017 18,300 -0.10 -0.54 18,300 18,300 18,300 400 7,320,000
20/03/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
17/03/2017 18,400 -1.30 -6.60 19,000 19,000 18,400 350 6,440,000
16/03/2017 19,700 -0.60 -2.96 18,800 19,700 18,800 200 3,940,000
15/03/2017 20,300 1.60 8.56 18,500 20,300 18,500 200 4,060,000
14/03/2017 18,700 0.20 1.08 18,400 18,700 18,400 200 3,740,000
13/03/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
10/03/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
09/03/2017 18,500 -0.10 -0.54 18,500 18,500 18,500 1,000 18,500,000
08/03/2017 18,600 1.10 6.29 18,600 18,600 18,600 206 3,831,600
07/03/2017 17,500 -1.30 -6.91 17,500 17,500 17,500 500 8,750,000
06/03/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 200 3,760,000
03/03/2017 18,800 0.30 1.62 18,800 18,800 18,800 140 2,632,000
02/03/2017 18,500 0.70 3.93 18,000 18,500 18,000 300 5,550,000
01/03/2017 17,800 -0.20 -1.11 16,600 17,800 16,300 3,790 67,462,000
28/02/2017 18,000 -0.10 -0.55 16,600 18,000 16,600 600 10,800,000
27/02/2017 18,100 -0.50 -2.69 17,200 18,100 16,900 2,100 38,010,000
24/02/2017 18,600 -0.20 -1.06 17,600 18,600 17,500 1,547 28,774,200
23/02/2017 18,800 0.10 0.53 18,600 18,900 18,600 900 16,920,000
22/02/2017 18,700 0.10 0.54 18,600 18,700 18,600 400 7,480,000
21/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 100 1,860,000
20/02/2017 18,600 0.00 ■■ 0.00 18,800 18,800 16,900 1,000 18,600,000
17/02/2017 18,600 -0.30 -1.59 18,900 18,900 17,100 1,100 20,460,000
16/02/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
15/02/2017 18,900 0.00 ■■ 0.00 19,000 19,000 17,100 2,400 45,360,000
14/02/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 4 75,600
13/02/2017 18,900 0.10 0.53 18,900 18,900 18,900 700 13,230,000
10/02/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 550 10,340,000
09/02/2017 18,800 -0.10 -0.53 18,800 18,800 18,800 1,000 18,800,000
08/02/2017 18,900 0.00 ■■ 0.00 17,100 18,900 17,100 200 3,780,000
07/02/2017 18,900 -1.30 -6.44 18,900 18,900 18,900 200 3,780,000
06/02/2017 20,200 1.80 9.78 18,300 20,200 18,300 800 16,160,000
03/02/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 40 736,000
02/02/2017 18,400 0.20 1.10 18,000 18,400 18,000 300 5,520,000
25/01/2017 18,200 0.10 0.55 18,200 18,200 18,200 100 1,820,000
24/01/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
23/01/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 44 796,400
20/01/2017 18,100 -0.10 -0.55 18,100 18,100 18,100 400 7,240,000
19/01/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
18/01/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
17/01/2017 18,200 0.20 1.11 18,000 18,200 18,000 986 17,945,200
16/01/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/01/2017 18,000 -0.10 -0.55 18,000 18,000 18,000 1,600 28,800,000
12/01/2017 18,100 -0.30 -1.63 16,600 18,100 16,600 300 5,430,000
11/01/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
10/01/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
09/01/2017 18,400 -0.10 -0.54 16,700 18,400 16,700 200 3,680,000
06/01/2017 18,500 0.50 2.78 18,000 18,500 18,000 3,400 62,900,000
05/01/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,000 18,000,000
04/01/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
03/01/2017 18,000 0.50 2.86 17,500 18,000 17,500 600 10,800,000
30/12/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
29/12/2016 17,500 0.40 2.34 17,100 17,500 17,100 800 14,000,000
28/12/2016 17,100 -0.30 -1.72 15,700 17,100 15,700 800 13,680,000
27/12/2016 17,400 0.70 4.19 16,700 17,400 16,700 400 6,960,000
26/12/2016 16,700 1.40 9.15 16,700 16,700 16,700 200 3,340,000
23/12/2016 15,300 -1.70 -10.00 15,300 15,300 15,300 2,000 30,600,000
22/12/2016 17,000 -0.20 -1.16 16,400 17,000 15,500 3,940 66,980,000
21/12/2016 17,200 -0.20 -1.15 17,400 17,400 16,900 15,906 273,583,200
20/12/2016 17,400 1.50 9.43 16,100 17,400 16,100 5,700 99,180,000
19/12/2016 15,900 0.00 ■■ 0.00 16,100 16,100 15,000 600 9,540,000
16/12/2016 15,900 -0.10 -0.62 16,100 16,100 14,900 2,130 33,867,000
15/12/2016 16,000 0.50 3.23 16,000 16,000 15,500 1,240 19,840,000
14/12/2016 15,500 0.10 0.65 15,400 15,500 15,400 1,400 21,700,000
13/12/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
12/12/2016 15,400 -0.10 -0.65 14,700 15,400 14,700 2,100 32,340,000
09/12/2016 15,500 -0.30 -1.90 15,300 15,500 15,300 800 12,400,000
08/12/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
07/12/2016 15,800 0.50 3.27 15,200 15,800 15,200 200 3,160,000
06/12/2016 15,300 0.20 1.32 15,500 15,500 14,500 2,700 41,310,000
05/12/2016 15,100 -0.40 -2.58 15,500 15,500 14,500 2,700 40,770,000
02/12/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
01/12/2016 15,500 -0.10 -0.64 15,000 15,500 15,000 800 12,400,000
30/11/2016 15,600 -0.10 -0.64 14,200 15,600 14,200 2,939 45,848,400
29/11/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
28/11/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
25/11/2016 15,700 -0.10 -0.63 14,300 15,700 14,300 1,900 29,830,000
24/11/2016 15,800 -0.10 -0.63 15,800 15,800 14,400 3,930 62,094,000
23/11/2016 15,900 1.40 9.66 15,000 15,900 15,000 700 11,130,000
22/11/2016 14,500 0.10 0.69 15,200 15,200 14,500 600 8,700,000
21/11/2016 14,400 -1.00 -6.49 15,400 15,400 14,400 2,600 37,440,000
18/11/2016 15,400 0.30 1.99 15,300 15,400 15,300 1,000 15,400,000
17/11/2016 15,100 -0.10 -0.66 15,100 15,100 15,100 1,701 25,685,100
16/11/2016 15,200 -0.20 -1.30 15,000 15,200 14,900 2,100 31,920,000
15/11/2016 15,400 0.30 1.99 15,200 15,400 15,200 1,500 23,100,000
14/11/2016 15,100 -0.10 -0.66 15,100 15,100 15,100 1,000 15,100,000
11/11/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 68 1,033,600
10/11/2016 15,200 0.30 2.01 15,200 15,200 15,200 500 7,600,000
09/11/2016 14,900 -0.10 -0.67 14,900 14,900 14,900 2,060 30,694,000
08/11/2016 15,000 0.50 3.45 14,900 15,000 14,900 2,300 34,500,000
07/11/2016 14,500 -0.40 -2.68 14,000 14,500 14,000 2,900 42,050,000
04/11/2016 14,900 0.40 2.76 14,900 14,900 14,900 100 1,490,000
03/11/2016 14,500 -0.20 -1.36 15,000 15,000 14,500 1,000 14,500,000
02/11/2016 14,700 0.20 1.38 14,800 14,800 14,300 4,300 63,210,000
01/11/2016 14,500 0.10 0.69 14,800 14,800 14,500 900 13,050,000
31/10/2016 14,400 0.00 ■■ 0.00 14,200 14,400 14,200 2,500 36,000,000
28/10/2016 14,400 0.00 ■■ 0.00 14,300 14,400 14,200 4,700 67,680,000
27/10/2016 14,400 0.20 1.41 14,500 14,600 14,200 8,140 117,216,000
26/10/2016 14,200 0.00 ■■ 0.00 14,500 14,500 13,800 1,700 24,140,000
25/10/2016 14,200 0.40 2.90 14,200 14,800 14,000 2,100 29,820,000
24/10/2016 13,800 0.20 1.47 13,700 13,800 13,000 4,500 62,100,000
21/10/2016 14,100 -0.40 -2.76 13,400 14,100 13,400 5,200 73,320,000
20/10/2016 14,500 0.70 5.07 14,500 14,500 14,500 200 2,900,000
19/10/2016 13,800 0.60 4.55 13,000 13,800 13,000 14,400 198,720,000
18/10/2016 13,200 0.00 ■■ 0.00 13,100 13,200 13,100 2,500 33,000,000
17/10/2016 13,200 -0.10 -0.75 13,200 13,200 13,200 3,000 39,600,000
14/10/2016 13,300 0.30 2.31 13,500 13,500 13,200 1,854 24,658,200
13/10/2016 13,000 0.00 ■■ 0.00 12,800 13,100 12,800 15,100 196,300,000
12/10/2016 13,000 -0.30 -2.26 12,700 13,300 12,700 5,100 66,300,000
11/10/2016 13,300 -0.70 -5.00 12,800 13,300 12,600 2,200 29,260,000
10/10/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,000 14,000,000
07/10/2016 14,000 1.00 7.69 13,000 14,000 13,000 210 2,940,000
06/10/2016 13,000 -0.30 -2.26 13,100 13,100 12,100 2,300 29,900,000
05/10/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
04/10/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
03/10/2016 13,300 -0.20 -1.48 12,300 13,300 12,300 644 8,565,200
30/09/2016 13,500 0.10 0.75 13,500 13,500 13,000 5,150 69,525,000
29/09/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
28/09/2016 13,400 -0.20 -1.47 13,600 13,600 13,000 1,600 21,440,000
27/09/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
26/09/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
23/09/2016 13,600 1.20 9.68 12,000 13,600 12,000 1,000 13,600,000
22/09/2016 12,400 -0.10 -0.80 12,200 12,400 12,200 300 3,720,000
21/09/2016 12,500 0.30 2.46 12,000 12,500 12,000 610 7,625,000
20/09/2016 12,200 0.00 ■■ 0.00 12,100 12,500 12,000 5,800 70,760,000
19/09/2016 12,200 -0.20 -1.61 12,000 12,200 11,700 3,539 43,175,800
16/09/2016 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
15/09/2016 12,400 0.30 2.48 12,100 12,400 12,100 600 7,440,000
14/09/2016 12,100 0.00 ■■ 0.00 11,300 12,100 11,200 2,360 28,556,000
13/09/2016 12,100 0.20 1.68 11,100 12,100 11,100 2,000 24,200,000
12/09/2016 11,900 0.20 1.71 11,600 12,000 11,600 2,690 32,011,000
09/09/2016 11,700 0.70 6.36 11,000 11,700 11,000 10,948 128,091,600
08/09/2016 11,000 -0.90 -7.56 10,900 11,000 10,800 2,312 25,432,000
07/09/2016 11,900 -0.10 -0.83 11,000 11,900 10,900 900 10,710,000
06/09/2016 12,000 0.00 ■■ 0.00 11,700 12,100 11,100 4,000 48,000,000
05/09/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
01/09/2016 12,000 0.00 ■■ 0.00 12,000 12,000 10,800 8,200 98,400,000
31/08/2016 12,000 -0.40 -3.23 11,700 12,000 11,200 2,400 28,800,000
30/08/2016 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
29/08/2016 12,400 -0.60 -4.62 12,400 12,400 12,400 600 7,440,000
26/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 53 689,000
25/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
24/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
23/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/08/2016 13,000 1.00 8.33 12,100 13,000 12,100 400 5,200,000
19/08/2016 12,000 0.80 7.14 11,200 12,000 10,100 9,600 115,200,000
18/08/2016 11,200 -0.50 -4.27 10,600 11,200 10,600 6,636 74,323,200
17/08/2016 11,700 -0.30 -2.50 11,700 11,700 11,700 2,800 32,760,000
16/08/2016 12,000 0.10 0.84 12,000 12,000 12,000 200 2,400,000
15/08/2016 11,900 -0.10 -0.83 11,900 11,900 11,000 10,500 124,950,000
12/08/2016 12,000 0.10 0.84 12,200 13,000 10,800 3,800 45,600,000
11/08/2016 11,900 -0.30 -2.46 12,100 12,400 11,000 2,200 26,180,000
10/08/2016 12,200 -0.10 -0.81 11,100 12,200 11,100 3,000 36,600,000
09/08/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
08/08/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
05/08/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
04/08/2016 12,300 0.20 1.65 12,200 12,300 12,200 300 3,690,000
03/08/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
02/08/2016 12,100 -0.30 -2.42 11,200 12,100 11,200 600 7,260,000
01/08/2016 12,400 -0.70 -5.34 12,000 12,400 12,000 200 2,480,000
29/07/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
28/07/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
27/07/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
26/07/2016 13,100 -0.10 -0.76 13,000 13,300 13,000 2,979 39,024,900
25/07/2016 13,200 0.50 3.94 13,500 13,500 11,500 1,900 25,080,000
22/07/2016 12,700 -0.20 -1.55 12,800 13,300 11,700 4,996 63,449,200
21/07/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
20/07/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
19/07/2016 12,900 -0.40 -3.01 12,000 12,900 12,000 462 5,959,800
18/07/2016 13,300 0.50 3.91 13,300 13,300 13,300 500 6,650,000
15/07/2016 12,800 -0.10 -0.78 12,800 12,800 12,800 739 9,459,200
14/07/2016 12,900 -0.30 -2.27 13,400 13,400 12,900 2,100 27,090,000
13/07/2016 13,200 0.10 0.76 13,600 13,600 13,000 1,800 23,760,000
12/07/2016 13,100 0.00 ■■ 0.00 13,300 13,300 13,000 1,400 18,340,000
11/07/2016 13,100 -0.30 -2.24 13,100 13,100 13,100 1,200 15,720,000
08/07/2016 13,400 -0.10 -0.74 13,300 13,400 13,000 12,400 166,160,000
07/07/2016 13,500 -0.30 -2.17 13,300 14,100 13,100 3,990 53,865,000
06/07/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
05/07/2016 13,800 -0.80 -5.48 13,200 14,300 13,200 2,500 34,500,000
04/07/2016 14,600 0.90 6.57 13,200 14,600 12,900 2,190 31,974,000
01/07/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
30/06/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
29/06/2016 13,700 -0.20 -1.44 13,400 13,700 13,300 700 9,590,000
28/06/2016 13,900 0.50 3.73 13,900 13,900 13,900 1,000 13,900,000
27/06/2016 13,400 -0.40 -2.90 14,000 14,000 13,400 1,600 21,440,000
24/06/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
23/06/2016 13,800 -0.10 -0.72 12,700 13,800 12,700 70,055 966,759,000
22/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
21/06/2016 13,900 0.40 2.96 13,900 13,900 13,900 1,000 13,900,000
20/06/2016 13,500 -1.50 -10.00 13,500 13,500 13,500 100 1,350,000
17/06/2016 15,000 1.00 7.14 13,900 15,000 12,700 3,100 46,500,000
16/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
15/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/06/2016 14,000 -0.20 -1.41 14,000 14,000 14,000 1,000 14,000,000
13/06/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
10/06/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
09/06/2016 14,200 0.20 1.43 14,200 14,200 14,200 200 2,840,000
08/06/2016 14,000 0.10 0.72 14,000 14,000 14,000 100 1,400,000
07/06/2016 13,900 -0.10 -0.71 14,500 14,500 12,900 2,500 34,750,000
06/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 4 56,000
03/06/2016 14,000 0.00 ■■ 0.00 14,200 14,200 14,000 500 7,000,000
02/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
01/06/2016 14,000 0.10 0.72 14,000 14,000 14,000 100 1,400,000
31/05/2016 13,900 0.40 2.96 13,000 13,900 13,000 592 8,228,800
30/05/2016 13,500 -1.50 -10.00 13,500 13,500 13,500 100 1,350,000
27/05/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
26/05/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 200 3,000,000
25/05/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
24/05/2016 15,000 0.20 1.35 15,000 15,000 15,000 439 6,585,000
23/05/2016 14,800 1.30 9.63 13,500 14,800 13,500 3,910 57,868,000
20/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 12,900 2,300 31,050,000
19/05/2016 13,500 -0.30 -2.17 13,000 13,500 13,000 400 5,400,000
18/05/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
17/05/2016 13,800 0.20 1.47 13,800 13,800 13,800 200 2,760,000
16/05/2016 13,600 -0.30 -2.16 13,900 13,900 12,900 1,710 23,256,000
13/05/2016 13,900 0.20 1.46 13,900 13,900 13,900 700 9,730,000
12/05/2016 13,700 -0.10 -0.72 12,900 13,700 12,900 1,790 24,523,000
11/05/2016 13,800 0.00 ■■ 0.00 13,000 13,800 13,000 1,772 24,453,600
10/05/2016 13,800 0.30 2.22 13,800 13,800 13,800 630 8,694,000
09/05/2016 13,500 -0.40 -2.88 13,900 13,900 13,500 2,561 34,573,500
06/05/2016 13,900 -0.10 -0.71 13,900 13,900 13,900 1,155 16,054,500
05/05/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 625 8,750,000
04/05/2016 14,000 0.60 4.48 13,100 14,000 13,100 261 3,654,000
29/04/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 130 1,742,000
28/04/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
27/04/2016 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 310 4,154,000
26/04/2016 13,400 0.00 ■■ 0.00 13,200 13,400 13,200 948 12,703,200
25/04/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
22/04/2016 13,400 0.40 3.08 13,000 13,400 13,000 2,800 37,520,000
21/04/2016 13,000 -0.10 -0.76 13,000 13,000 13,000 1,000 13,000,000
20/04/2016 13,100 0.00 ■■ 0.00 12,900 13,100 12,900 200 2,620,000
19/04/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 1,000 13,100,000
15/04/2016 13,100 0.10 0.77 13,100 13,100 13,100 8,800 115,280,000
14/04/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 47 611,000
13/04/2016 13,000 0.10 0.78 13,000 13,000 13,000 1,451 18,863,000
12/04/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
11/04/2016 12,900 -0.30 -2.27 12,900 12,900 12,900 500 6,450,000
08/04/2016 13,200 0.40 3.12 12,900 13,200 12,900 2,400 31,680,000
07/04/2016 12,800 -0.20 -1.54 12,800 12,800 12,800 6,500 83,200,000
06/04/2016 13,000 0.10 0.78 12,500 13,000 12,500 2,689 34,957,000
05/04/2016 12,900 0.10 0.78 12,700 12,900 12,700 1,100 14,190,000
04/04/2016 12,800 -0.20 -1.54 12,200 12,800 12,200 2,179 27,891,200
01/04/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
31/03/2016 13,000 0.70 5.69 13,000 13,000 13,000 510 6,630,000
30/03/2016 12,300 -1.20 -8.89 12,300 12,300 12,300 100 1,230,000
29/03/2016 13,500 0.30 2.27 13,500 13,500 13,500 100 1,350,000
28/03/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 922 12,170,400
25/03/2016 13,200 0.20 1.54 13,800 13,800 12,200 8,510 112,332,000
24/03/2016 13,000 0.00 ■■ 0.00 12,300 13,000 12,300 2,300 29,900,000
23/03/2016 13,000 0.00 ■■ 0.00 12,200 13,000 12,200 6,900 89,700,000
22/03/2016 13,000 0.20 1.56 12,200 13,000 12,200 6,010 78,130,000
21/03/2016 12,800 -0.10 -0.78 12,600 12,800 12,500 5,500 70,400,000
18/03/2016 12,900 0.10 0.78 12,900 12,900 12,900 1,044 13,467,600
17/03/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
16/03/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,500 19,200,000
15/03/2016 12,800 -0.10 -0.78 12,000 12,800 12,000 3,300 42,240,000
14/03/2016 12,900 0.00 ■■ 0.00 12,000 12,900 12,000 5,460 70,434,000
11/03/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 4 51,600
10/03/2016 12,900 0.20 1.57 12,900 12,900 12,900 500 6,450,000
09/03/2016 12,700 -0.20 -1.55 12,200 12,700 12,100 4,900 62,230,000
08/03/2016 12,900 0.20 1.57 12,100 12,900 12,100 2,300 29,670,000
07/03/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
04/03/2016 12,700 0.00 ■■ 0.00 12,000 12,700 12,000 4,100 52,070,000
03/03/2016 12,700 -0.20 -1.55 12,100 12,700 12,100 6,200 78,740,000
02/03/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,000 12,900,000
01/03/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
29/02/2016 12,900 0.00 ■■ 0.00 12,100 12,900 12,100 2,300 29,670,000
26/02/2016 12,900 -0.10 -0.77 12,500 13,000 12,100 4,300 55,470,000
25/02/2016 13,000 0.20 1.56 13,000 13,000 12,100 2,600 33,800,000
24/02/2016 12,800 -0.20 -1.54 12,500 12,800 12,100 8,800 112,640,000
23/02/2016 13,000 0.00 ■■ 0.00 12,000 13,000 12,000 4,163 54,119,000
22/02/2016 13,000 0.20 1.56 12,100 13,000 12,000 3,105 40,365,000
19/02/2016 12,800 0.20 1.59 12,800 12,800 12,000 3,400 43,520,000
18/02/2016 12,600 -0.10 -0.79 12,200 12,600 12,000 5,115 64,449,000
17/02/2016 12,700 -0.10 -0.78 12,700 12,700 12,700 100 1,270,000
16/02/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 900 11,520,000
15/02/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,100 14,080,000
05/02/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
04/02/2016 12,800 0.10 0.79 12,700 12,800 12,700 500 6,400,000
03/02/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
02/02/2016 12,700 0.40 3.25 12,700 12,700 12,700 250 3,175,000
01/02/2016 12,300 -0.40 -3.15 11,700 12,500 11,700 1,300 15,990,000
29/01/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 88 1,117,600
28/01/2016 12,700 0.20 1.60 12,700 12,700 12,700 200 2,540,000
27/01/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
26/01/2016 12,500 -0.20 -1.57 12,600 12,900 11,800 4,000 50,000,000
25/01/2016 12,700 0.20 1.60 12,000 12,700 12,000 1,300 16,510,000
22/01/2016 12,500 0.00 ■■ 0.00 12,400 12,500 12,000 6,800 85,000,000
21/01/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
20/01/2016 12,500 0.00 ■■ 0.00 12,500 13,500 11,900 10,421 130,262,500
19/01/2016 12,500 0.00 ■■ 0.00 11,900 12,500 11,900 5,100 63,750,000
18/01/2016 12,500 0.00 ■■ 0.00 11,900 12,500 11,900 3,200 40,000,000
15/01/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 16,500 206,250,000
14/01/2016 12,500 0.10 0.81 12,500 12,500 12,500 2,200 27,500,000
13/01/2016 12,400 -0.10 -0.80 12,000 12,400 12,000 2,200 27,280,000
12/01/2016 12,500 0.00 ■■ 0.00 12,000 12,500 12,000 20,700 258,750,000
11/01/2016 12,500 0.30 2.46 12,000 12,500 12,000 4,500 56,250,000
08/01/2016 12,200 -0.30 -2.40 12,600 12,700 12,200 15,700 191,540,000
07/01/2016 12,500 0.50 4.17 12,000 12,500 12,000 8,200 102,500,000
06/01/2016 12,000 0.40 3.45 11,800 12,000 11,800 5,510 66,120,000
05/01/2016 11,600 -1.00 -7.94 11,700 12,000 11,600 10,000 116,000,000
04/01/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
31/12/2015 12,600 -0.10 -0.79 12,600 12,600 12,000 11,100 139,860,000
30/12/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
29/12/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
28/12/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
25/12/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
24/12/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
23/12/2015 12,700 0.70 5.83 12,700 12,700 12,700 2,000 25,400,000
22/12/2015 12,000 0.10 0.84 12,100 12,100 11,900 7,800 93,600,000
21/12/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
18/12/2015 11,900 -0.40 -3.25 11,900 11,900 11,900 11,300 134,470,000
17/12/2015 12,300 0.40 3.36 12,400 12,400 11,900 12,300 151,290,000
16/12/2015 11,900 -0.50 -4.03 12,000 12,200 11,900 15,100 179,690,000
15/12/2015 12,400 0.00 ■■ 0.00 11,900 12,400 11,900 14,100 174,840,000
14/12/2015 12,400 0.10 0.81 11,900 12,400 11,900 2,100 26,040,000
11/12/2015 12,300 0.50 4.24 11,900 12,300 11,900 37,900 466,170,000
10/12/2015 11,800 0.00 ■■ 0.00 11,600 11,800 11,400 32,000 377,600,000
09/12/2015 11,800 -0.20 -1.67 11,700 11,800 11,700 4,400 51,920,000
08/12/2015 12,000 0.30 2.56 12,500 12,500 11,700 12,200 146,400,000
07/12/2015 11,700 -0.10 -0.85 11,700 11,700 11,700 4,026 47,104,200
04/12/2015 11,800 0.10 0.85 12,400 12,400 11,800 4,100 48,380,000
03/12/2015 11,700 -0.10 -0.85 12,500 12,500 11,600 11,000 128,700,000
02/12/2015 11,800 0.00 ■■ 0.00 12,500 12,500 11,600 6,100 71,980,000
01/12/2015 11,800 0.00 ■■ 0.00 12,100 12,100 11,500 3,300 38,940,000
30/11/2015 11,800 -0.10 -0.84 11,800 11,800 11,600 7,957 93,892,600
27/11/2015 11,900 0.10 0.85 11,800 11,900 11,500 4,400 52,360,000
26/11/2015 11,800 -0.70 -5.60 12,200 12,200 11,700 13,700 161,660,000
25/11/2015 12,500 0.80 6.84 11,600 12,500 11,600 5,400 67,500,000
24/11/2015 11,700 0.10 0.86 11,700 11,700 11,700 4,000 46,800,000
23/11/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 15,500 179,800,000
20/11/2015 11,600 0.10 0.87 11,500 11,600 11,400 4,400 51,040,000
19/11/2015 11,500 0.00 ■■ 0.00 11,700 11,700 11,400 16,100 185,150,000
18/11/2015 11,500 0.00 ■■ 0.00 11,700 11,700 11,300 6,248 71,852,000
17/11/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 5,400 62,100,000
16/11/2015 11,500 0.10 0.88 11,300 12,500 11,300 19,000 218,500,000
13/11/2015 11,400 0.00 ■■ 0.00 11,300 11,400 11,200 7,100 80,940,000
12/11/2015 11,400 0.10 0.88 11,400 11,400 11,100 13,200 150,480,000
11/11/2015 11,300 0.00 ■■ 0.00 11,400 11,400 11,100 7,505 84,806,500
10/11/2015 11,300 0.00 ■■ 0.00 11,400 11,400 11,000 16,100 181,930,000
09/11/2015 11,300 0.00 ■■ 0.00 11,400 11,400 11,000 12,100 136,730,000
06/11/2015 11,300 0.10 0.89 11,100 11,300 11,000 7,700 87,010,000
05/11/2015 11,200 -0.10 -0.88 11,400 11,400 11,000 4,800 53,760,000
04/11/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 6,200 70,060,000
03/11/2015 11,300 0.00 ■■ 0.00 11,500 11,500 11,100 9,600 108,480,000
02/11/2015 11,300 0.00 ■■ 0.00 11,500 11,500 11,200 6,000 67,800,000
30/10/2015 11,300 0.00 ■■ 0.00 11,500 11,600 11,300 7,550 85,315,000
29/10/2015 11,300 0.10 0.89 11,300 11,400 11,100 18,250 206,225,000
28/10/2015 11,200 0.00 ■■ 0.00 11,400 11,400 11,200 6,640 74,368,000
27/10/2015 11,200 0.20 1.82 11,000 11,200 11,000 3,800 42,560,000
26/10/2015 11,000 0.00 ■■ 0.00 11,500 11,500 11,000 6,000 66,000,000
23/10/2015 11,000 0.10 0.92 10,900 11,000 10,900 13,500 148,500,000
22/10/2015 10,900 0.00 ■■ 0.00 10,800 10,900 10,800 600 6,540,000
21/10/2015 10,900 0.10 0.93 11,500 11,500 10,700 5,900 64,310,000
20/10/2015 10,800 0.30 2.86 10,300 10,800 10,300 4,500 48,600,000
19/10/2015 10,500 0.20 1.94 10,400 10,800 10,400 3,900 40,950,000
16/10/2015 10,300 0.10 0.98 10,200 10,300 10,200 17,750 182,825,000
15/10/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 13,148 134,109,600
14/10/2015 10,200 0.00 ■■ 0.00 9,800 10,200 9,800 8,500 86,700,000
13/10/2015 10,200 0.30 3.03 9,800 10,200 9,800 9,360 95,472,000
12/10/2015 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 2,100 20,790,000
09/10/2015 9,900 -0.10 -1.00 9,000 9,900 9,000 2,100 20,790,000
08/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,200 12,000,000
07/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 22 220,000
06/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/10/2015 10,000 0.10 1.01 9,900 10,000 9,900 500 5,000,000
02/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
01/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 600 5,940,000
30/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
29/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
28/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
25/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 500 4,950,000
24/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
23/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
22/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
21/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
18/09/2015 9,900 0.20 2.06 9,900 9,900 9,900 100 990,000
17/09/2015 9,700 0.00 ■■ 0.00 9,800 9,900 9,700 2,400 23,280,000
16/09/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
15/09/2015 9,700 0.20 2.11 9,700 9,700 9,700 300 2,910,000
14/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/09/2015 9,500 0.50 5.56 9,000 9,500 9,000 1,100 10,450,000
10/09/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/09/2015 9,000 0.00 ■■ 0.00 8,100 9,000 8,100 2,300 20,700,000
08/09/2015 9,000 -0.70 -7.22 9,000 9,400 8,800 4,900 44,100,000
07/09/2015 9,700 -0.10 -1.02 10,000 10,000 9,700 1,300 12,610,000
04/09/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
03/09/2015 9,800 0.00 ■■ 0.00 9,800 9,900 8,900 5,700 55,860,000
01/09/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
31/08/2015 9,800 -0.10 -1.01 10,200 10,200 9,000 5,800 56,840,000
28/08/2015 9,900 -1.10 -10.00 10,000 10,000 9,900 2,490 24,651,000
27/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/08/2015 11,000 0.90 8.91 11,000 11,000 11,000 500 5,500,000
25/08/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
24/08/2015 11,100 0.00 ■■ 0.00 10,500 11,100 10,000 2,058 22,843,800
21/08/2015 11,100 0.10 0.91 11,100 11,100 11,100 100 1,110,000
20/08/2015 11,000 0.10 0.92 10,000 11,000 10,000 214 2,354,000
19/08/2015 10,900 -0.60 -5.22 12,200 12,200 10,900 800 8,720,000
18/08/2015 11,500 -0.90 -7.26 11,200 11,500 11,200 3,602 41,423,000
17/08/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
14/08/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
13/08/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
12/08/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 10 124,000
11/08/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 76 942,400
10/08/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
07/08/2015 12,400 0.30 2.48 12,000 12,400 12,000 700 8,680,000
06/08/2015 12,100 0.10 0.83 11,000 12,100 11,000 1,100 13,310,000
05/08/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/08/2015 12,000 0.10 0.84 11,800 12,000 11,800 1,100 13,200,000
03/08/2015 12,400 -0.10 -0.80 12,000 12,400 12,000 1,100 13,640,000
31/07/2015 12,500 -0.50 -3.85 12,500 12,500 12,500 2,000 25,000,000
30/07/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
29/07/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
28/07/2015 13,000 0.80 6.56 12,000 13,000 12,000 4,200 54,600,000
27/07/2015 12,200 -0.20 -1.61 11,800 12,200 11,800 1,647 20,093,400
24/07/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
23/07/2015 12,400 0.00 ■■ 0.00 12,400 12,400 11,300 4,026 49,922,400
22/07/2015 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 10,300 127,720,000
21/07/2015 12,400 -0.10 -0.80 12,500 12,600 12,400 10,000 124,000,000
20/07/2015 12,500 0.10 0.81 12,400 12,500 12,400 46,900 586,250,000
17/07/2015 12,400 0.10 0.81 12,300 12,400 12,200 36,600 453,840,000
16/07/2015 12,300 0.20 1.65 12,200 12,300 12,200 47,400 583,020,000
15/07/2015 12,100 -0.20 -1.63 12,200 12,200 12,100 33,200 401,720,000
14/07/2015 12,300 -0.30 -2.38 12,500 12,500 12,200 23,800 292,740,000
13/07/2015 12,600 -0.10 -0.79 12,700 12,700 12,400 42,500 535,500,000
10/07/2015 12,700 0.50 4.10 12,100 12,700 12,100 29,733 377,609,100
09/07/2015 12,200 -0.30 -2.40 12,400 12,400 11,400 82,710 1,009,062,000
08/07/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 27,130 339,125,000
07/07/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 35,000 437,500,000
06/07/2015 12,500 -0.10 -0.79 12,400 12,600 12,200 65,800 822,500,000
03/07/2015 12,600 -0.70 -5.26 13,200 13,200 12,200 62,930 792,918,000
02/07/2015 13,300 -0.30 -2.21 13,500 13,500 13,200 36,300 482,790,000
01/07/2015 13,600 -0.40 -2.86 14,000 14,000 12,700 85,305 1,160,148,000
30/06/2015 14,000 0.10 0.72 13,700 14,000 13,400 113,930 1,595,020,000
29/06/2015 13,900 0.10 0.72 14,000 14,300 13,900 39,216 545,102,400
26/06/2015 13,800 0.80 6.15 13,000 13,800 12,900 110,350 1,522,830,000
25/06/2015 13,000 0.80 6.56 12,200 13,400 12,100 119,020 1,547,260,000
24/06/2015 12,200 0.20 1.67 12,000 12,200 11,900 74,500 908,900,000
23/06/2015 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 24,116 289,392,000
22/06/2015 12,000 0.20 1.69 11,900 12,000 11,900 22,500 270,000,000
19/06/2015 11,800 0.10 0.85 11,800 11,800 11,800 240 2,832,000
18/06/2015 11,700 -0.20 -1.68 11,700 11,800 11,300 15,600 182,520,000
17/06/2015 11,900 0.00 ■■ 0.00 11,400 11,900 11,400 2,800 33,320,000
16/06/2015 11,900 0.10 0.85 11,800 11,900 11,800 2,006 23,871,400
15/06/2015 11,800 -0.10 -0.84 11,600 11,800 11,600 200 2,360,000
12/06/2015 11,900 0.10 0.85 11,800 11,900 11,800 3,917 46,612,300
11/06/2015 11,800 0.10 0.85 11,800 11,800 11,600 5,100 60,180,000
10/06/2015 11,700 -0.10 -0.85 11,700 11,700 11,700 2,500 29,250,000
09/06/2015 11,800 -0.10 -0.84 11,900 11,900 11,700 11,106 131,050,800
08/06/2015 11,900 0.10 0.85 11,900 11,900 11,900 170 2,023,000
05/06/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2,000 23,600,000
04/06/2015 11,800 -0.10 -0.84 11,600 11,800 11,600 9,100 107,380,000
03/06/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 6,500 77,350,000
02/06/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 11,400 135,660,000
01/06/2015 11,900 0.40 3.48 11,700 11,900 11,500 17,200 204,680,000
29/05/2015 11,500 -0.30 -2.54 11,600 11,800 11,500 8,600 98,900,000
28/05/2015 11,800 -0.10 -0.84 11,700 11,800 11,600 24,260 286,268,000
27/05/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,600 21,100 251,090,000
26/05/2015 11,900 -0.10 -0.83 12,000 12,000 11,500 15,222 181,141,800
25/05/2015 12,000 0.00 ■■ 0.00 11,600 12,000 11,500 9,600 115,200,000
22/05/2015 12,000 0.00 ■■ 0.00 11,900 12,000 11,700 13,500 162,000,000
21/05/2015 12,000 -0.20 -1.64 11,800 12,000 11,800 5,500 66,000,000
20/05/2015 12,200 0.30 2.52 11,900 12,200 11,900 6,700 81,740,000
19/05/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 5,000 59,500,000
18/05/2015 11,900 -0.10 -0.83 11,700 12,000 11,700 1,780 21,182,000
15/05/2015 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 11,300 135,600,000
14/05/2015 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 10,910 130,920,000
13/05/2015 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 5,680 68,160,000
12/05/2015 12,000 0.00 ■■ 0.00 11,600 12,000 11,600 12,000 144,000,000
11/05/2015 12,000 -0.20 -1.64 12,200 12,200 11,100 10,134 121,608,000
08/05/2015 12,200 0.70 6.09 10,600 12,600 10,600 27,630 337,086,000
07/05/2015 11,500 -0.10 -0.86 11,600 11,600 10,800 3,502 40,273,000
06/05/2015 11,600 -0.20 -1.69 11,700 11,700 10,800 3,926 45,541,600
05/05/2015 11,800 0.10 0.85 11,700 11,800 10,700 5,200 61,360,000
04/05/2015 11,700 -0.10 -0.85 11,800 11,900 11,000 4,700 54,990,000
27/04/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
24/04/2015 11,800 0.00 ■■ 0.00 11,400 11,800 11,300 5,400 63,720,000
23/04/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,300 2,500 29,500,000
22/04/2015 11,800 -0.10 -0.84 11,400 11,800 11,400 4,200 49,560,000
21/04/2015 11,900 -0.10 -0.83 11,700 11,900 11,700 6,600 78,540,000
20/04/2015 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 8,100 97,200,000
17/04/2015 12,000 0.10 0.84 11,900 12,000 11,900 9,900 118,800,000
16/04/2015 11,900 0.00 ■■ 0.00 11,700 11,900 11,700 13,436 159,888,400
15/04/2015 11,900 0.20 1.71 11,600 11,900 11,600 9,000 107,100,000
14/04/2015 11,700 -0.20 -1.68 11,800 11,800 11,500 17,700 207,090,000
13/04/2015 11,900 0.20 1.71 11,700 12,000 11,700 16,754 199,372,600
10/04/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 9,500 111,150,000
09/04/2015 11,700 0.50 4.46 11,100 11,700 11,100 30,956 362,185,200
08/04/2015 11,200 0.00 ■■ 0.00 11,000 11,200 11,000 18,720 209,664,000
07/04/2015 11,200 0.40 3.70 10,800 11,200 10,800 23,700 265,440,000
06/04/2015 10,800 0.60 5.88 10,300 10,800 10,300 19,500 210,600,000
03/04/2015 10,200 0.10 0.99 9,500 10,500 9,500 42,800 436,560,000
02/04/2015 10,100 -0.20 -1.94 9,500 10,200 9,400 13,300 134,330,000
01/04/2015 10,300 0.00 ■■ 0.00 10,400 10,400 9,600 19,400 199,820,000
31/03/2015 10,300 0.20 1.98 10,000 10,300 10,000 1,500 15,450,000
30/03/2015 10,100 -0.10 -0.98 10,200 10,200 9,800 25,700 259,570,000
27/03/2015 10,200 0.70 7.37 10,300 10,300 9,500 8,900 90,780,000
26/03/2015 9,500 0.10 1.06 9,200 9,500 9,200 3,700 35,150,000
25/03/2015 9,400 0.00 ■■ 0.00 9,200 9,400 9,100 8,800 82,720,000
24/03/2015 9,400 0.20 2.17 8,900 9,400 8,800 3,600 33,840,000
23/03/2015 9,200 0.10 1.10 9,100 9,200 9,100 700 6,440,000
20/03/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 22 200,200
19/03/2015 9,100 0.10 1.11 9,300 9,300 9,100 1,290 11,739,000
18/03/2015 9,000 0.10 1.12 8,600 9,000 8,500 13,900 125,100,000
17/03/2015 8,900 -0.10 -1.11 8,800 9,000 8,700 11,900 105,910,000
16/03/2015 9,000 0.20 2.27 8,600 9,000 8,500 12,690 114,210,000
13/03/2015 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 10,400 91,520,000
12/03/2015 8,800 -0.10 -1.12 8,700 8,800 8,200 8,200 72,160,000
11/03/2015 8,900 0.00 ■■ 0.00 8,200 8,900 8,200 3,226 28,711,400
10/03/2015 8,900 -0.20 -2.20 8,800 8,900 8,800 2,833 25,213,700
09/03/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
06/03/2015 9,100 0.00 ■■ 0.00 8,600 9,100 8,300 7,600 69,160,000
05/03/2015 9,100 -0.10 -1.09 8,800 9,100 8,800 5,509 50,131,900
04/03/2015 9,200 -0.10 -1.08 8,900 9,200 8,800 15,100 138,920,000
03/03/2015 9,300 -0.20 -2.11 9,000 9,400 9,000 28,600 265,980,000
02/03/2015 9,500 0.00 ■■ 0.00 8,800 9,500 8,700 17,700 168,150,000
27/02/2015 9,500 0.00 ■■ 0.00 8,700 9,500 8,700 12,942 122,949,000
26/02/2015 9,500 0.00 ■■ 0.00 8,800 9,500 8,800 7,500 71,250,000
25/02/2015 9,500 0.00 ■■ 0.00 8,800 9,500 8,600 10,300 97,850,000
24/02/2015 9,500 0.00 ■■ 0.00 9,200 9,500 9,200 5,300 50,350,000
13/02/2015 9,500 0.10 1.06 8,700 9,500 8,700 195,200 1,854,400,000
12/02/2015 9,400 0.10 1.08 9,800 9,900 8,500 27,100 254,740,000
11/02/2015 9,300 -0.30 -3.12 8,700 9,300 8,700 35,200 327,360,000
10/02/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
09/02/2015 9,600 0.50 5.49 10,000 10,000 9,600 16,400 157,440,000
06/02/2015 9,100 -0.50 -5.21 8,700 9,200 8,700 18,200 165,620,000
05/02/2015 9,600 -0.10 -1.03 9,000 9,600 8,800 28,700 275,520,000
04/02/2015 9,700 -0.20 -2.02 9,000 9,700 9,000 3,700 35,890,000
03/02/2015 9,900 -0.10 -1.00 10,000 10,000 9,000 22,300 220,770,000
02/02/2015 10,000 -0.10 -0.99 9,100 10,000 9,100 15,100 151,000,000
30/01/2015 10,100 0.00 ■■ 0.00 10,100 10,200 9,100 14,400 145,440,000
29/01/2015 10,100 0.10 ▲<