Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.40 (-0.29%)
  • HNX-Index 275.93 -1.25 (-0.45%)
  • UPCOM-Index 87.10 +0.41 (+0.47%)
CTCP Đại lý Hàng hải Việt Nam
Vietnam Ocean Shipping Agency Corporation
Mã CK:      VSA      29.80      +1.30 (+4.36%)      (cập nhật 23:45 24/06/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vosa.com.vn
VSA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/06/2022 29,800 1.30 4.36 28,500 29,800 29,800 100 2,980,000
23/06/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
22/06/2022 28,500 0.90 3.16 27,600 28,500 28,500 100 2,850,000
21/06/2022 27,600 0.00 ■■ 0.00 27,600 0 0 0 0
20/06/2022 27,600 0.00 ■■ 0.00 27,600 0 0 0 0
17/06/2022 27,600 -0.60 -2.17 28,200 27,600 25,400 600 16,560,000
16/06/2022 28,200 0.00 ■■ 0.00 28,200 0 0 0 0
15/06/2022 28,200 0.00 ■■ 0.00 28,200 0 0 0 0
14/06/2022 28,200 0.20 0.71 28,000 28,200 26,500 1,100 31,020,000
13/06/2022 28,000 -0.50 -1.79 28,500 28,100 28,000 400 11,200,000
10/06/2022 28,500 0.50 1.75 28,000 28,500 28,500 2,300 65,550,000
09/06/2022 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
08/06/2022 28,000 0.40 1.43 27,600 28,000 28,000 200 5,600,000
07/06/2022 27,600 -0.90 -3.26 28,500 28,000 27,600 1,200 33,120,000
06/06/2022 28,500 -0.40 -1.40 28,900 28,500 28,000 2,700 76,950,000
03/06/2022 28,900 0.00 ■■ 0.00 28,900 0 0 0 0
02/06/2022 28,900 -1.10 -3.81 30,000 28,900 27,100 1,100 31,790,000
01/06/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
31/05/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
30/05/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
27/05/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
26/05/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
25/05/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
24/05/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
23/05/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
20/05/2022 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
19/05/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
18/05/2022 30,000 -0.40 -1.33 30,400 30,000 30,000 1,000 30,000,000
17/05/2022 30,400 0.00 ■■ 0.00 30,400 0 0 0 0
16/05/2022 30,400 0.90 2.96 29,500 30,400 29,500 1,700 51,680,000
13/05/2022 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,100 32,450,000
12/05/2022 29,500 -2.00 -6.78 31,500 29,500 29,300 1,200 35,400,000
11/05/2022 31,500 0.50 1.59 31,000 31,500 29,000 200 6,300,000
10/05/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
09/05/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
29/04/2022 31,600 0.10 0.32 31,500 31,600 31,500 800 25,280,000
28/04/2022 31,500 0.00 ■■ 0.00 31,500 0 0 0 0
27/04/2022 31,500 0.00 ■■ 0.00 31,500 0 0 0 0
26/04/2022 31,500 1.70 5.40 29,800 31,500 29,200 1,900 59,850,000
25/04/2022 32,500 -0.40 -1.23 32,900 32,500 32,500 1,000 32,500,000
23/04/2022 32,900 0.60 1.82 32,300 33,000 32,500 210 6,909,000
22/04/2022 32,900 0.60 1.82 32,300 33,000 32,500 210 6,909,000
21/04/2022 32,300 -2.40 -7.43 34,700 32,900 31,300 300 9,690,000
20/04/2022 34,700 -1.30 -3.75 36,000 34,700 32,500 360 12,492,000
19/04/2022 36,000 2.10 5.83 33,900 36,500 34,000 260 9,360,000
18/04/2022 33,900 -0.80 -2.36 34,700 33,900 31,300 740 25,086,000
16/04/2022 34,700 2.00 5.76 32,700 34,700 32,700 50 1,735,000
15/04/2022 34,700 2.00 5.76 32,700 34,700 32,700 500 17,350,000
14/04/2022 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 100 3,270,000
13/04/2022 32,700 0.30 0.92 32,400 32,700 32,400 1,100 35,970,000
12/04/2022 32,400 0.00 ■■ 0.00 32,400 0 0 0 0
08/04/2022 32,400 0.90 2.78 31,500 32,500 31,600 11,600 375,840,000
07/04/2022 31,500 0.90 2.86 30,600 33,000 31,500 3,000 94,500,000
06/04/2022 30,600 -0.40 -1.31 31,000 31,000 29,500 3,600 110,160,000
05/04/2022 31,000 -1.00 -3.23 32,000 33,000 30,700 3,600 111,600,000
04/04/2022 32,000 0.50 1.56 31,500 32,000 31,500 1,800 57,600,000
01/04/2022 31,500 1.90 6.03 29,600 31,500 29,900 23,300 733,950,000
31/03/2022 29,600 -0.60 -2.03 30,200 30,900 29,600 2,300 68,080,000
30/03/2022 30,200 -0.10 -0.33 30,300 30,200 30,000 2,200 66,440,000
29/03/2022 30,300 0.30 0.99 30,000 30,300 29,500 5,600 169,680,000
28/03/2022 30,000 0.10 0.33 29,900 30,500 29,500 12,300 369,000,000
25/03/2022 29,900 0.10 0.33 29,800 29,900 29,900 300 8,970,000
24/03/2022 29,800 0.30 1.01 29,500 29,900 29,000 3,800 113,240,000
23/03/2022 29,500 1.20 4.07 28,300 29,900 28,900 23,500 693,250,000
22/03/2022 28,300 -0.50 -1.77 28,800 29,200 28,200 2,000 56,600,000
21/03/2022 28,800 0.30 1.04 28,500 28,800 28,600 3,100 89,280,000
18/03/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
17/03/2022 28,500 0.20 0.70 28,300 28,900 28,500 4,200 119,700,000
16/03/2022 28,300 0.00 ■■ 0.00 28,300 0 0 0 0
15/03/2022 28,300 0.00 ■■ 0.00 28,300 0 0 0 0
14/03/2022 28,300 0.00 ■■ 0.00 28,300 0 0 0 0
11/03/2022 28,300 0.30 1.06 28,000 28,300 28,100 300 8,490,000
10/03/2022 28,000 -1.50 -5.36 29,500 28,000 27,700 1,000 28,000,000
09/03/2022 29,500 1.50 5.08 28,000 29,500 28,000 2,800 82,600,000
08/03/2022 28,000 -1.30 -4.64 29,300 28,000 28,000 3,000 84,000,000
07/03/2022 29,300 0.30 1.02 29,000 29,300 29,300 100 2,930,000
04/03/2022 29,000 0.00 ■■ 0.00 29,000 29,500 27,800 1,400 40,600,000
03/03/2022 29,000 -0.40 -1.38 29,400 29,000 27,700 4,600 133,400,000
02/03/2022 29,400 0.40 1.36 29,000 29,900 29,400 200 5,880,000
01/03/2022 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100 2,900,000
28/02/2022 29,000 -0.40 -1.38 29,400 29,700 29,000 200 5,800,000
25/02/2022 29,400 1.90 6.46 27,500 29,400 29,400 200 5,880,000
24/02/2022 27,500 -2.00 -7.27 29,500 27,500 27,500 1,500 41,250,000
23/02/2022 29,500 0.00 ■■ 0.00 29,500 0 0 0 0
22/02/2022 29,500 0.00 ■■ 0.00 29,500 0 0 0 0
21/02/2022 29,500 2.00 6.78 27,500 29,500 26,200 10,300 303,850,000
18/02/2022 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 300 8,250,000
17/02/2022 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 100 2,750,000
16/02/2022 27,500 0.00 ■■ 0.00 27,500 0 0 0 0
15/02/2022 27,500 -0.10 -0.36 27,600 27,800 27,500 1,000 27,500,000
14/02/2022 27,600 -0.40 -1.45 28,000 27,600 27,600 1,000 27,600,000
11/02/2022 28,000 -0.90 -3.21 28,900 28,000 28,000 300 8,400,000
10/02/2022 28,900 0.00 ■■ 0.00 28,900 0 0 0 0
09/02/2022 28,900 -0.20 -0.69 29,100 28,900 28,900 100 2,890,000
08/02/2022 29,100 0.00 ■■ 0.00 29,100 0 0 0 0
07/02/2022 29,100 0.00 ■■ 0.00 29,100 0 0 0 0
28/01/2022 29,100 0.00 ■■ 0.00 29,100 0 0 0 0
27/01/2022 29,100 0.00 ■■ 0.00 29,100 0 0 0 0
26/01/2022 29,100 0.00 ■■ 0.00 29,100 0 0 0 0
25/01/2022 29,100 2.00 6.87 27,100 29,100 29,100 100 2,910,000
24/01/2022 27,100 0.00 ■■ 0.00 27,100 0 0 0 0
21/01/2022 27,100 0.10 0.37 27,000 27,500 27,100 600 16,260,000
20/01/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
19/01/2022 27,000 -2.00 -7.41 29,000 27,000 27,000 900 24,300,000
18/01/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
17/01/2022 29,000 -0.20 -0.69 29,200 29,000 28,000 300 8,700,000
14/01/2022 29,200 0.00 ■■ 0.00 29,200 29,200 27,800 1,100 32,120,000
13/01/2022 29,200 0.50 1.71 28,700 29,200 28,900 200 5,840,000
12/01/2022 28,700 0.40 1.39 28,300 28,900 28,000 300 8,610,000
11/01/2022 28,300 0.10 0.35 28,200 28,300 28,300 2,200 62,260,000
10/01/2022 28,200 -0.80 -2.84 29,000 28,500 28,200 1,200 33,840,000
07/01/2022 29,000 -0.10 -0.34 29,100 29,100 28,500 900 26,100,000
06/01/2022 29,100 0.60 2.06 28,500 29,100 28,500 1,100 32,010,000
05/01/2022 28,500 -0.50 -1.75 29,000 28,500 28,500 100 2,850,000
04/01/2022 29,000 0.40 1.38 28,600 29,000 28,700 1,800 52,200,000
31/12/2021 28,600 -0.50 -1.75 29,100 28,600 28,600 400 11,440,000
30/12/2021 29,100 0.00 ■■ 0.00 29,100 0 0 0 0
29/12/2021 29,100 0.00 ■■ 0.00 29,100 29,200 29,100 1,400 40,740,000
22/12/2021 28,500 0.00 ■■ 0.00 28,500 29,900 27,500 3,300 94,050,000
21/12/2021 28,500 -2.80 -9.82 31,300 30,000 28,500 4,200 119,700,000
20/12/2021 31,300 -31.30 -100.00 31,300 0 0 0 0
17/12/2021 31,300 0.80 2.56 30,500 31,300 30,500 1,100 34,430,000
16/12/2021 30,500 0.10 0.33 30,400 30,500 29,900 1,300 39,650,000
15/12/2021 30,400 0.00 ■■ 0.00 30,400 30,400 30,300 700 21,280,000
14/12/2021 30,400 0.10 0.33 30,300 30,400 30,300 200 6,080,000
13/12/2021 30,300 0.70 2.31 29,600 30,300 28,000 5,300 160,590,000
10/12/2021 29,600 -0.20 -0.68 29,800 30,500 27,200 1,900 56,240,000
09/12/2021 29,800 -0.50 -1.68 30,300 30,500 29,800 1,700 50,660,000
08/12/2021 30,300 0.30 0.99 30,000 30,500 27,900 2,300 69,690,000
07/12/2021 30,000 -30.00 -100.00 30,000 0 0 0 0
06/12/2021 30,000 -30.00 -100.00 30,000 0 0 0 0
03/12/2021 30,000 0.40 1.33 29,600 30,300 29,000 5,400 162,000,000
02/12/2021 29,600 1.40 4.73 28,200 29,600 28,700 2,600 76,960,000
01/12/2021 28,200 -28.20 -100.00 28,200 0 0 0 0
30/11/2021 28,200 -0.40 -1.42 28,600 28,200 28,200 3,000 84,600,000
29/11/2021 28,600 0.40 1.40 28,200 28,600 28,600 400 11,440,000
26/11/2021 28,200 -28.20 -100.00 28,200 0 0 0 0
25/11/2021 28,200 0.00 ■■ 0.00 28,200 28,200 28,100 300 8,460,000
24/11/2021 28,200 -0.30 -1.06 28,500 28,200 28,200 1,100 31,020,000
23/11/2021 28,500 0.70 2.46 27,800 28,600 28,500 1,400 39,900,000
22/11/2021 27,800 -0.30 -1.08 28,100 28,900 27,800 2,700 75,060,000
19/11/2021 28,100 -0.20 -0.71 28,300 28,100 28,100 500 14,050,000
18/11/2021 28,300 -0.50 -1.77 28,800 28,700 28,300 8,300 234,890,000
17/11/2021 28,800 -0.80 -2.78 29,600 29,700 28,700 2,600 74,880,000
16/11/2021 29,600 0.50 1.69 29,100 29,600 28,700 2,500 74,000,000
15/11/2021 29,100 -0.50 -1.72 29,600 29,600 29,100 2,200 64,020,000
12/11/2021 29,600 0.00 ■■ 0.00 29,600 30,500 29,600 600 17,760,000
11/11/2021 29,600 -0.50 -1.69 30,100 29,800 29,600 11,600 343,360,000
10/11/2021 30,100 -0.40 -1.33 30,500 30,500 30,100 2,400 72,240,000
09/11/2021 30,500 -1.40 -4.59 31,900 31,800 30,300 8,700 265,350,000
08/11/2021 31,900 0.10 0.31 31,800 31,900 30,000 7,200 229,680,000
05/11/2021 31,800 0.00 ■■ 0.00 31,800 31,800 31,400 6,400 203,520,000
04/11/2021 31,800 0.30 0.94 31,500 31,800 31,400 1,070 34,026,000
03/11/2021 31,500 0.00 ■■ 0.00 31,500 32,400 31,400 9,600 302,400,000
02/11/2021 31,500 0.00 ■■ 0.00 31,500 31,600 28,600 6,000 189,000,000
01/11/2021 31,500 1.70 5.40 29,800 31,800 30,200 9,000 283,500,000
29/10/2021 29,800 0.20 0.67 29,600 29,900 29,000 6,100 181,780,000
28/10/2021 29,600 -0.90 -3.04 30,500 31,000 29,600 6,000 177,600,000
27/10/2021 30,500 2.00 6.56 28,500 31,300 28,500 8,900 271,450,000
26/10/2021 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 500 14,250,000
25/10/2021 28,500 0.00 ■■ 0.00 28,500 29,500 28,500 2,500 71,250,000
22/10/2021 28,500 0.80 2.81 27,700 29,400 27,700 5,400 153,900,000
21/10/2021 27,700 -0.10 -0.36 27,800 27,700 27,000 1,800 49,860,000
20/10/2021 27,800 0.20 0.72 27,600 28,000 27,700 4,500 125,100,000
19/10/2021 27,600 0.10 0.36 27,500 27,600 26,000 8,300 229,080,000
18/10/2021 27,500 1.10 4.00 26,400 27,500 26,400 5,300 145,750,000
15/10/2021 26,400 -26.40 -100.00 26,400 0 0 0 0
14/10/2021 26,400 0.40 1.52 26,000 26,400 26,000 5,000 132,000,000
13/10/2021 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,100 28,600,000
12/10/2021 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,600 41,600,000
11/10/2021 26,000 0.50 1.92 25,500 26,000 26,000 1,000 26,000,000
08/10/2021 25,500 -0.50 -1.96 26,000 25,500 25,000 600 15,300,000
07/10/2021 26,000 -0.50 -1.92 26,500 26,600 26,000 10,700 278,200,000
06/10/2021 26,500 0.10 0.38 26,400 26,700 26,500 2,400 63,600,000
05/10/2021 26,400 0.40 1.52 26,000 26,500 26,200 6,200 163,680,000
04/10/2021 26,000 0.00 ■■ 0.00 26,700 26,000 25,500 2,300 59,800,000
01/10/2021 26,000 -0.70 -2.69 26,700 26,000 26,000 2,000 52,000,000
30/09/2021 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 8,000 213,600,000
29/09/2021 26,700 0.70 2.62 26,000 26,700 25,000 300 8,010,000
28/09/2021 26,000 0.00 ■■ 0.00 26,100 26,000 25,900 5,800 150,800,000
27/09/2021 26,000 -0.10 -0.38 26,100 26,000 25,900 2,100 54,600,000
24/09/2021 26,100 -0.20 -0.77 26,300 26,500 26,100 6,700 174,870,000
23/09/2021 26,300 0.30 1.14 26,000 26,300 26,000 4,200 110,460,000
22/09/2021 26,000 0.20 0.77 25,800 26,000 25,600 3,200 83,200,000
21/09/2021 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 800 20,640,000
20/09/2021 25,800 0.00 ■■ 0.00 25,800 25,900 25,800 2,000 51,600,000
17/09/2021 25,800 0.30 1.16 25,500 25,800 25,500 4,200 108,360,000
16/09/2021 25,500 0.30 1.18 25,200 25,500 25,200 6,000 153,000,000
15/09/2021 25,200 -1.60 -6.35 26,800 26,800 25,100 7,300 183,960,000
14/09/2021 26,800 1.80 6.72 25,000 27,200 25,000 22,900 613,720,000
13/09/2021 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 6,100 152,500,000
10/09/2021 25,000 0.00 ■■ 0.00 25,000 25,200 24,300 3,000 75,000,000
09/09/2021 25,000 0.00 ■■ 0.00 25,000 25,100 25,000 6,900 172,500,000
08/09/2021 25,000 0.50 2.00 24,500 25,000 23,700 2,100 52,500,000
07/09/2021 24,500 -0.10 -0.41 24,600 25,000 24,500 8,600 210,700,000
06/09/2021 24,600 0.50 2.03 24,100 25,000 24,200 4,600 113,160,000
01/09/2021 24,100 -0.20 -0.83 24,300 24,200 24,100 3,400 81,940,000
31/08/2021 24,300 -0.10 -0.41 24,400 24,300 24,000 400 9,720,000
30/08/2021 24,400 0.80 3.28 23,600 24,500 23,700 1,100 26,840,000
27/08/2021 23,600 -0.50 -2.12 24,100 24,500 23,500 2,600 61,360,000
26/08/2021 24,100 0.60 2.49 23,500 24,500 23,300 4,500 108,450,000
25/08/2021 23,500 -0.30 -1.28 23,800 23,500 23,500 900 21,150,000
24/08/2021 23,800 0.10 0.42 23,700 23,800 22,100 500 11,900,000
23/08/2021 23,700 0.50 2.11 23,200 23,700 23,100 2,000 47,400,000
20/08/2021 23,200 -0.80 -3.45 24,000 24,000 23,200 2,000 46,400,000
19/08/2021 24,000 0.40 1.67 23,600 24,000 23,500 4,200 100,800,000
18/08/2021 23,600 -0.50 -2.12 24,100 24,900 23,600 2,000 47,200,000
17/08/2021 24,100 0.10 0.41 24,000 24,100 23,000 10,800 260,280,000
16/08/2021 24,000 -1.20 -5.00 25,200 25,200 24,000 9,800 235,200,000
13/08/2021 25,200 -2.50 -9.92 27,700 25,500 25,000 7,500 189,000,000
12/08/2021 27,700 1.90 6.86 25,800 28,300 27,700 15,300 423,810,000
11/08/2021 25,800 2.30 8.91 23,500 25,800 23,000 24,400 629,520,000
10/08/2021 23,500 -0.40 -1.70 23,900 24,100 23,000 17,500 411,250,000
09/08/2021 23,900 0.10 0.42 23,800 23,900 22,000 10,800 258,120,000
06/08/2021 23,800 -0.20 -0.84 24,000 24,200 23,800 6,100 145,180,000
05/08/2021 24,000 -1.50 -6.25 25,500 25,500 23,200 2,800 67,200,000
04/08/2021 25,500 -0.20 -0.78 25,700 25,700 25,500 3,200 81,600,000
03/08/2021 25,700 2.10 8.17 23,600 25,900 25,300 8,300 213,310,000
02/08/2021 23,600 2.10 8.90 21,500 23,600 21,000 6,200 146,320,000
30/07/2021 21,500 0.00 ■■ 0.00 21,500 21,600 21,100 5,100 109,650,000
29/07/2021 21,500 -0.70 -3.26 22,200 22,200 21,500 2,200 47,300,000
28/07/2021 22,200 -0.20 -0.90 22,400 22,200 22,100 1,500 33,300,000
27/07/2021 22,400 0.00 ■■ 0.00 22,400 22,400 22,100 2,600 58,240,000
26/07/2021 22,400 -1.80 -8.04 24,200 22,400 22,300 1,400 31,360,000
23/07/2021 24,200 -24.20 -100.00 24,200 0 0 0 0
22/07/2021 24,200 1.20 4.96 23,000 24,200 24,200 100 2,420,000
21/07/2021 23,000 0.50 2.17 22,500 23,000 22,400 2,500 57,500,000
20/07/2021 22,500 -1.00 -4.44 23,500 22,800 22,500 1,600 36,000,000
19/07/2021 23,500 -0.50 -2.13 24,000 23,600 22,500 2,300 54,050,000
16/07/2021 24,000 -0.50 -2.08 24,500 24,500 24,000 1,300 31,200,000
15/07/2021 24,500 2.00 8.16 22,500 24,500 24,500 100 2,450,000
14/07/2021 22,500 -1.70 -7.56 24,200 26,000 22,500 4,800 108,000,000
13/07/2021 24,200 0.70 2.89 23,500 24,200 23,500 7,400 179,080,000
12/07/2021 23,500 -1.60 -6.81 25,100 25,100 23,500 800 18,800,000
09/07/2021 25,100 1.40 5.58 23,700 25,800 25,100 200 5,020,000
08/07/2021 23,700 0.10 0.42 23,600 23,700 23,600 2,000 47,400,000
07/07/2021 23,600 -2.50 -10.59 26,100 26,100 23,600 6,400 151,040,000
06/07/2021 26,100 -2.00 -7.66 28,100 28,500 26,100 5,000 130,500,000
05/07/2021 28,100 -2.20 -7.83 30,300 30,300 28,000 6,300 177,030,000
02/07/2021 30,300 -1.50 -4.95 31,800 33,500 30,300 10,300 312,090,000
01/07/2021 34,800 0.00 ■■ 0.00 34,800 35,000 34,000 28,400 988,320,000
30/06/2021 34,800 0.40 1.15 34,400 35,000 34,300 30,900 1,075,320,000
29/06/2021 34,400 0.00 ■■ 0.00 34,400 34,400 33,900 19,400 667,360,000
28/06/2021 34,400 1.40 4.07 33,000 34,900 33,500 28,200 970,080,000
25/06/2021 33,000 1.50 4.55 31,500 34,000 32,000 19,500 643,500,000
24/06/2021 31,500 -2.20 -6.98 33,700 34,800 30,700 13,600 428,400,000
23/06/2021 33,700 -0.40 -1.19 34,100 34,500 33,600 19,100 643,670,000
22/06/2021 34,100 1.40 4.11 32,700 35,900 29,800 34,700 1,183,270,000
21/06/2021 32,700 2.90 8.87 29,800 32,700 32,000 34,200 1,118,340,000
18/06/2021 29,800 2.70 9.06 27,100 29,800 29,000 21,900 652,620,000
17/06/2021 27,100 2.40 8.86 24,700 27,100 25,800 41,200 1,116,520,000
16/06/2021 24,700 1.70 6.88 23,000 25,000 23,500 8,700 214,890,000
15/06/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 900 20,700,000
14/06/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
11/06/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
10/06/2021 23,000 1.00 4.35 22,000 23,000 22,000 7,800 179,400,000
09/06/2021 22,000 -0.50 -2.27 22,500 22,000 22,000 300 6,600,000
08/06/2021 22,500 -0.50 -2.22 23,000 23,000 22,000 1,200 27,000,000
07/06/2021 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 2,300 52,900,000
04/06/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 11,500 264,500,000
03/06/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 5,800 133,400,000
02/06/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
01/06/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
31/05/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
28/05/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
27/05/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
26/05/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
25/05/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
24/05/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
21/05/2021 23,000 0.80 3.48 22,200 23,000 23,000 200 4,600,000
20/05/2021 22,200 0.20 0.90 22,000 22,200 22,000 4,800 106,560,000
19/05/2021 22,000 -1.50 -6.82 23,500 24,000 22,000 2,100 46,200,000
18/05/2021 23,500 -23.50 -100.00 23,500 0 0 0 0
17/05/2021 23,500 -23.50 -100.00 23,500 0 0 0 0
14/05/2021 23,500 -23.50 -100.00 23,500 0 0 0 0
13/05/2021 23,500 -23.50 -100.00 23,500 0 0 0 0
12/05/2021 23,500 -0.50 -2.13 24,000 23,500 23,000 1,400 32,900,000
11/05/2021 24,000 1.00 4.17 23,000 24,000 23,000 6,400 153,600,000
10/05/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
07/05/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 300 6,900,000
06/05/2021 23,000 2.00 8.70 21,000 23,000 23,000 100 2,300,000
05/05/2021 21,000 -21.00 -100.00 21,000 0 0 0 0
04/05/2021 21,000 -1.50 -7.14 22,500 21,000 21,000 200 4,200,000
29/04/2021 22,500 -22.50 -100.00 22,500 0 0 0 0
28/04/2021 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 100 2,250,000
27/04/2021 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 100 2,250,000
26/04/2021 22,500 -22.50 -100.00 22,500 0 0 0 0
23/04/2021 22,500 -22.50 -100.00 22,500 0 0 0 0
22/04/2021 22,500 1.40 6.22 21,100 22,500 22,500 200 4,500,000
20/04/2021 21,100 0.00 ■■ 0.00 21,100 22,000 21,100 1,100 23,210,000
19/04/2021 21,100 -0.90 -4.27 22,000 21,100 21,100 100 2,110,000
16/04/2021 22,000 -22.00 -100.00 22,000 0 0 0 0
15/04/2021 22,000 -22.00 -100.00 22,000 0 0 0 0
14/04/2021 22,000 -1.00 -4.55 23,000 23,000 22,000 17,400 382,800,000
13/04/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 12,000 276,000,000
12/04/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
09/04/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
08/04/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 200 4,600,000
07/04/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
06/04/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
05/04/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
02/04/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 300 6,900,000
01/04/2021 23,000 0.00 ■■ 0.00 23,000 25,000 23,000 12,800 294,400,000
31/03/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
30/03/2021 23,000 -0.30 -1.30 23,300 23,000 23,000 1,000 23,000,000
29/03/2021 23,300 1.30 5.58 22,000 24,200 22,000 25,400 591,820,000
26/03/2021 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 2,000 44,000,000
25/03/2021 22,000 -1.00 -4.55 23,000 22,000 22,000 1,500 33,000,000
24/03/2021 23,000 -2.00 -8.70 25,000 25,000 23,000 3,600 82,800,000
23/03/2021 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 200 5,000,000
22/03/2021 25,000 -25.00 -100.00 25,000 0 0 0 0
19/03/2021 25,000 1.50 6.00 23,500 25,800 25,000 1,600 40,000,000
18/03/2021 23,500 1.00 4.26 22,500 24,000 22,000 6,300 148,050,000
17/03/2021 22,500 2.00 8.89 20,500 22,500 21,500 3,500 78,750,000
16/03/2021 20,500 0.50 2.44 20,000 21,500 20,000 15,100 309,550,000
15/03/2021 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 300 6,000,000
12/03/2021 20,000 -0.20 -1.00 20,200 20,000 20,000 1,200 24,000,000
11/03/2021 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 900 18,180,000
10/03/2021 20,200 1.20 5.94 19,000 20,900 19,300 13,000 262,600,000
09/03/2021 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 6,800 129,200,000
08/03/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
05/03/2021 19,000 -1.00 -5.26 20,000 19,000 19,000 3,100 58,900,000
04/03/2021 20,000 0.00 ■■ 0.00 20,000 20,000 19,000 1,400 28,000,000
03/03/2021 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,000 20,000,000
02/03/2021 20,000 -20.00 -100.00 20,000 0 0 0 0
01/03/2021 20,000 -20.00 -100.00 20,000 0 0 0 0
26/02/2021 20,000 1.50 7.50 18,500 20,000 20,000 100 2,000,000
25/02/2021 18,500 -1.00 -5.41 19,500 18,500 18,500 100 1,850,000
24/02/2021 19,500 -19.50 -100.00 19,500 0 0 0 0
23/02/2021 19,500 -19.50 -100.00 19,500 0 0 0 0
22/02/2021 19,500 1.50 7.69 18,000 19,500 19,500 1,900 37,050,000
19/02/2021 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,000 18,000,000
18/02/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
17/02/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
09/02/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
08/02/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
05/02/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
05/01/2021 18,000 0.50 2.78 17,500 18,000 17,900 600 10,800,000
04/01/2021 17,500 0.60 3.43 16,900 17,500 17,000 2,400 42,000,000
31/12/2020 16,900 -0.10 -0.59 17,000 16,900 16,900 400 6,760,000
30/12/2020 17,000 1.50 8.82 15,500 17,000 16,000 10,400 176,800,000
29/12/2020 15,500 0.50 3.23 15,000 15,500 15,500 20 310,000
28/12/2020 15,000 -1.50 -10.00 16,500 15,000 15,000 100 1,500,000
27/12/2020 16,500 0.50 3.03 16,000 16,500 16,000 110 1,815,000
25/12/2020 16,500 0.50 3.03 16,000 16,500 16,000 110 1,815,000
24/12/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
23/12/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 140 2,240,000
22/12/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
21/12/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
18/12/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
17/12/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
16/12/2020 16,000 0.40 2.50 15,600 16,000 16,000 100 1,600,000
15/12/2020 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 440 6,864,000
14/12/2020 15,600 -0.40 -2.56 16,000 15,600 15,200 20 312,000
13/12/2020 16,000 -1.00 -6.25 17,000 16,000 16,000 100 1,600,000
11/12/2020 16,000 -1.00 -6.25 17,000 16,000 16,000 100 1,600,000
10/12/2020 17,000 1.00 5.88 16,000 17,000 16,500 20 340,000
09/12/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
08/12/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
07/12/2020 16,000 0.10 0.63 15,900 16,000 16,000 180 2,880,000
04/12/2020 15,100 0.60 3.97 14,500 15,100 15,100 100 1,510,000
03/12/2020 14,500 -1.50 -10.34 16,000 14,500 14,500 10 145,000
02/12/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
01/12/2020 16,000 0.50 3.13 15,500 16,000 16,000 20 320,000
30/11/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
27/11/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
26/11/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
25/11/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 12,100 187,550,000
24/11/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2,100 32,550,000
23/11/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
20/11/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
19/11/2020 15,500 0.10 0.65 15,400 15,500 15,500 1,900 29,450,000
18/11/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
17/11/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
16/11/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
13/11/2020 15,400 0.20 1.30 15,200 15,400 15,200 3,300 50,820,000
10/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
09/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
06/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
05/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
04/11/2020 15,200 -15.20 -100.00 15,200 0 0 0 0
03/11/2020 15,200 -0.10 -0.66 15,300 15,200 15,200 3,200 48,640,000
02/11/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
30/10/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
29/10/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
28/10/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
27/10/2020 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 3,300 50,490,000
26/10/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
23/10/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
22/10/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
21/10/2020 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 500 7,650,000
20/10/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
19/10/2020 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 1,800 27,540,000
16/10/2020 15,300 0.30 1.96 15,000 15,300 15,200 600 9,180,000
15/10/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,900 28,500,000
14/10/2020 15,000 0.50 3.33 14,500 15,000 14,400 1,400 21,000,000
13/10/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
12/10/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
09/10/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
08/10/2020 14,500 -0.90 -6.21 15,400 14,500 14,500 100 1,450,000
07/10/2020 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 2,600 40,040,000
06/10/2020 15,400 0.90 5.84 14,500 15,400 14,500 2,100 32,340,000
05/10/2020 14,500 -0.20 -1.38 14,700 14,500 14,500 2,000 29,000,000
01/10/2020 14,700 0.70 4.76 14,000 14,700 14,500 190 2,793,000
29/09/2020 14,000 -1.00 -7.14 15,000 14,500 14,000 6,000 84,000,000
28/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
25/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
24/09/2020 15,000 -0.50 -3.33 15,500 15,000 15,000 500 7,500,000
23/09/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
22/09/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
21/09/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
18/09/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
17/09/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
16/09/2020 15,500 0.90 5.81 14,600 15,500 15,500 100 1,550,000
15/09/2020 14,600 -14.60 -100.00 14,600 0 0 0 0
14/09/2020 14,600 0.50 3.42 14,100 14,600 14,500 3,300 48,180,000
11/09/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
10/09/2020 14,100 -0.90 -6.38 15,000 14,100 14,100 1,600 22,560,000
09/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
08/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
07/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
04/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
03/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
01/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
31/08/2020 15,000 -0.50 -3.33 15,500 15,000 14,700 1,000 15,000,000
28/08/2020 15,500 1.40 9.03 14,100 15,500 15,500 400 6,200,000
27/08/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
26/08/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
25/08/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
24/08/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
21/08/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
20/08/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
19/08/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
18/08/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
17/08/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
14/08/2020 14,100 0.10 0.71 14,000 14,100 14,100 100 1,410,000
13/08/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
12/08/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
11/08/2020 14,000 0.10 0.71 13,900 14,000 14,000 90 1,260,000
10/08/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
07/08/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
06/08/2020 13,900 -0.80 -5.76 14,700 13,900 13,900 60 834,000
05/08/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
04/08/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
03/08/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
31/07/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
30/07/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
29/07/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
28/07/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
27/07/2020 14,700 -0.70 -4.76 15,400 14,700 14,700 100 1,470,000
24/07/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
23/07/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
22/07/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
21/07/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
20/07/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
17/07/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
16/07/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
15/07/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
14/07/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
13/07/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
10/07/2020 15,400 -1.50 -9.74 16,900 15,400 15,400 100 1,540,000
09/07/2020 16,900 1.20 7.10 15,700 16,900 16,900 100 1,690,000
08/07/2020 15,700 -15.70 -100.00 15,700 0 0 0 0
07/07/2020 15,700 -15.70 -100.00 15,700 0 0 0 0
06/07/2020 15,700 -1.70 -10.83 17,400 18,100 15,700 500 7,850,000
03/07/2020 17,400 -17.40 -100.00 17,400 0 0 0 0
02/07/2020 17,400 -17.40 -100.00 17,400 0 0 0 0
01/07/2020 17,400 -17.40 -100.00 15,900 0 0 0 0
30/06/2020 17,400 1.50 8.62 15,900 17,400 17,400 100 1,740,000
29/06/2020 15,900 1.10 6.92 14,800 15,900 15,900 10 159,000
26/06/2020 14,800 -0.30 -2.03 15,100 14,800 14,800 1,200 17,760,000
25/06/2020 15,100 -0.10 -0.66 15,200 15,100 15,100 10 151,000
24/06/2020 15,200 0.70 4.61 14,500 15,200 15,200 100 1,520,000
23/06/2020 14,500 -0.20 -1.38 14,700 14,500 14,500 100 1,450,000
22/06/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
19/06/2020 14,700 -0.20 -1.36 14,900 14,700 14,700 1,500 22,050,000
18/06/2020 14,900 -14.90 -100.00 14,900 0 0 0 0
16/06/2020 14,900 -14.90 -100.00 14,900 0 0 0 0
12/06/2020 14,900 -14.90 -100.00 14,900 0 0 0 0
11/06/2020 14,900 -14.90 -100.00 14,900 0 0 0 0
10/06/2020 14,900 -14.90 -100.00 14,900 0 0 0 0
09/06/2020 14,900 -14.90 -100.00 14,900 0 0 0 0
08/06/2020 14,900 -0.10 -0.67 15,000 15,000 14,900 2,600 38,740,000
05/06/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
04/06/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
03/06/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
02/06/2020 15,000 0.10 0.67 14,900 15,000 15,000 60 900,000
01/06/2020 14,900 -0.60 -4.03 15,500 14,900 14,900 10 149,000
31/05/2020 15,500 1.40 9.03 14,100 15,500 14,800 20 310,000
29/05/2020 15,500 1.40 9.03 14,100 15,500 14,800 20 310,000
28/05/2020 14,100 -14.10 -100.00 14,100 0 0 0 0
27/05/2020 14,100 -1.20 -8.51 15,300 14,100 14,100 10 141,000
26/05/2020 15,300 -1.70 -11.11 17,000 15,500 15,300 20 306,000
25/05/2020 17,000 -17.00 -100.00 17,000 0 0 0 0
22/05/2020 17,000 -0.90 -5.29 17,900 17,000 17,000 200 3,400,000
21/05/2020 17,000 -0.90 -5.29 17,900 17,000 17,000 200 3,400,000
20/05/2020 17,900 -17.90 -100.00 17,900 0 0 0 0
19/05/2020 17,900 0.50 2.79 17,400 18,100 16,200 110 1,969,000
18/05/2020 17,400 1.50 8.62 15,900 17,400 15,900 270 4,698,000
15/05/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
14/05/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
13/05/2020 15,900 0.70 4.40 15,200 15,900 14,000 110 1,749,000
12/05/2020 15,200 1.10 7.24 14,100 15,200 15,000 120 1,824,000
11/05/2020 14,100 -0.10 -0.71 14,200 15,000 14,100 180 2,538,000
10/05/2020 14,100 -0.10 -0.71 14,200 15,000 14,100 180 2,538,000
08/05/2020 14,100 -0.10 -0.71 14,200 15,000 14,100 180 2,538,000
07/05/2020 14,200 0.00 ■■ 0.00 14,200 15,000 14,100 120 1,704,000
06/05/2020 14,200 -1.10 -7.75 15,300 14,200 14,200 10 142,000
05/05/2020 14,200 -1.10 -7.75 15,300 14,200 14,200 10 142,000
04/05/2020 15,300 1.30 8.50 14,000 15,300 15,200 20 306,000
29/04/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
28/04/2020 14,000 1.20 8.57 12,800 14,000 13,900 40 560,000
27/04/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
26/04/2020 12,800 -1.00 -7.81 13,800 12,800 12,800 20 256,000
24/04/2020 12,800 -1.00 -7.81 13,800 12,800 12,800 20 256,000
23/04/2020 13,800 -0.10 -0.72 13,900 13,800 12,800 30 414,000
22/04/2020 13,900 -1.50 -10.79 15,400 13,900 13,900 10 139,000
21/04/2020 15,400 1.40 9.09 14,000 15,400 15,000 20 308,000
20/04/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
19/04/2020 14,000 0.10 0.71 13,900 14,000 14,000 10 140,000
17/04/2020 14,000 0.10 0.71 13,900 14,000 14,000 10 140,000
16/04/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 50 695,000
15/04/2020 13,900 1.10 7.91 12,800 13,900 13,900 10 139,000
14/04/2020 12,800 -0.80 -6.25 13,600 12,800 12,800 10 128,000
13/04/2020 13,600 -0.20 -1.47 13,800 13,600 13,600 20 272,000
10/04/2020 13,800 -13.80 -100.00 13,800 0 0 0 0
09/04/2020 13,800 -13.80 -100.00 13,800 0 0 0 0
08/04/2020 13,800 -13.80 -100.00 13,800 0 0 0 0
07/04/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 20 276,000
06/04/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 20 276,000
05/04/2020 13,800 1.20 8.70 12,600 13,800 13,700 20 276,000
03/04/2020 13,800 1.20 8.70 12,600 13,800 13,700 20 276,000
02/04/2020 12,600 -1.40 -11.11 14,000 12,600 12,600 10 126,000
01/04/2020 12,600 -1.40 -11.11 14,000 12,600 12,600 10 126,000
31/03/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20 280,000
30/03/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
29/03/2020 14,000 0.20 1.43 13,800 14,000 14,000 10 140,000
27/03/2020 14,000 0.20 1.43 13,800 14,000 14,000 10 140,000
26/03/2020 13,800 1.20 8.70 12,600 13,800 13,800 20 276,000
25/03/2020 12,600 -0.60 -4.76 13,200 12,600 12,600 10 126,000
24/03/2020 13,200 -0.10 -0.76 13,300 13,200 13,200 10 132,000
23/03/2020 13,300 -13.30 -100.00 13,300 0 0 0 0
20/03/2020 13,300 -13.30 -100.00 13,300 0 0 0 0
19/03/2020 13,300 0.00 ■■ 0.00 13,300 13,300 12,200 180 2,394,000
18/03/2020 13,300 0.00 ■■ 0.00 13,300 13,300 12,200 180 2,394,000
17/03/2020 13,300 0.20 1.50 13,100 13,300 13,100 30 399,000
16/03/2020 13,100 -13.10 -100.00 13,100 0 0 0 0
13/03/2020 13,100 0.30 2.29 12,800 13,100 13,100 100 1,310,000
12/03/2020 12,800 -1.40 -10.94 14,200 13,000 12,800 3,300 42,240,000
11/03/2020 14,200 0.20 1.41 14,000 14,200 14,200 300 4,260,000
10/03/2020 14,000 -1.00 -7.14 15,000 14,000 14,000 40 560,000
06/03/2020 15,000 0.50 3.33 14,500 15,000 15,000 100 1,500,000
05/03/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
02/03/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
27/02/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
25/02/2020 14,500 0.10 0.69 14,400 14,500 14,500 300 4,350,000
24/02/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
21/02/2020 14,400 -0.60 -4.17 15,000 14,400 14,000 700 10,080,000
20/02/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
19/02/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
17/02/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 500 7,500,000
14/02/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
13/02/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
11/02/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
07/02/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
06/02/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
05/02/2020 15,000 0.50 3.33 14,500 15,000 15,000 20 300,000
04/02/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
03/02/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
22/01/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
21/01/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
20/01/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
17/01/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 100 1,450,000
16/01/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
15/01/2020 14,500 -0.60 -4.14 15,100 14,500 14,500 1,000 14,500,000
13/01/2020 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 100 1,520,000
10/01/2020 15,200 -0.90 -5.92 16,100 15,200 15,200 200 3,040,000
09/01/2020 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 500 8,050,000
08/01/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
06/01/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
31/12/2019 16,100 -16.10 -100.00 16,100 0 0 0 0
30/12/2019 16,100 -0.20 -1.24 16,300 16,100 16,100 160 2,576,000
27/12/2019 16,300 0.10 0.61 16,200 16,300 16,300 300 4,890,000
26/12/2019 16,200 -0.10 -0.62 16,300 16,200 16,200 300 4,860,000
25/12/2019 16,300 -1.20 -7.36 17,500 16,300 16,300 130 2,119,000
24/12/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
23/12/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
20/12/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
19/12/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
16/12/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
13/12/2019 17,500 0.50 2.86 17,000 17,600 17,500 300 5,250,000
12/12/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
11/12/2019 19,000 0.50 2.63 18,500 19,000 17,800 2,100 39,900,000
10/12/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 50 925,000
09/12/2019 18,500 0.20 1.08 18,300 18,500 18,500 1,000 18,500,000
06/12/2019 18,300 0.30 1.64 18,000 18,300 18,300 1,000 18,300,000
05/12/2019 18,000 -0.20 -1.11 18,200 18,000 18,000 50 900,000
04/12/2019 18,200 -18.20 -100.00 18,200 0 0 0 0
03/12/2019 18,200 -18.20 -100.00 18,200 0 0 0 0
02/12/2019 18,200 -18.20 -100.00 18,000 0 0 0 0
29/11/2019 18,200 0.20 1.10 18,000 18,200 18,200 300 5,460,000
28/11/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 400 7,200,000
27/11/2019 18,000 0.40 2.22 17,600 18,000 17,900 2,100 37,800,000
26/11/2019 17,600 -17.60 -100.00 17,600 0 0 0 0
25/11/2019 17,600 -0.40 -2.27 18,000 18,000 17,600 30 528,000
22/11/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
21/11/2019 18,000 0.00 ■■ 0.00 18,000 18,400 17,800 800 14,400,000
20/11/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
19/11/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,600 28,800,000
18/11/2019 18,000 -0.50 -2.78 18,500 18,000 17,100 3,700 66,600,000
15/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
14/11/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 800 14,800,000
13/11/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 9,700 179,450,000
12/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
11/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
08/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
07/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
06/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
05/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
04/11/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 6,800 125,800,000
01/11/2019 18,500 0.40 2.16 18,100 18,500 18,500 5,100 94,350,000
31/10/2019 18,100 -18.10 -100.00 18,100 0 0 0 0
30/10/2019 18,100 -0.40 -2.21 18,500 18,100 18,100 100 1,810,000
29/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
28/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
25/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
24/10/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 5,000 92,500,000
23/10/2019 18,500 -0.80 -4.32 19,300 19,100 18,500 1,400 25,900,000
22/10/2019 19,300 1.30 6.74 18,000 19,300 19,300 100 1,930,000
21/10/2019 18,000 -1.40 -7.78 19,400 18,000 18,000 300 5,400,000
18/10/2019 19,400 -19.40 -100.00 19,400 0 0 0 0
17/10/2019 19,400 -19.40 -100.00 19,400 0 0 0 0
16/10/2019 19,400 0.90 4.64 18,500 19,400 17,000 310 6,014,000
15/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
14/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
11/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
10/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
09/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
08/10/2019 18,500 -2.00 -10.81 20,500 18,600 18,500 1,200 22,200,000
07/10/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 2,000 41,000,000
04/10/2019 20,500 -20.50 -100.00 20,500 0 0 0 0
03/10/2019 20,500 -20.50 -100.00 20,500 0 0 0 0
02/10/2019 20,500 -20.50 -100.00 20,500 0 0 0 0
30/09/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 3,000 61,500,000
27/09/2019 20,500 0.10 0.49 20,400 20,500 20,400 2,000 41,000,000
26/09/2019 20,400 -20.40 -100.00 20,400 0 0 0 0
25/09/2019 20,400 -20.40 -100.00 20,400 0 0 0 0
24/09/2019 20,400 -20.40 -100.00 20,400 0 0 0 0
23/09/2019 20,400 -20.40 -100.00 20,400 0 0 0 0
20/09/2019 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 2,000 40,800,000
19/09/2019 20,400 0.00 ■■ 0.00 20,400 20,400 20,000 2,100 42,840,000
18/09/2019 20,400 1.80 8.82 18,600 20,400 20,400 5,500 112,200,000
17/09/2019 18,600 -18.60 -100.00 18,600 0 0 0 0
16/09/2019 18,600 -1.90 -10.22 20,500 20,500 18,600 480 8,928,000
13/09/2019 20,500 -20.50 -100.00 20,500 0 0 0 0
12/09/2019 20,500 1.50 7.32 19,000 20,500 19,300 5,800 118,900,000
11/09/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
10/09/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
09/09/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
06/09/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
05/09/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
28/08/2019 19,000 -0.30 -1.58 19,300 19,000 19,000 20 380,000
13/08/2019 19,300 0.30 1.55 19,000 19,300 19,000 290 5,597,000
05/08/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 70 1,330,000
02/08/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
01/08/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 300 5,700,000
23/07/2019 19,000 1.00 5.26 18,000 19,000 18,500 120 2,280,000
04/07/2019 18,000 -2.00 -11.11 20,000 18,100 18,000 30 540,000
26/06/2019 20,000 -0.60 -3.00 20,600 20,600 20,000 1,680 33,600,000
24/06/2019 20,600 -1.30 -6.31 21,900 20,600 20,600 10 206,000
21/06/2019 21,900 1.90 8.68 20,000 21,900 21,900 10 219,000
20/06/2019 21,900 1.90 8.68 20,000 21,900 21,900 10 219,000
14/06/2019 20,000 -1.00 -5.00 21,000 20,000 20,000 250 5,000,000
13/06/2019 20,000 -1.00 -5.00 21,000 20,000 20,000 250 5,000,000
11/06/2019 20,000 0.50 2.50 19,500 20,000 20,000 400 8,000,000
10/06/2019 19,500 0.50 2.56 19,000 19,500 19,500 250 4,875,000
09/06/2019 19,500 0.50 2.56 19,000 19,500 19,500 250 4,875,000
07/06/2019 19,500 0.50 2.56 19,000 19,500 19,500 250 4,875,000
30/05/2019 19,000 1.00 5.26 18,000 19,000 19,000 20 380,000
29/05/2019 19,000 1.00 5.26 18,000 19,000 19,000 20 380,000
27/05/2019 18,000 -1.00 -5.56 19,000 18,000 18,000 130 2,340,000
26/05/2019 18,000 -1.00 -5.56 19,000 18,000 18,000 130 2,340,000
24/05/2019 18,000 -1.00 -5.56 19,000 18,000 18,000 130 2,340,000
22/05/2019 19,000 0.30 1.58 18,700 19,000 19,000 10 190,000
21/05/2019 19,000 0.30 1.58 18,700 19,000 19,000 10 190,000
17/05/2019 18,700 0.20 1.07 18,500 18,700 18,700 20 374,000
16/05/2019 18,700 0.20 1.07 18,500 18,700 18,700 20 374,000
26/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 100 1,850,000
25/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 100 1,850,000
23/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 20 370,000
22/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 20 370,000
17/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 330 6,105,000
16/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 330 6,105,000
15/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 250 4,625,000
14/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 250 4,625,000
12/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 250 4,625,000
11/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 250 4,625,000
10/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 700 12,950,000
09/04/2019 18,500 -0.50 -2.70 19,000 18,500 18,500 420 7,770,000
08/04/2019 19,000 0.40 2.11 18,600 19,000 18,600 220 4,180,000
07/04/2019 19,000 0.40 2.11 18,600 19,000 18,600 220 4,180,000
05/04/2019 19,000 0.40 2.11 18,600 19,000 18,600 220 4,180,000
04/04/2019 18,600 0.10 0.54 18,500 18,600 18,500 270 5,022,000
03/04/2019 18,500 -0.70 -3.78 19,200 18,500 18,500 80 1,480,000
02/04/2019 19,200 0.70 3.65 18,500 19,200 19,200 10 192,000
22/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 500 9,250,000
19/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 500 9,250,000
15/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 530 9,805,000
14/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 520 9,620,000
13/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,010 18,685,000
12/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
06/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 490 9,065,000
05/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30 555,000
04/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 90 1,665,000
01/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 90 1,665,000
28/02/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 150 2,775,000
27/02/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 260 4,810,000
26/02/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 810 14,985,000
25/02/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,240 22,940,000
22/02/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 570 10,545,000
21/02/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 550 10,175,000
19/02/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 130 2,405,000
18/02/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 250 4,625,000
15/02/2019 18,500 1.30 7.03 17,200 18,500 18,400 790 14,615,000
14/02/2019 17,200 -1.30 -7.56 18,500 18,500 17,200 1,020 17,544,000
31/01/2019 18,500 -0.70 -3.78 19,200 18,500 18,500 100 1,850,000
22/01/2019 19,200 1.70 8.85 17,500 19,200 19,200 10,000 192,000,000
19/01/2019 17,500 -1.20 -6.86 18,700 17,500 17,500 10,000 175,000,000
02/01/2019 17,300 -0.20 -1.16 17,500 17,300 17,300 200 3,460,000
28/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
27/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
26/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
25/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
24/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
21/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
20/12/2018 17,500 0.20 1.14 17,300 17,500 17,500 100 1,750,000
19/12/2018 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 500 8,650,000
18/12/2018 17,300 -17.30 -100.00 17,300 0 0 0 0
17/12/2018 17,300 -17.30 -100.00 17,300 0 0 0 0
14/12/2018 17,300 -17.30 -100.00 17,300 0 0 0 0
13/12/2018 17,300 -17.30 -100.00 17,300 0 0 0 0
12/12/2018 17,300 -0.50 -2.89 17,800 17,300 17,300 600 10,380,000
11/12/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
10/12/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
07/12/2018 17,800 0.60 3.37 17,200 17,800 17,800 100 1,780,000
06/12/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
05/12/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
04/12/2018 17,200 -0.90 -5.23 18,100 18,100 17,200 10,800 185,760,000
03/12/2018 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1,400 25,340,000
29/11/2018 18,100 -18.10 -100.00 18,100 0 0 0 0
28/11/2018 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1,000 18,100,000
27/11/2018 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1,000 18,100,000
26/11/2018 18,100 -18.10 -100.00 18,100 0 0 0 0
23/11/2018 18,100 -18.10 -100.00 18,100 0 0 0 0
22/11/2018 18,100 -18.10 -100.00 18,100 0 0 0 0
21/11/2018 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1,900 34,390,000
20/11/2018 18,100 -18.10 -100.00 18,100 0 0 0 0
19/11/2018 18,100 -0.10 -0.55 18,200 18,200 18,100 2,000 36,200,000
16/11/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
15/11/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 200 3,640,000
14/11/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
13/11/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
12/11/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
09/11/2018 18,200 0.10 0.55 18,100 18,200 18,200 500 9,100,000
08/11/2018 18,100 0.10 0.55 18,000 18,100 18,100 500 9,050,000
07/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
06/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
05/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
02/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
01/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
31/10/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
30/10/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,000 36,000,000
29/10/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,100 19,800,000
26/10/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,000 18,000,000
25/10/2018 18,000 -0.10 -0.56 18,100 18,000 17,000 2,900 52,200,000
24/10/2018 18,100 -0.20 -1.10 18,300 18,100 18,100 1,000 18,100,000
23/10/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
22/10/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
19/10/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
18/10/2018 18,300 0.30 1.64 18,000 18,300 18,300 1,000 18,300,000
17/10/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,000 72,000,000
16/10/2018 18,000 0.00 ■■ 0.00 18,000 18,200 18,000 1,300 23,400,000
15/10/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 400 7,200,000
12/10/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
11/10/2018 18,000 -0.40 -2.22 18,400 18,000 17,100 400 7,200,000
10/10/2018 18,400 -18.40 -100.00 18,400 0 0 0 0
09/10/2018 18,400 0.40 2.17 18,000 18,500 18,400 1,200 22,080,000
08/10/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
05/10/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
04/10/2018 18,000 0.30 1.67 17,700 18,000 17,700 3,400 61,200,000
03/10/2018 17,700 -1.40 -7.91 19,100 17,800 17,700 1,100 19,470,000
02/10/2018 19,100 -19.10 -100.00 19,100 0 0 0 0
01/10/2018 19,100 1.70 8.90 17,400 19,100 17,300 1,100 21,010,000
28/09/2018 17,400 0.10 0.57 17,300 17,500 17,400 200 3,480,000
27/09/2018 17,300 0.10 0.58 17,200 17,300 17,300 300 5,190,000
26/09/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
25/09/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
24/09/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
21/09/2018 17,200 -0.20 -1.16 17,400 17,400 17,200 1,000 17,200,000
20/09/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
19/09/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
18/09/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
17/09/2018 17,400 0.10 0.57 17,300 17,400 17,400 200 3,480,000
14/09/2018 17,300 0.10 0.58 17,200 17,300 17,200 3,900 67,470,000
13/09/2018 17,200 0.10 0.58 17,100 17,200 17,200 100 1,720,000
12/09/2018 17,100 0.20 1.17 16,900 17,100 17,100 200 3,420,000
11/09/2018 16,900 -0.80 -4.73 17,700 17,500 16,900 1,100 18,590,000
10/09/2018 17,700 -17.70 -100.00 17,700 0 0 0 0
07/09/2018 17,700 1.00 5.65 16,700 17,700 17,500 200 3,540,000
06/09/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
05/09/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
04/09/2018 16,700 -0.80 -4.79 17,500 16,700 16,700 100 1,670,000
31/08/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
30/08/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
29/08/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
28/08/2018 17,500 0.90 5.14 16,600 17,500 17,500 100 1,750,000
27/08/2018 16,600 -16.60 -100.00 16,600 0 0 0 0
24/08/2018 16,600 0.10 0.60 16,500 16,600 16,600 2,800 46,480,000
23/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
22/08/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 400 6,600,000
21/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
20/08/2018 16,500 -0.20 -1.21 16,700 16,500 16,500 100 1,650,000
17/08/2018 16,700 -0.10 -0.60 16,800 16,700 16,700 300 5,010,000
16/08/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
15/08/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
14/08/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
13/08/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
10/08/2018 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 100 1,680,000
09/08/2018 16,800 -0.40 -2.38 17,200 17,000 16,800 400 6,720,000
08/08/2018 17,200 -1.80 -10.47 19,000 18,900 17,200 900 15,480,000
07/08/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
06/08/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
03/08/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
02/08/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
01/08/2018 19,000 0.50 2.63 18,500 19,000 19,000 100 1,900,000
31/07/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
30/07/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 100 1,850,000
27/07/2018 18,500 0.30 1.62 18,200 19,000 18,500 200 3,700,000
26/07/2018 22,000 -1.80 -8.18 23,800 23,300 21,500 11,300 248,600,000
25/07/2018 23,800 -0.40 -1.68 24,200 24,000 23,800 1,100 26,180,000
24/07/2018 24,200 0.00 ■■ 0.00 24,200 24,200 24,000 1,900 45,980,000
23/07/2018 24,200 0.10 0.41 24,100 24,200 24,100 3,200 77,440,000
20/07/2018 24,100 -0.10 -0.41 24,200 24,200 23,000 1,800 43,380,000
19/07/2018 24,200 0.00 ■■ 0.00 24,200 24,500 24,200 10,700 258,940,000
18/07/2018 24,200 2.20 9.09 22,000 24,200 24,100 900 21,780,000
17/07/2018 22,000 2.00 9.09 20,000 22,000 20,500 1,000 22,000,000
16/07/2018 20,000 0.30 1.50 19,700 20,000 20,000 2,200 44,000,000
13/07/2018 19,700 -19.70 -100.00 19,700 0 0 0 0
12/07/2018 19,700 0.70 3.55 19,000 19,700 19,700 100 1,970,000
11/07/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
10/07/2018 19,000 -1.00 -5.26 20,000 19,000 19,000 600 11,400,000
09/07/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
06/07/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
05/07/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
04/07/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
03/07/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
29/06/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
28/06/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
27/06/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
26/06/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,100 42,000,000
25/06/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
22/06/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
21/06/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
20/06/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,400 48,000,000
19/06/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
18/06/2018 20,000 -0.50 -2.50 20,500 20,000 18,500 500 10,000,000
15/06/2018 20,500 0.50 2.44 20,000 20,500 18,300 800 16,400,000
14/06/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
13/06/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
12/06/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
11/06/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
08/06/2018 20,000 0.50 2.50 19,500 20,000 19,500 300 6,000,000
07/06/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
06/06/2018 19,500 0.30 1.54 19,200 19,500 19,500 100 1,950,000
05/06/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
04/06/2018 19,200 0.70 3.65 18,500 19,200 19,200 1,700 32,640,000
01/06/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
31/05/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
30/05/2018 18,500 -0.90 -4.86 19,400 18,500 18,500 100 1,850,000
29/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
28/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
25/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
24/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
23/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
22/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
21/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
18/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
17/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
16/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
15/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
14/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
11/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
10/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
09/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
08/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
07/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
04/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
03/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
02/05/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
27/04/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
26/04/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
24/04/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
23/04/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
20/04/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
19/04/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
18/04/2018 19,400 -0.60 -3.09 20,000 19,400 18,900 200 3,880,000
13/04/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
12/04/2018 20,000 0.60 3.00 19,400 20,000 19,800 200 4,000,000
11/04/2018 19,400 -1.10 -5.67 20,500 19,400 19,400 100 1,940,000
10/04/2018 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 600 12,300,000
09/04/2018 20,500 -0.50 -2.44 21,000 20,500 20,000 500 10,250,000
06/04/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
05/04/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
04/04/2018 21,000 1.00 4.76 20,000 21,000 19,500 1,000 21,000,000
03/04/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 200 4,000,000
02/04/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
30/03/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
29/03/2018 20,000 0.00 ■■ 0.00 20,000 21,000 20,000 2,600 52,000,000
28/03/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
27/03/2018 20,000 0.80 4.00 19,200 20,000 18,200 200 4,000,000
26/03/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
23/03/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
22/03/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
21/03/2018 19,200 0.20 1.04 19,000 19,200 19,000 600 11,520,000
20/03/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
19/03/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
16/03/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
15/03/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
14/03/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
13/03/2018 19,000 0.80 4.21 18,200 19,000 18,200 600 11,400,000
12/03/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
09/03/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 100 1,820,000
08/03/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
07/03/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
06/03/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
05/03/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
02/03/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
01/03/2018 18,200 -0.80 -4.40 19,000 18,200 18,200 100 1,820,000
28/02/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
27/02/2018 19,000 -0.60 -3.16 19,600 19,200 19,000 2,000 38,000,000
26/02/2018 19,600 -19.60 -100.00 19,600 0 0 0 0
23/02/2018 19,800 0.20 1.01 19,600 19,800 19,800 4,000 79,200,000
22/02/2018 19,600 0.10 0.51 19,500 19,600 19,600 200 3,920,000
21/02/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
13/02/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
12/02/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
09/02/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,700 33,150,000
08/02/2018 19,500 -0.60 -3.08 20,100 19,500 19,500 3,400 66,300,000
07/02/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
06/02/2018 20,100 -2.10 -10.45 22,200 20,800 20,000 17,300 347,730,000
05/02/2018 22,200 1.00 4.50 21,200 22,200 22,200 3,100 68,820,000
02/02/2018 21,200 1.60 7.55 19,600 21,200 20,200 200 4,240,000
01/02/2018 19,600 0.10 0.51 19,500 20,000 19,600 300 5,880,000
31/01/2018 19,500 0.00 ■■ 0.00 19,500 19,500 17,700 3,700 72,150,000
30/01/2018 19,500 -0.30 -1.54 19,800 19,500 19,500 4,300 83,850,000
29/01/2018 19,800 -1.20 -6.06 21,000 19,900 19,800 300 5,940,000
26/01/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
25/01/2018 21,000 -2.10 -10.00 23,100 25,100 21,000 4,800 100,800,000
24/01/2018 23,100 2.10 9.09 20,800 23,100 21,100 800 18,480,000
23/01/2018 21,000 0.20 0.95 20,800 21,000 18,900 1,200 25,200,000
22/01/2018 20,800 0.20 0.96 20,600 20,800 18,800 4,700 97,760,000
19/01/2018 20,600 0.60 2.91 20,000 20,600 18,300 800 16,480,000
18/01/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,000 20,000,000
17/01/2018 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 4,100 82,000,000
16/01/2018 20,000 0.50 2.50 19,500 20,000 20,000 700 14,000,000
15/01/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 2,700 52,650,000
12/01/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
11/01/2018 19,500 1.00 5.13 18,500 19,500 19,500 300 5,850,000
10/01/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 2,700 49,950,000
09/01/2018 18,500 -1.00 -5.41 19,500 18,500 18,500 200 3,700,000
08/01/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
05/01/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
03/01/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
02/01/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
29/12/2017 19,500 -0.10 -0.51 19,600 19,500 19,500 2,600 50,700,000
28/12/2017 19,600 -19.60 -100.00 19,600 0 0 0 0
27/12/2017 19,600 -19.60 -100.00 19,600 0 0 0 0
26/12/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 1,900 37,240,000
25/12/2017 19,600 0.10 0.51 19,500 19,600 19,600 900 17,640,000
22/12/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
21/12/2017 19,500 -19.50 -100.00 19,500 0 0 0 0
20/12/2017 19,500 -19.50 -100.00 19,500 0 0 0 0
19/12/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,900 37,050,000
18/12/2017 19,500 -0.70 -3.59 20,200 19,500 19,500 2,900 56,550,000
15/12/2017 20,200 -20.20 -100.00 20,200 0 0 0 0
14/12/2017 20,000 0.00 ■■ 0.00 0 0 0 0 0
13/12/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
12/12/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
11/12/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
08/12/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
07/12/2017 20,000 -0.10 -0.50 20,000 20,000 20,000 2,000 40,000,000
06/12/2017 20,100 0.10 0.50 20,000 20,200 20,000 2,150 43,215,000
05/12/2017 20,000 1.00 5.26 20,000 20,000 20,000 600 12,000,000
04/12/2017 19,000 -1.00 -5.00 19,100 19,100 19,000 1,200 22,800,000
01/12/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 90 1,800,000
30/11/2017 20,000 1.50 8.11 20,000 20,000 20,000 200 4,000,000
29/11/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
28/11/2017 18,500 -0.50 -2.63 18,600 18,600 18,500 1,500 27,750,000
27/11/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/11/2017 19,000 -0.10 -0.52 19,000 19,000 19,000 400 7,600,000
23/11/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
22/11/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
21/11/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
20/11/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
17/11/2017 19,100 -0.40 -2.05 19,100 19,100 19,100 950 18,145,000
16/11/2017 19,500 -0.50 -2.50 19,500 19,500 19,500 3,800 74,100,000
15/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
14/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,500 30,000,000
13/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,200 44,000,000
10/11/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
09/11/2017 20,000 0.50 2.56 20,000 20,000 20,000 8,600 172,000,000
08/11/2017 19,500 0.00 ■■ 0.00 19,100 19,500 19,100 7,600 148,200,000
07/11/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
06/11/2017 19,500 0.40 2.09 19,500 19,500 19,500 5,000 97,500,000
03/11/2017 19,100 -0.50 -2.55 19,100 19,100 19,100 2,600 49,660,000
02/11/2017 19,600 -0.40 -2.00 19,600 19,600 19,600 800 15,680,000
01/11/2017 20,000 -0.50 -2.44 20,000 20,000 20,000 500 10,000,000
31/10/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
30/10/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
27/10/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
26/10/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 30 615,000
25/10/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
24/10/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
23/10/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 16,300 334,150,000
20/10/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
19/10/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 2,600 53,300,000
18/10/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
17/10/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
16/10/2017 20,500 0.50 2.50 20,000 20,500 20,000 7,500 153,750,000
13/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,100 22,000,000
12/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 40 800,000
11/10/2017 20,000 0.50 2.56 20,000 20,000 20,000 2,800 56,000,000
10/10/2017 19,500 -0.50 -2.50 19,500 19,500 19,500 110 2,145,000
09/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 40 800,000
06/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
05/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
04/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
03/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 900 18,000,000
02/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
29/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
27/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
26/09/2017 20,000 -0.80 -3.85 20,000 20,000 20,000 3,000 60,000,000
25/09/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
22/09/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
21/09/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
20/09/2017 20,800 0.80 4.00 20,800 20,800 20,800 110 2,288,000
19/09/2017 20,000 0.40 2.04 20,000 20,000 20,000 3,300 66,000,000
18/09/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 10 196,000
15/09/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
14/09/2017 19,600 -0.40 -2.00 19,600 19,600 19,600 110 2,156,000
13/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10 200,000
12/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,000 40,000,000
11/09/2017 20,000 0.00 ■■ 0.00 20,000 20,200 20,000 10,340 206,800,000
08/09/2017 20,000 -0.20 -0.99 20,000 20,000 20,000 400 8,000,000
07/09/2017 20,200 0.70 3.59 20,200 20,200 20,200 1,000 20,200,000
06/09/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
05/09/2017 19,500 -1.70 -8.02 20,000 20,000 19,500 200 3,900,000
01/09/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
31/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
30/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
29/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 10 212,000
28/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
25/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
24/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
23/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 3,200 67,840,000
22/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
21/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
18/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
17/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
16/08/2017 21,200 -0.10 -0.47 21,200 21,200 21,200 500 10,600,000
15/08/2017 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 500 10,650,000
14/08/2017 21,300 -0.20 -0.93 20,400 21,300 20,400 1,700 36,210,000
11/08/2017 21,500 -0.70 -3.15 23,100 23,100 21,500 1,100 23,650,000
10/08/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
09/08/2017 22,200 0.70 3.26 21,200 22,300 21,200 2,000 44,400,000
08/08/2017 21,500 -0.10 -0.46 21,400 21,500 21,400 4,000 86,000,000
07/08/2017 21,600 -1.30 -5.68 21,600 21,600 21,600 500 10,800,000
04/08/2017 22,900 -0.20 -0.87 21,800 22,900 21,800 200 4,580,000
03/08/2017 23,100 2.10 10.00 21,000 23,100 21,000 300 6,930,000
02/08/2017 21,000 1.90 9.95 20,100 21,000 20,100 350 7,350,000
01/08/2017 19,100 -2.10 -9.91 20,100 23,200 19,100 3,600 68,760,000
31/07/2017 21,200 1.30 6.53 21,200 21,200 21,200 100 2,120,000
28/07/2017 19,900 -2.20 -9.95 21,000 21,000 19,900 300 5,970,000
27/07/2017 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 200 4,420,000
26/07/2017 22,100 2.00 9.95 20,100 22,100 20,100 700 15,470,000
25/07/2017 20,100 -1.10 -5.19 21,200 22,400 20,100 4,200 84,420,000
24/07/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
21/07/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
20/07/2017 21,200 -2.30 -9.79 22,300 22,300 21,200 1,000 21,200,000
19/07/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
18/07/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
17/07/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
14/07/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
13/07/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 1,200 28,200,000
12/07/2017 23,500 0.00 ■■ 0.00 23,400 23,500 23,400 1,700 39,950,000
11/07/2017 23,500 0.20 0.86 23,500 23,500 23,500 100 2,350,000
10/07/2017 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
07/07/2017 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
06/07/2017 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
05/07/2017 23,300 -0.90 -3.72 23,300 23,300 23,300 100 2,330,000
04/07/2017 24,200 0.20 0.83 24,200 24,200 24,200 100 2,420,000
03/07/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 100 2,400,000
30/06/2017 24,000 -4.00 -14.29 25,700 25,700 24,000 2,000 48,000,000
29/06/2017 28,000 1.00 3.70 27,000 28,000 26,800 9,700 271,600,000
28/06/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,000 27,000,000
27/06/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 300 8,100,000
26/06/2017 27,000 0.20 0.75 27,000 27,500 27,000 3,000 81,000,000
23/06/2017 26,800 -1.20 -4.29 28,000 28,000 26,800 1,005 26,934,000
22/06/2017 28,000 1.50 5.66 27,100 28,000 27,000 3,000 84,000,000
21/06/2017 26,500 -0.10 -0.38 24,000 26,500 24,000 2,340 62,010,000
20/06/2017 26,600 0.60 2.31 24,100 26,600 24,100 600 15,960,000
19/06/2017 26,000 -0.80 -2.99 24,200 26,000 24,200 400 10,400,000
16/06/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
15/06/2017 26,800 0.30 1.13 26,500 27,000 26,200 1,210 32,428,000
14/06/2017 26,500 0.30 1.15 26,200 26,500 26,200 1,500 39,750,000
13/06/2017 26,200 0.10 0.38 26,200 26,200 26,200 2,000 52,400,000
12/06/2017 26,100 0.10 0.38 26,100 26,100 26,100 1,100 28,710,000
09/06/2017 26,000 0.00 ■■ 0.00 27,000 27,000 26,000 1,200 31,200,000
08/06/2017 26,000 2.00 8.33 25,900 26,400 25,900 1,800 46,800,000
07/06/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
06/06/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 70 1,680,000
05/06/2017 24,000 -1.00 -4.00 24,000 24,000 24,000 300 7,200,000
02/06/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
01/06/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
31/05/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
30/05/2017 25,000 0.00 ■■ 0.00 25,000 25,100 25,000 6,100 152,500,000
29/05/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 3,700 92,500,000
26/05/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
25/05/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
24/05/2017 25,000 0.00 ■■ 0.00 25,000 25,100 25,000 175,200 4,380,000,000
23/05/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
22/05/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 59,100 1,477,500,000
19/05/2017 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 7,080 177,000,000
18/05/2017 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 8,000 200,000,000
17/05/2017 25,000 0.50 2.04 24,500 25,000 24,500 53,800 1,345,000,000
16/05/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 4,000 98,000,000
15/05/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 300 7,350,000
09/05/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
08/05/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
05/05/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
04/05/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
03/05/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 104 2,548,000
28/04/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
27/04/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
26/04/2017 24,500 0.00 ■■ 0.00 24,000 24,500 24,000 2,000 49,000,000
25/04/2017 24,500 -0.50 -2.00 24,500 24,500 24,500 5,000 122,500,000
24/04/2017 25,000 -1.00 -3.85 25,000 25,000 25,000 200 5,000,000
21/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
19/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
18/04/2017 26,000 2.00 8.33 25,000 26,000 25,000 300 7,800,000
17/04/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 7 168,000
14/04/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
13/04/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 200 4,800,000
12/04/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
11/04/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
10/04/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10,700 256,800,000
07/04/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,000 48,000,000
05/04/2017 24,000 -1.00 -4.00 24,000 24,000 24,000 1,900 45,600,000
04/04/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
03/04/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 200 5,000,000
31/03/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
30/03/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
29/03/2017 25,000 1.30 5.49 25,000 25,000 25,000 100 2,500,000
28/03/2017 23,700 2.10 9.72 23,700 23,700 23,700 100 2,370,000
27/03/2017 21,600 -2.40 -10.00 24,000 24,100 21,600 4,100 88,560,000
24/03/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,900 45,600,000
23/03/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,400 57,600,000
22/03/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 3,000 72,000,000
21/03/2017 24,000 0.10 0.42 24,000 24,000 24,000 4,100 98,400,000
20/03/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
17/03/2017 23,900 0.10 0.42 23,800 23,900 23,800 1,100 26,290,000
16/03/2017 23,800 1.00 4.39 22,000 23,800 22,000 600 14,280,000
15/03/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
14/03/2017 22,800 0.60 2.70 22,800 22,800 22,800 600 13,680,000
13/03/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
10/03/2017 22,200 -0.60 -2.63 22,800 22,800 22,100 1,800 39,960,000
09/03/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 600 13,680,000
08/03/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
07/03/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
06/03/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
03/03/2017 22,800 -0.30 -1.30 22,800 22,800 22,800 300 6,840,000
02/03/2017 23,100 -0.50 -2.12 23,200 23,200 23,100 300 6,930,000
01/03/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
28/02/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
27/02/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
24/02/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
23/02/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
22/02/2017 23,600 -2.30 -8.88 23,500 23,700 23,500 1,000 23,600,000
21/02/2017 25,900 -0.10 -0.38 23,500 25,900 23,500 200 5,180,000
20/02/2017 26,000 -0.90 -3.35 26,000 26,000 26,000 1,000 26,000,000
17/02/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
16/02/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
15/02/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
14/02/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
13/02/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
10/02/2017 26,900 2.40 9.80 26,900 26,900 26,900 100 2,690,000
09/02/2017 24,500 -2.50 -9.26 24,300 24,500 24,300 2,600 63,700,000
08/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
03/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
02/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
23/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
20/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
17/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
16/01/2017 27,000 2.00 8.00 27,000 27,000 27,000 100 2,700,000
13/01/2017 25,000 1.00 4.17 25,000 25,000 25,000 100 2,500,000
12/01/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
11/01/2017 24,000 1.00 4.35 20,700 24,000 20,700 400 9,600,000
10/01/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
09/01/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
06/01/2017 23,000 -0.20 -0.86 23,000 23,000 23,000 2,000 46,000,000
05/01/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
04/01/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 500 11,600,000
03/01/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
30/12/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
29/12/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
28/12/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 1,000 23,200,000
27/12/2016 23,200 0.00 ■■ 0.00 23,300 23,300 23,200 3,600 83,520,000
26/12/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 1,000 23,200,000
23/12/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 100 2,320,000
22/12/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
21/12/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
20/12/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 900 20,880,000
19/12/2016 23,200 -0.10 -0.43 23,200 23,200 23,200 4,200 97,440,000
16/12/2016 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 300 6,990,000
15/12/2016 23,300 -0.10 -0.43 23,300 23,300 23,300 600 13,980,000
14/12/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
13/12/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 4,700 109,980,000
12/12/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 1,000 23,400,000
09/12/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
08/12/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
07/12/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
06/12/2016 23,400 -0.10 -0.43 23,400 23,400 23,400 1,500 35,100,000
05/12/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 8,500 199,750,000
02/12/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 2,600 61,100,000
01/12/2016 23,500 -0.10 -0.42 23,500 23,500 23,500 1,500 35,250,000
30/11/2016 23,600 -0.30 -1.26 23,600 23,600 23,600 4,900 115,640,000
29/11/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
28/11/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
25/11/2016 23,900 1.20 5.29 23,900 23,900 23,900 2,000 47,800,000
24/11/2016 22,700 0.00 ■■ 0.00 23,000 23,000 22,700 7,100 161,170,000
23/11/2016 22,700 -0.30 -1.30 22,700 22,800 22,700 9,100 206,570,000
22/11/2016 23,000 0.00 ■■ 0.00 20,700 23,000 20,700 300 6,900,000
21/11/2016 23,000 -0.90 -3.77 23,000 23,000 23,000 400 9,200,000
18/11/2016 23,900 1.00 4.37 20,700 23,900 20,700 200 4,780,000
17/11/2016 22,900 -0.60 -2.55 21,400 22,900 21,400 200 4,580,000
16/11/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
15/11/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
14/11/2016 23,500 0.50 2.17 21,000 23,500 21,000 2,200 51,700,000
11/11/2016 23,000 1.60 7.48 23,000 23,000 23,000 100 2,300,000
10/11/2016 21,400 -2.20 -9.32 21,400 21,400 21,400 100 2,140,000
09/11/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
08/11/2016 23,600 -0.30 -1.26 23,600 23,600 23,600 9,200 217,120,000
07/11/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
04/11/2016 23,900 0.40 1.70 21,500 23,900 21,500 200 4,780,000
03/11/2016 23,500 -0.20 -0.84 23,500 23,500 23,500 300 7,050,000
02/11/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
01/11/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 100 2,370,000
31/10/2016 23,700 0.10 0.42 23,500 23,700 23,500 1,100 26,070,000
28/10/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
27/10/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 300 7,080,000
26/10/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 4,400 103,840,000
25/10/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 10,000 236,000,000
24/10/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 2,000 47,200,000
21/10/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 3,000 70,800,000
20/10/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 500 11,800,000
19/10/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
18/10/2016 23,600 -0.20 -0.84 23,600 23,600 23,600 5,400 127,440,000
17/10/2016 23,800 0.30 1.28 23,500 24,000 23,500 11,800 280,840,000
14/10/2016 23,500 0.10 0.43 23,500 23,500 23,500 900 21,150,000
13/10/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
12/10/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
11/10/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
10/10/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 3,000 70,200,000
07/10/2016 23,400 -0.20 -0.85 23,600 23,600 23,400 5,500 128,700,000
06/10/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 200 4,720,000
05/10/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
04/10/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
03/10/2016 23,600 -0.20 -0.84 23,600 23,600 23,600 4,000 94,400,000
30/09/2016 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
29/09/2016 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 8,600 204,680,000
28/09/2016 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 8,700 207,060,000
27/09/2016 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 6,600 157,080,000
26/09/2016 23,800 0.00 ■■ 0.00 22,000 23,800 22,000 12,400 295,120,000
23/09/2016 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 8,800 209,440,000
22/09/2016 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
21/09/2016 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
20/09/2016 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 1,800 42,840,000
19/09/2016 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
16/09/2016 23,800 -0.20 -0.83 23,800 23,800 23,800 4,500 107,100,000
15/09/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
14/09/2016 24,000 -0.10 -0.41 24,000 24,000 24,000 900 21,600,000
13/09/2016 24,100 0.40 1.69 24,100 24,100 24,100 100 2,410,000
12/09/2016 23,700 -0.30 -1.25 23,900 23,900 23,700 4,000 94,800,000
09/09/2016 24,000 0.30 1.27 24,000 24,000 24,000 100 2,400,000
08/09/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 5,100 120,870,000
07/09/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
06/09/2016 23,700 -0.30 -1.25 23,700 23,700 23,700 3,900 92,430,000
05/09/2016 24,000 0.30 1.27 23,700 24,000 23,700 1,100 26,400,000
01/09/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
31/08/2016 23,700 -0.30 -1.25 23,700 23,700 23,700 1,000 23,700,000
30/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
29/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
26/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 100 2,400,000
25/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 5,000 120,000,000
24/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
23/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
22/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 15,500 372,000,000
19/08/2016 24,000 0.20 0.84 24,000 24,000 24,000 1,600 38,400,000
18/08/2016 23,800 0.10 0.42 23,800 23,800 23,800 100 2,380,000
17/08/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
16/08/2016 23,700 0.00 ■■ 0.00 23,800 23,800 23,700 2,000 47,400,000
15/08/2016 23,700 -0.40 -1.66 23,700 23,700 23,700 4,000 94,800,000
12/08/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 5,000 120,500,000
11/08/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
10/08/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
09/08/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
08/08/2016 24,100 0.10 0.42 24,000 24,100 24,000 3,200 77,120,000
05/08/2016 24,000 0.00 ■■ 0.00 23,700 24,000 23,700 6,000 144,000,000
04/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
03/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
02/08/2016 24,000 -0.20 -0.83 24,100 24,100 24,000 3,500 84,000,000
01/08/2016 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
29/07/2016 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 100 2,420,000
28/07/2016 24,200 0.10 0.41 24,300 24,300 24,100 2,500 60,500,000
27/07/2016 24,100 0.00 ■■ 0.00 24,200 24,200 24,100 2,200 53,020,000
26/07/2016 24,100 0.00 ■■ 0.00 24,200 24,200 24,100 4,900 118,090,000
25/07/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
22/07/2016 24,100 0.00 ■■ 0.00 24,000 24,100 24,000 13,100 315,710,000
21/07/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
20/07/2016 24,100 0.00 ■■ 0.00 24,300 24,300 24,100 2,000 48,200,000
19/07/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 2,400 57,840,000
18/07/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
15/07/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
14/07/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
13/07/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 4,100 98,810,000
12/07/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 500 12,050,000
11/07/2016 24,100 -0.50 -2.03 24,200 24,200 24,100 2,000 48,200,000
08/07/2016 24,600 0.60 2.50 24,100 24,600 24,100 5,000 123,000,000
07/07/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 3,000 72,000,000
06/07/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 5,320 127,680,000
05/07/2016 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 3,610 86,640,000
04/07/2016 24,000 -0.20 -0.83 24,000 24,000 24,000 1,200 28,800,000
01/07/2016 24,200 -0.60 -2.42 24,100 24,200 24,000 2,300 55,660,000
30/06/2016 24,800 0.00 ■■ 0.00 25,000 25,000 24,800 400 9,920,000
29/06/2016 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
28/06/2016 26,800 -0.70 -2.55 27,500 30,200 26,800 2,200 58,960,000
27/06/2016 27,500 1.70 6.59 26,000 27,500 26,000 5,500 151,250,000
24/06/2016 25,800 -0.70 -2.64 26,000 26,200 25,800 6,200 159,960,000
23/06/2016 26,500 -0.50 -1.85 25,100 26,500 25,100 1,200 31,800,000
22/06/2016 27,000 0.10 0.37 27,000 27,000 27,000 500 13,500,000
21/06/2016 26,900 -0.10 -0.37 26,900 26,900 26,900 100 2,690,000
20/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,100 56,700,000
17/06/2016 27,000 0.00 ■■ 0.00 27,000 27,500 27,000 84,100 2,270,700,000
16/06/2016 27,000 -0.50 -1.82 27,400 27,400 27,000 5,600 151,200,000
15/06/2016 27,500 0.50 1.85 27,000 27,500 27,000 3,100 85,250,000
14/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,200 32,400,000
13/06/2016 27,000 -0.10 -0.37 27,100 27,100 27,000 5,600 151,200,000
10/06/2016 27,100 0.10 0.37 27,100 27,100 27,000 3,500 94,850,000
09/06/2016 27,000 -0.20 -0.74 27,000 27,000 27,000 200 5,400,000
08/06/2016 27,200 0.40 1.49 27,200 27,200 27,200 500 13,600,000
07/06/2016 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
06/06/2016 26,800 -0.20 -0.74 26,000 26,800 26,000 1,100 29,480,000
03/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 6,100 164,700,000
02/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5,200 140,400,000
01/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 7,000 189,000,000
31/05/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5,100 137,700,000
30/05/2016 27,000 0.50 1.89 27,000 27,100 27,000 8,100 218,700,000
27/05/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,100 29,150,000
26/05/2016 26,500 -0.50 -1.85 26,500 26,500 26,500 2,000 53,000,000
25/05/2016 27,000 -1.00 -3.57 27,000 27,000 27,000 1,000 27,000,000
24/05/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
23/05/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 910 25,480,000
20/05/2016 28,000 1.00 3.70 27,000 28,000 27,000 200 5,600,000
19/05/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/05/2016 27,000 0.00 ■■ 0.00 25,000 27,000 25,000 2,000 54,000,000
17/05/2016 27,000 0.00 ■■ 0.00 27,000 27,000 26,900 18,300 494,100,000
16/05/2016 27,000 -0.50 -1.82 27,000 27,000 27,000 13,000 351,000,000
13/05/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
12/05/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
11/05/2016 27,500 -0.10 -0.36 27,500 27,500 27,500 6,000 165,000,000
10/05/2016 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
09/05/2016 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 8,700 240,120,000
06/05/2016 27,600 0.10 0.36 27,500 27,600 27,500 6,200 171,120,000
05/05/2016 27,500 0.40 1.48 27,000 27,500 27,000 2,800 77,000,000
04/05/2016 27,100 -1.90 -6.55 27,100 27,100 27,100 100 2,710,000
29/04/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
28/04/2016 29,000 1.10 3.94 27,000 29,000 27,000 13,000 377,000,000
27/04/2016 27,900 0.00 ■■ 0.00 29,000 29,000 27,800 18,660 520,614,000
26/04/2016 27,900 -0.30 -1.06 28,200 28,200 27,800 7,800 217,620,000
25/04/2016 28,200 0.10 0.36 28,200 28,200 28,200 100 2,820,000
22/04/2016 28,100 1.00 3.69 27,100 28,200 27,100 28,690 806,189,000
21/04/2016 27,100 0.10 0.37 26,800 27,200 26,800 5,900 159,890,000
20/04/2016 27,000 -0.10 -0.37 26,900 27,400 26,900 5,500 148,500,000
19/04/2016 27,100 0.60 2.26 26,400 27,100 26,400 17,500 474,250,000
15/04/2016 26,500 0.40 1.53 26,000 26,500 26,000 1,400 37,100,000
14/04/2016 26,100 0.10 0.38 26,000 27,000 25,800 68,500 1,787,850,000
13/04/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
12/04/2016 26,000 -0.30 -1.14 26,000 26,000 26,000 5,200 135,200,000
11/04/2016 26,300 0.70 2.73 25,500 26,300 25,500 7,600 199,880,000
08/04/2016 25,600 -0.50 -1.92 25,600 25,600 25,600 1,000 25,600,000
07/04/2016 26,100 -0.90 -3.33 26,100 26,100 26,100 3,000 78,300,000
06/04/2016 27,000 1.50 5.88 26,000 27,000 26,000 8,300 224,100,000
05/04/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
04/04/2016 25,500 -0.90 -3.41 25,500 25,500 25,500 4,800 122,400,000
01/04/2016 26,400 0.10 0.38 26,400 26,500 26,400 9,300 245,520,000
31/03/2016 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
30/03/2016 26,300 0.20 0.77 26,200 26,300 26,200 300 7,890,000
29/03/2016 26,100 0.00 ■■ 0.00 26,200 26,300 26,100 6,100 159,210,000
28/03/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 1,100 28,710,000
25/03/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 10,100 263,610,000
24/03/2016 26,100 0.00 ■■ 0.00 26,100 26,200 26,100 14,400 375,840,000
23/03/2016 26,100 0.00 ■■ 0.00 25,900 26,100 25,900 8,000 208,800,000
22/03/2016 26,100 0.00 ■■ 0.00 26,000 26,100 26,000 7,600 198,360,000
21/03/2016 26,100 0.10 0.38 25,900 26,100 25,900 12,300 321,030,000
18/03/2016 26,000 0.00 ■■ 0.00 26,200 26,200 25,500 4,000 104,000,000
17/03/2016 26,000 0.50 1.96 25,200 26,000 25,200 22,500 585,000,000
16/03/2016 25,500 0.50 2.00 24,500 25,500 24,300 3,100 79,050,000
15/03/2016 25,000 1.50 6.38 23,500 25,400 23,500 42,200 1,055,000,000
14/03/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 20,400 479,400,000
11/03/2016 23,500 0.50 2.17 23,000 23,500 23,000 8,900 209,150,000
10/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,900 43,700,000
09/03/2016 23,000 -0.10 -0.43 22,200 23,000 22,200 2,100 48,300,000
08/03/2016 23,100 -0.40 -1.70 22,000 23,100 22,000 12,100 279,510,000
07/03/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 200 4,700,000
04/03/2016 23,500 0.30 1.29 23,400 23,700 23,400 18,600 437,100,000
03/03/2016 23,200 -0.30 -1.28 23,500 23,500 23,200 21,900 508,080,000
02/03/2016 23,500 0.00 ■■ 0.00 23,100 23,500 23,000 14,100 331,350,000
01/03/2016 23,500 1.00 4.44 22,300 24,700 22,300 24,200 568,700,000
29/02/2016 22,500 0.50 2.27 22,000 22,500 22,000 19,900 447,750,000
26/02/2016 22,000 -0.10 -0.45 22,000 22,100 22,000 4,000 88,000,000
25/02/2016 22,100 -0.80 -3.49 22,300 22,300 22,100 17,000 375,700,000
24/02/2016 22,900 -0.10 -0.43 22,100 22,900 22,100 2,200 50,380,000
23/02/2016 23,000 -0.90 -3.77 23,000 23,000 23,000 700 16,100,000
22/02/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
19/02/2016 23,900 1.00 4.37 24,400 24,400 22,500 16,200 387,180,000
18/02/2016 22,900 0.00 ■■ 0.00 22,800 23,000 22,800 20,600 471,740,000
17/02/2016 22,900 -0.90 -3.78 22,800 23,700 22,800 32,200 737,380,000
16/02/2016 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 22,100 525,980,000
15/02/2016 23,800 -1.00 -4.03 24,600 24,600 23,800 1,200 28,560,000
05/02/2016 24,800 1.80 7.83 23,000 25,000 22,700 90,600 2,246,880,000
04/02/2016 23,000 -1.90 -7.63 23,000 23,000 23,000 6,000 138,000,000
03/02/2016 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
02/02/2016 24,900 -0.10 -0.40 24,500 24,900 24,500 8,300 206,670,000
01/02/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 24,700 617,500,000
29/01/2016 25,000 -0.90 -3.47 24,800 25,000 24,800 1,500 37,500,000
28/01/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
27/01/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
26/01/2016 25,900 -1.30 -4.78 26,000 26,000 25,900 2,500 64,750,000
25/01/2016 27,200 2.20 8.80 25,600 27,200 25,600 2,400 65,280,000
22/01/2016 25,000 -1.10 -4.21 25,200 25,900 25,000 20,900 522,500,000
21/01/2016 26,100 0.10 0.38 25,600 26,100 25,600 8,800 229,680,000
20/01/2016 26,000 0.00 ■■ 0.00 25,600 26,400 25,500 14,000 364,000,000
19/01/2016 26,000 0.10 0.39 25,800 26,100 25,800 27,000 702,000,000
18/01/2016 25,900 -0.40 -1.52 26,300 26,300 25,900 4,700 121,730,000
15/01/2016 26,300 0.00 ■■ 0.00 26,300 26,500 26,300 16,900 444,470,000
14/01/2016 26,300 0.30 1.15 26,300 26,300 26,300 30,100 791,630,000
13/01/2016 26,700 0.50 1.91 27,000 27,000 26,200 20,300 542,010,000
12/01/2016 26,900 1.30 5.08 26,200 26,900 26,100 34,500 928,050,000
11/01/2016 25,600 0.10 0.39 25,500 27,000 25,500 6,100 156,160,000
08/01/2016 25,500 0.20 0.79 25,500 25,800 25,500 126,900 3,235,950,000
07/01/2016 25,300 0.10 0.40 25,300 25,300 23,300 28,600 723,580,000
06/01/2016 25,200 -1.40 -5.26 26,800 26,800 24,600 12,100 304,920,000
05/01/2016 26,600 0.00 ■■ 0.00 27,200 27,200 26,400 7,700 204,820,000
04/01/2016 26,600 -1.70 -6.01 28,000 28,000 26,600 11,400 303,240,000
31/12/2015 28,300 1.70 6.39 26,500 28,400 26,500 73,300 2,074,390,000
30/12/2015 26,600 -0.20 -0.75 26,800 26,800 26,600 99,400 2,644,040,000
29/12/2015 26,800 0.30 1.13 26,500 26,800 25,600 130,900 3,508,120,000
28/12/2015 26,500 -0.60 -2.21 27,000 27,000 25,000 31,000 821,500,000
25/12/2015 27,100 1.10 4.23 25,500 27,500 25,500 33,100 897,010,000
24/12/2015 26,000 -0.80 -2.99 26,000 26,000 24,200 57,900 1,505,400,000
23/12/2015 26,800 -2.90 -9.76 29,000 29,000 26,800 3,300 88,440,000
22/12/2015 29,700 0.00 ■■ 0.00 26,000 30,000 26,000 24,200 718,740,000
25/09/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200,000 2,200,000,000
24/09/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200,000 2,200,000,000
23/09/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200,000 2,200,000,000
22/09/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200,000 2,200,000,000
21/09/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200,000 2,200,000,000
20/09/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200,000 2,200,000,000
19/09/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200,000 2,200,000,000
18/09/2012 11,000 -1.00 -8.33 12,000 11,000 11,000 200,000 2,200,000,000
04/05/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50,000 600,000,000
03/05/2012 12,000 -4.92 -29.07 16,917 12,000 12,000 50,000 600,000,000
02/05/2012 16,917 0.00 ■■ 0.00 16,917 20,500 11,000 740,000 12,393,500,000
01/05/2012 16,917 0.00 ■■ 0.00 16,917 20,500 11,000 740,000 12,393,500,000
30/04/2012 16,917 0.00 ■■ 0.00 16,917 20,500 11,000 740,000 12,393,500,000
29/04/2012 16,917 0.00 ■■ 0.00 16,917 20,500 11,000 740,000 12,393,500,000
28/04/2012 16,917 0.00 ■■ 0.00 16,917 20,500 11,000 740,000 12,393,500,000
27/04/2012 16,917 -0.15 -0.85 17,062 20,500 11,000 740,000 12,393,500,000
26/04/2012 17,062 0.00 ■■ 0.00 17,062 20,500 11,000 690,000 11,793,500,000
25/04/2012 17,062 0.00 ■■ 0.00 17,062 20,500 11,000 690,000 11,793,500,000
24/04/2012 17,062 0.00 ■■ 0.00 17,062 20,500 11,000 690,000 11,793,500,000
23/04/2012 17,062 0.00 ■■ 0.00 17,062