Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP XNK Thủy Sản Bến Tre
Bentre Aquaproduct Import And Export JSC
Mã CK:      ABT      34.05      +0.05 (+0.15%)      (cập nhật 12:30 05/12/2022)
Đang giao dịch
ABT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/12/2022 34,050 0.05 0.15 34,000 34,050 34,050 10 340,500
04/12/2022 34,000 1.30 3.82 32,700 34,000 30,450 370 12,580,000
02/12/2022 34,000 1.30 3.82 32,700 34,000 30,450 370 12,580,000
01/12/2022 32,700 0.05 0.15 32,650 32,700 32,700 60 1,962,000
30/11/2022 32,650 0.05 0.15 32,600 32,650 32,650 10 326,500
28/11/2022 32,600 2.00 6.13 30,600 32,600 32,600 20 652,000
27/11/2022 30,600 0.00 ■■ 0.00 30,600 0 0 0 0
25/11/2022 30,600 -0.05 -0.16 30,650 30,600 30,600 30 918,000
24/11/2022 30,600 -0.05 -0.16 30,650 30,600 30,600 30 918,000
23/11/2022 30,650 -0.05 -0.16 30,700 30,650 30,600 50 1,532,500
22/11/2022 30,700 -2.30 -7.49 33,000 30,700 30,700 20 614,000
21/11/2022 33,000 0.00 ■■ 0.00 33,000 0 0 0 0
20/11/2022 33,000 0.00 ■■ 0.00 33,000 0 0 0 0
16/11/2022 33,000 -0.35 -1.06 33,350 33,300 31,050 200 6,600,000
15/11/2022 33,350 -2.35 -7.05 35,700 33,350 33,350 10 333,500
14/11/2022 35,700 0.00 ■■ 0.00 35,700 0 0 0 0
09/11/2022 35,700 -0.05 -0.14 35,750 35,700 35,700 10 357,000
07/11/2022 35,750 0.00 ■■ 0.00 35,750 35,800 35,750 140 5,005,000
06/11/2022 35,750 2.15 6.01 33,600 35,900 34,800 60 2,145,000
04/11/2022 35,750 2.15 6.01 33,600 35,900 34,800 60 2,145,000
03/11/2022 33,600 -2.30 -6.85 35,900 33,600 33,600 10 336,000
02/11/2022 35,900 1.25 3.48 34,650 35,900 35,900 20 718,000
27/10/2022 34,650 1.15 3.32 33,500 34,700 32,000 80 2,772,000
25/10/2022 33,500 1.95 5.82 31,550 33,500 31,500 150 5,025,000
24/10/2022 31,550 0.05 0.16 31,500 31,600 31,550 20 631,000
21/10/2022 31,500 0.45 1.43 31,050 32,050 31,500 230 7,245,000
20/10/2022 31,050 1.15 3.70 29,900 31,050 30,100 1,030 31,981,500
19/10/2022 29,900 0.90 3.01 29,000 29,900 28,000 190 5,681,000
17/10/2022 29,000 0.00 ■■ 0.00 29,000 29,000 27,300 50 1,450,000
15/10/2022 29,000 0.00 ■■ 0.00 29,000 29,000 27,300 50 1,450,000
14/10/2022 29,000 0.00 ■■ 0.00 29,000 29,000 27,300 50 1,450,000
12/10/2022 29,000 1.00 3.45 28,000 29,000 29,000 10 290,000
11/10/2022 28,000 -2.00 -7.14 30,000 28,250 28,000 60 1,680,000
07/10/2022 30,000 -0.65 -2.17 30,650 30,000 29,950 100 3,000,000
06/10/2022 30,650 -2.25 -7.34 32,900 30,900 30,650 100 3,065,000
04/10/2022 32,900 1.25 3.80 31,650 32,900 32,900 100 3,290,000
03/10/2022 31,650 -2.35 -7.42 34,000 32,550 31,650 70 2,215,500
30/09/2022 34,000 -0.40 -1.18 34,400 34,000 34,000 50 1,700,000
29/09/2022 34,400 -2.45 -7.12 36,850 34,650 34,400 80 2,752,000
28/09/2022 36,850 -0.80 -2.17 37,650 36,850 36,850 50 1,842,500
26/09/2022 37,650 0.00 ■■ 0.00 37,650 0 0 0 0
22/09/2022 37,650 0.00 ■■ 0.00 37,650 0 0 0 0
20/09/2022 37,650 0.05 0.13 37,600 37,650 35,000 70 2,635,500
16/09/2022 37,600 1.55 4.12 36,050 37,600 36,000 120 4,512,000
15/09/2022 36,050 -0.95 -2.64 37,000 36,900 35,300 130 4,686,500
14/09/2022 37,000 -0.20 -0.54 37,200 37,100 36,950 30 1,110,000
13/09/2022 37,200 -0.05 -0.13 37,250 37,200 35,500 140 5,208,000
12/09/2022 37,250 0.10 0.27 37,150 37,250 37,150 30 1,117,500
09/09/2022 37,300 0.15 0.40 37,150 37,350 37,200 60 2,238,000
08/09/2022 37,150 2.05 5.52 35,100 37,150 35,100 1,100 40,865,000
07/09/2022 35,100 -1.00 -2.85 36,100 35,100 35,100 60 2,106,000
06/09/2022 36,100 -2.40 -6.65 38,500 36,400 36,100 50 1,805,000
05/09/2022 38,500 -2.80 -7.27 41,300 39,850 38,500 70 2,695,000
04/09/2022 41,300 0.00 ■■ 0.00 41,300 0 0 0 0
28/08/2022 41,300 -0.40 -0.97 41,700 41,300 38,850 570 23,541,000
26/08/2022 41,300 -0.40 -0.97 41,700 41,300 38,850 570 23,541,000
25/08/2022 41,700 0.70 1.68 41,000 41,700 41,700 100 4,170,000
24/08/2022 41,000 1.00 2.44 40,000 41,000 38,400 60 2,460,000
23/08/2022 40,000 0.90 2.25 39,100 40,150 40,000 100 4,000,000
22/08/2022 40,100 0.05 0.12 40,050 40,100 40,100 10 401,000
20/08/2022 40,050 0.05 0.12 40,000 40,050 38,150 310 12,415,500
19/08/2022 40,050 0.05 0.12 40,000 40,050 38,150 310 12,415,500
18/08/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
17/08/2022 40,000 -2.70 -6.75 42,700 42,350 39,750 160 6,400,000
16/08/2022 42,700 0.20 0.47 42,500 42,700 42,350 360 15,372,000
15/08/2022 42,500 2.40 5.65 40,100 42,600 39,950 170 7,225,000
12/08/2022 40,100 -2.30 -5.74 42,400 40,100 39,900 40 1,604,000
11/08/2022 42,400 0.00 ■■ 0.00 42,400 42,400 42,250 110 4,664,000
10/08/2022 42,400 1.90 4.48 40,500 42,800 41,500 60 2,544,000
05/08/2022 40,500 0.00 ■■ 0.00 40,500 40,500 38,100 150 6,075,000
04/08/2022 40,500 0.50 1.23 40,000 40,500 40,000 40 1,620,000
03/08/2022 40,000 0.00 ■■ 0.00 40,000 40,050 39,900 210 8,400,000
02/08/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
01/08/2022 40,000 0.00 ■■ 0.00 40,000 40,000 39,950 50 2,000,000
28/07/2022 40,000 2.00 5.00 38,000 40,050 38,000 40 1,600,000
26/07/2022 38,000 1.95 5.13 36,050 38,550 38,000 100 3,800,000
25/07/2022 36,050 -0.95 -2.64 37,000 37,050 36,050 20 721,000
22/07/2022 37,000 -0.05 -0.14 37,050 37,000 37,000 30 1,110,000
21/07/2022 37,050 -1.30 -3.51 38,350 37,050 37,050 10 370,500
20/07/2022 38,350 2.40 6.26 35,950 38,350 35,700 680 26,078,000
19/07/2022 35,950 -0.05 -0.14 36,000 35,950 35,850 70 2,516,500
16/07/2022 36,000 0.25 0.69 35,750 36,000 34,300 70 2,520,000
15/07/2022 36,000 0.25 0.69 35,750 36,000 34,300 70 2,520,000
14/07/2022 35,750 0.15 0.42 35,600 36,700 35,750 40 1,430,000
13/07/2022 35,600 0.10 0.28 35,500 37,150 35,600 30 1,068,000
12/07/2022 35,500 -0.15 -0.42 35,650 36,300 34,200 50 1,775,000
11/07/2022 35,650 -0.70 -1.96 36,350 36,350 35,650 60 2,139,000
10/07/2022 36,350 -0.05 -0.14 36,400 36,400 35,150 100 3,635,000
08/07/2022 36,350 -0.05 -0.14 36,400 36,400 35,150 100 3,635,000
07/07/2022 36,400 -0.30 -0.82 36,700 36,900 36,400 90 3,276,000
06/07/2022 36,700 -0.65 -1.77 37,350 37,300 35,100 260 9,542,000
05/07/2022 37,350 -2.55 -6.83 39,900 39,800 37,300 90 3,361,500
04/07/2022 39,900 1.05 2.63 38,850 39,900 36,650 1,310 52,269,000
02/07/2022 38,850 -0.15 -0.39 39,000 38,950 36,300 420 16,317,000
01/07/2022 38,850 -0.15 -0.39 39,000 38,950 36,300 420 16,317,000
30/06/2022 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 140 5,460,000
29/06/2022 39,000 0.05 0.13 38,950 39,000 39,000 30 1,170,000
28/06/2022 38,950 -0.60 -1.54 39,550 39,000 38,500 80 3,116,000
27/06/2022 39,550 -0.25 -0.63 39,800 39,650 39,550 170 6,723,500
26/06/2022 39,800 -0.10 -0.25 39,900 39,800 38,600 60 2,388,000
24/06/2022 39,800 -0.10 -0.25 39,900 39,800 38,600 60 2,388,000
23/06/2022 39,900 -0.05 -0.13 39,950 39,950 38,150 200 7,980,000
22/06/2022 39,950 1.35 3.38 38,600 40,250 37,650 600 23,970,000
21/06/2022 38,600 -1.75 -4.53 40,350 40,350 38,400 250 9,650,000
20/06/2022 40,350 -0.60 -1.49 40,950 40,800 38,550 180 7,263,000
17/06/2022 40,950 0.60 1.47 40,350 41,600 37,700 570 23,341,500
16/06/2022 40,350 0.90 2.23 39,450 40,900 36,700 420 16,947,000
15/06/2022 39,450 -1.85 -4.69 41,300 41,300 39,050 290 11,440,500
14/06/2022 41,300 -0.05 -0.12 41,350 41,400 39,000 330 13,629,000
13/06/2022 41,350 0.10 0.24 41,250 41,750 39,600 640 26,464,000
11/06/2022 41,250 0.25 0.61 41,000 41,250 40,150 320 13,200,000
10/06/2022 41,250 0.25 0.61 41,000 41,250 40,150 320 13,200,000
09/06/2022 41,000 -0.95 -2.32 41,950 41,900 40,100 370 15,170,000
08/06/2022 41,950 0.00 ■■ 0.00 41,950 41,950 40,150 260 10,907,000
07/06/2022 41,950 -0.05 -0.12 42,000 41,950 40,050 440 18,458,000
06/06/2022 42,000 1.80 4.29 40,200 42,000 39,550 740 31,080,000
04/06/2022 40,200 -0.60 -1.49 40,800 41,950 40,000 230 9,246,000
03/06/2022 40,200 -0.60 -1.49 40,800 41,950 40,000 230 9,246,000
02/06/2022 40,800 -1.20 -2.94 42,000 42,000 39,800 1,580 64,464,000
01/06/2022 42,000 1.00 2.38 41,000 42,000 39,500 410 17,220,000
31/05/2022 41,000 0.80 1.95 40,200 41,750 39,350 500 20,500,000
30/05/2022 40,200 -1.80 -4.48 42,000 42,000 39,850 380 15,276,000
27/05/2022 42,000 0.00 ■■ 0.00 42,000 43,000 40,000 270 11,340,000
26/05/2022 42,000 1.90 4.52 40,100 42,900 39,250 700 29,400,000
25/05/2022 40,100 -1.35 -3.37 41,450 41,400 39,800 250 10,025,000
24/05/2022 41,450 -0.95 -2.29 42,400 41,550 39,700 290 12,020,500
23/05/2022 42,400 1.90 4.48 40,500 42,700 39,300 220 9,328,000
21/05/2022 40,500 -0.90 -2.22 41,400 42,500 39,050 350 14,175,000
20/05/2022 40,500 -0.90 -2.22 41,400 42,500 39,050 350 14,175,000
19/05/2022 41,400 0.85 2.05 40,550 41,500 38,700 410 16,974,000
18/05/2022 40,550 0.55 1.36 40,000 41,800 38,100 150 6,082,500
17/05/2022 40,000 -2.90 -7.25 42,900 42,900 40,000 350 14,000,000
16/05/2022 42,900 -0.80 -1.86 43,700 43,700 40,650 260 11,154,000
13/05/2022 43,700 2.75 6.29 40,950 43,800 38,200 790 34,523,000
12/05/2022 40,950 0.00 ■■ 0.00 40,950 41,950 38,100 100 4,095,000
11/05/2022 40,950 0.00 ■■ 0.00 40,950 40,950 38,300 130 5,323,500
10/05/2022 40,950 0.25 0.61 40,700 41,200 38,100 170 6,961,500
09/05/2022 40,700 -0.25 -0.61 40,950 41,550 38,550 430 17,501,000
29/04/2022 39,850 0.15 0.38 39,700 41,950 39,800 90 3,586,500
28/04/2022 39,700 -1.30 -3.27 41,000 42,000 38,350 150 5,955,000
27/04/2022 41,000 2.45 5.98 38,550 41,200 38,550 120 4,920,000
26/04/2022 38,550 -1.45 -3.76 40,000 40,000 38,350 210 8,095,500
25/04/2022 40,000 -2.00 -5.00 42,000 42,350 40,000 180 7,200,000
23/04/2022 42,000 0.00 ■■ 0.00 42,000 44,000 39,450 130 5,460,000
22/04/2022 42,000 0.00 ■■ 0.00 42,000 44,000 39,450 130 5,460,000
21/04/2022 42,000 2.45 5.83 39,550 42,200 39,500 310 13,020,000
20/04/2022 39,550 -0.75 -1.90 40,300 43,000 39,200 70 2,768,500
19/04/2022 40,300 -0.15 -0.37 40,450 43,250 40,250 140 5,642,000
18/04/2022 40,450 -0.05 -0.12 40,500 43,300 40,200 470 19,011,500
16/04/2022 40,500 0.50 1.23 40,000 41,400 40,000 650 26,325,000
15/04/2022 40,500 0.50 1.23 40,000 41,400 40,000 650 26,325,000
14/04/2022 40,000 0.00 ■■ 0.00 40,000 40,400 40,000 230 9,200,000
13/04/2022 40,000 0.05 0.13 39,950 41,400 39,200 930 37,200,000
12/04/2022 39,950 -0.30 -0.75 40,250 40,000 39,200 150 5,992,500
08/04/2022 40,250 -0.10 -0.25 40,350 40,300 39,050 180 7,245,000
07/04/2022 40,350 0.95 2.35 39,400 40,500 39,500 150 6,052,500
06/04/2022 39,400 -1.75 -4.44 41,150 41,000 38,450 360 14,184,000
05/04/2022 41,150 -0.35 -0.85 41,500 41,500 40,000 100 4,115,000
04/04/2022 41,500 0.00 ■■ 0.00 41,500 42,450 39,550 350 14,525,000
01/04/2022 41,500 0.50 1.20 41,000 41,750 39,500 620 25,730,000
31/03/2022 41,000 0.75 1.83 40,250 41,500 39,500 270 11,070,000
30/03/2022 40,250 -1.25 -3.11 41,500 42,800 39,450 270 10,867,500
29/03/2022 41,500 0.50 1.20 41,000 41,950 39,300 360 14,940,000
28/03/2022 41,000 1.80 4.39 39,200 41,000 38,900 640 26,240,000
25/03/2022 39,200 -0.35 -0.89 39,550 41,450 39,050 270 10,584,000
24/03/2022 39,550 -1.60 -4.05 41,150 42,250 39,300 260 10,283,000
23/03/2022 41,150 0.40 0.97 40,750 41,800 38,350 240 9,876,000
22/03/2022 40,750 0.25 0.61 40,500 41,100 39,350 430 17,522,500
21/03/2022 40,500 -0.50 -1.23 41,000 41,900 40,000 300 12,150,000
18/03/2022 41,000 1.80 4.39 39,200 41,500 39,000 250 10,250,000
17/03/2022 39,200 0.10 0.26 39,100 41,550 39,100 160 6,272,000
16/03/2022 39,100 0.10 0.26 39,000 41,500 39,050 370 14,467,000
15/03/2022 39,000 -1.05 -2.69 40,050 42,000 39,000 290 11,310,000
14/03/2022 40,050 -2.95 -7.37 43,000 43,350 40,000 740 29,637,000
11/03/2022 43,000 -0.50 -1.16 43,500 43,500 40,600 580 24,940,000
10/03/2022 43,500 1.80 4.14 41,700 44,000 39,000 330 14,355,000
09/03/2022 41,700 2.60 6.24 39,100 41,800 37,850 520 21,684,000
08/03/2022 39,100 -2.90 -7.42 42,000 42,000 39,100 790 30,889,000
07/03/2022 42,000 0.10 0.24 41,900 43,000 39,000 260 10,920,000
04/03/2022 41,900 2.70 6.44 39,200 41,900 38,000 740 31,006,000
03/03/2022 39,200 0.70 1.79 38,500 39,500 37,500 1,570 61,544,000
02/03/2022 38,500 0.10 0.26 38,400 38,500 37,000 770 29,645,000
01/03/2022 38,400 0.00 ■■ 0.00 38,400 38,400 38,000 160 6,144,000
28/02/2022 38,400 -0.10 -0.26 38,500 38,500 38,400 550 21,120,000
25/02/2022 38,500 -0.40 -1.04 38,900 38,900 37,200 290 11,165,000
24/02/2022 38,900 -0.10 -0.26 39,000 39,000 36,400 660 25,674,000
23/02/2022 39,000 0.00 ■■ 0.00 39,000 39,100 36,300 1,380 53,820,000
21/02/2022 39,000 -0.20 -0.51 39,200 39,200 39,000 170 6,630,000
20/02/2022 39,200 0.00 ■■ 0.00 39,200 39,200 39,000 1,600 62,720,000
18/02/2022 39,200 0.00 ■■ 0.00 39,200 39,200 39,000 1,600 62,720,000
17/02/2022 39,200 1.50 3.83 37,700 39,400 38,000 340 13,328,000
16/02/2022 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 10 377,000
15/02/2022 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 20 754,000
14/02/2022 37,700 0.40 1.06 37,300 37,700 37,300 60 2,262,000
11/02/2022 37,300 -0.60 -1.61 37,900 39,000 37,200 40 1,492,000
10/02/2022 37,900 0.70 1.85 37,200 37,900 37,200 260 9,854,000
07/02/2022 37,200 2.40 6.45 34,800 37,200 37,200 10 372,000
29/01/2022 34,800 2.10 6.03 32,700 34,800 34,600 270 9,396,000
28/01/2022 34,800 2.10 6.03 32,700 34,800 34,600 270 9,396,000
27/01/2022 32,700 -2.30 -7.03 35,000 36,300 32,700 140 4,578,000
25/01/2022 35,000 1.90 5.43 33,100 35,000 33,100 520 18,200,000
24/01/2022 33,100 -2.40 -7.25 35,500 33,100 33,100 10 331,000
20/01/2022 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 100 3,550,000
19/01/2022 35,500 1.00 2.82 34,500 35,500 35,400 110 3,905,000
18/01/2022 35,500 -0.50 -1.41 36,000 35,500 33,600 40 1,420,000
17/01/2022 36,000 -0.30 -0.83 36,300 36,000 36,000 70 2,520,000
16/01/2022 36,300 0.50 1.38 35,800 36,300 36,000 90 3,267,000
14/01/2022 36,300 0.50 1.38 35,800 36,300 36,000 90 3,267,000
13/01/2022 35,800 0.30 0.84 35,500 36,000 35,800 110 3,938,000
12/01/2022 35,500 -1.00 -2.82 36,500 36,500 35,500 210 7,455,000
11/01/2022 36,500 0.00 ■■ 0.00 36,500 36,500 36,000 260 9,490,000
10/01/2022 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 10 365,000
07/01/2022 36,500 -0.60 -1.64 37,100 36,500 36,500 10 365,000
06/01/2022 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 10 371,000
05/01/2022 37,100 0.00 ■■ 0.00 37,900 37,100 36,000 50 1,855,000
04/01/2022 37,900 0.00 ■■ 0.00 35,700 37,900 37,900 30 1,137,000
03/01/2022 33,650 -1.85 -5.50 35,500 36,000 33,650 200 6,730,000
31/12/2021 35,700 0.30 0.84 35,400 35,700 35,700 10 357,000
30/12/2021 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 10 354,000
29/12/2021 35,400 -2.60 -7.34 38,000 38,500 35,350 110 3,894,000
22/12/2021 39,500 2.00 5.06 37,500 39,500 39,500 10 395,000
21/12/2021 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 10 375,000
20/12/2021 37,500 0.20 0.53 37,300 37,500 37,000 60 2,250,000
17/12/2021 37,300 -0.20 -0.54 37,500 37,300 37,300 20 746,000
16/12/2021 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 40 1,500,000
15/12/2021 37,500 0.50 1.33 37,000 37,500 37,500 100 3,750,000
14/12/2021 37,000 0.10 0.27 37,000 37,100 37,000 2,170 80,290,000
13/12/2021 37,000 0.50 1.35 37,000 37,500 37,000 220 8,140,000
10/12/2021 37,000 -0.50 -1.35 37,500 37,000 37,000 200 7,400,000
09/12/2021 37,000 -0.50 -1.35 37,500 37,000 37,000 200 7,400,000
08/12/2021 37,500 0.50 1.33 37,000 37,500 36,500 930 34,875,000
07/12/2021 37,000 1.50 4.05 35,500 37,700 35,450 150 5,550,000
06/12/2021 35,500 1.85 5.21 33,650 36,000 35,500 460 16,330,000
03/12/2021 33,650 -1.85 -5.50 35,500 36,000 33,650 200 6,730,000
02/12/2021 35,500 -0.50 -1.41 36,000 35,500 33,500 70 2,485,000
01/12/2021 36,000 -0.10 -0.28 36,100 36,100 36,000 70 2,520,000
30/11/2021 36,100 0.30 0.83 35,800 36,100 35,900 430 15,523,000
29/11/2021 35,800 0.20 0.56 35,600 35,800 35,500 360 12,888,000
28/11/2021 35,600 0.10 0.28 35,500 35,600 35,500 190 6,764,000
26/11/2021 35,600 0.10 0.28 35,500 35,600 35,500 190 6,764,000
25/11/2021 35,500 0.50 1.41 35,000 35,600 35,500 220 7,810,000
24/11/2021 35,000 1.00 2.86 34,000 35,000 34,900 90 3,150,000
23/11/2021 34,000 -1.00 -2.94 35,000 34,000 33,000 30 1,020,000
22/11/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,080 37,800,000
19/11/2021 35,000 1.00 2.86 34,000 35,000 34,000 120 4,200,000
18/11/2021 34,000 -0.05 -0.15 34,050 36,000 34,000 110 3,740,000
17/11/2021 34,050 -2.55 -7.49 36,600 36,000 34,050 370 12,598,500
15/11/2021 36,600 -0.20 -0.55 36,800 36,800 36,600 60 2,196,000
14/11/2021 36,600 -0.20 -0.55 36,800 36,800 36,600 60 2,196,000
12/11/2021 36,600 -0.20 -0.55 36,800 36,800 36,600 60 2,196,000
11/11/2021 36,800 1.80 4.89 35,000 37,000 36,800 110 4,048,000
10/11/2021 35,000 0.30 0.86 34,700 35,200 34,800 650 22,750,000
09/11/2021 34,700 -0.10 -0.29 34,800 35,000 34,700 360 12,492,000
08/11/2021 34,800 0.30 0.86 34,500 34,800 34,600 520 18,096,000
05/11/2021 34,500 2.00 5.80 32,500 34,500 34,500 40 1,380,000
04/11/2021 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 530 18,444,000
03/11/2021 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 530 18,444,000
02/11/2021 34,800 0.10 0.29 34,800 34,900 34,800 80 2,784,000
01/11/2021 34,800 -0.20 -0.57 35,000 34,950 34,800 80 2,784,000
29/10/2021 35,000 1.00 2.86 34,000 36,000 35,000 930 32,550,000
28/10/2021 34,000 -0.05 -0.15 34,050 35,000 34,000 980 33,320,000
27/10/2021 34,050 -1.15 -3.38 35,200 35,000 34,000 220 7,491,000
26/10/2021 35,200 1.20 3.41 34,000 35,200 35,200 10 352,000
25/10/2021 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 50 1,700,000
22/10/2021 34,000 -1.00 -2.94 35,000 35,000 34,000 1,210 41,140,000
20/10/2021 35,000 0.00 ■■ 0.00 35,000 35,000 34,950 350 12,250,000
19/10/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 490 17,150,000
18/10/2021 35,000 0.20 0.57 35,000 35,200 35,000 630 22,050,000
15/10/2021 35,000 0.80 2.29 34,200 36,000 31,850 450 15,750,000
14/10/2021 34,200 0.80 2.34 34,200 35,000 34,200 700 23,940,000
12/10/2021 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 10 342,000
11/10/2021 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 10 342,000
08/10/2021 34,200 -0.20 -0.58 34,200 34,200 34,000 1,570 53,694,000
07/10/2021 34,200 1.20 3.51 33,000 35,000 33,000 660 22,572,000
06/10/2021 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 290 9,570,000
05/10/2021 33,000 1.00 3.03 32,000 33,500 33,000 490 16,170,000
04/10/2021 32,000 -1.20 -3.75 33,200 32,000 32,000 50 1,600,000
01/10/2021 33,200 1.20 3.61 32,000 34,200 29,800 4,330 143,756,000
30/09/2021 32,000 0.10 0.31 31,900 32,100 31,900 340 10,880,000
29/09/2021 31,900 2.05 6.43 29,850 31,900 30,000 400 12,760,000
28/09/2021 29,850 1.95 6.53 27,900 29,850 28,600 1,140 34,029,000
27/09/2021 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 80 2,232,000
24/09/2021 27,900 -0.10 -0.36 28,000 27,900 27,900 10 279,000
22/09/2021 28,000 -0.95 -3.39 28,950 28,500 28,000 20 560,000
21/09/2021 28,950 1.05 3.63 27,900 29,000 28,500 360 10,422,000
20/09/2021 27,900 0.80 2.87 27,100 27,900 27,800 260 7,254,000
17/09/2021 27,100 -0.20 -0.74 27,300 28,000 27,100 40 1,084,000
16/09/2021 27,300 0.20 0.73 27,100 27,550 27,100 330 9,009,000
15/09/2021 27,100 -1.00 -3.69 28,100 28,500 27,100 240 6,504,000
14/09/2021 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 130 3,653,000
13/09/2021 28,100 1.00 3.56 27,100 28,400 28,000 870 24,447,000
10/09/2021 27,100 -1.20 -4.43 28,300 27,100 27,000 40 1,084,000
08/09/2021 28,300 0.30 1.06 28,000 28,300 28,300 20 566,000
07/09/2021 28,000 1.00 3.57 27,000 28,400 27,000 280 7,840,000
06/09/2021 27,000 27.00 100.00 0 27,500 27,000 40 1,080,000
27/08/2021 27,500 -27.50 -100.00 27,500 0 0 0 0
26/08/2021 27,500 -27.50 -100.00 27,500 0 0 0 0
25/08/2021 27,500 0.50 1.82 27,000 27,500 27,000 400 11,000,000
24/08/2021 27,000 -0.50 -1.85 27,500 27,000 27,000 100 2,700,000
23/08/2021 27,500 -27.50 -100.00 27,500 0 0 0 0
20/08/2021 27,500 -0.50 -1.82 28,000 27,500 27,500 200 5,500,000
19/08/2021 28,000 0.40 1.43 27,600 28,000 27,500 2,200 61,600,000
18/08/2021 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 1,000 27,600,000
17/08/2021 27,600 0.20 0.72 27,400 27,600 27,500 3,200 88,320,000
16/08/2021 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 1,000 27,400,000
13/08/2021 27,400 0.40 1.46 27,000 27,400 27,000 5,500 150,700,000
12/08/2021 27,000 -0.20 -0.74 27,200 27,000 27,000 100 2,700,000
11/08/2021 27,200 -0.30 -1.10 27,500 27,800 27,200 1,900 51,680,000
10/08/2021 27,500 0.40 1.45 27,100 27,500 25,700 1,400 38,500,000
09/08/2021 27,100 0.20 0.74 26,900 27,100 26,800 800 21,680,000
06/08/2021 26,900 -0.10 -0.37 27,000 26,900 26,400 3,200 86,080,000
05/08/2021 27,000 0.00 ■■ 0.00 27,000 27,500 26,900 400 10,800,000
04/08/2021 27,000 0.00 ■■ 0.00 27,000 27,000 25,200 1,500 40,500,000
03/08/2021 27,000 -0.20 -0.74 27,200 27,100 26,600 1,900 51,300,000
02/08/2021 27,200 0.10 0.37 27,100 27,200 26,600 600 16,320,000
30/07/2021 27,100 0.10 0.37 27,000 27,200 26,000 1,200 32,520,000
29/07/2021 27,000 0.00 ■■ 0.00 27,000 27,300 27,000 300 8,100,000
28/07/2021 27,000 -0.60 -2.22 27,600 27,100 27,000 700 18,900,000
27/07/2021 27,600 -27.60 -100.00 27,600 0 0 0 0
26/07/2021 27,600 0.70 2.54 27,100 27,600 25,900 700 19,320,000
23/07/2021 26,900 -0.20 -0.74 27,100 27,500 26,900 1,300 34,970,000
22/07/2021 27,100 0.00 ■■ 0.00 27,100 27,200 27,000 2,200 59,620,000
21/07/2021 27,100 1.30 4.80 25,800 27,100 25,000 1,300 35,230,000
20/07/2021 25,800 -25.80 -100.00 25,800 0 0 0 0
19/07/2021 25,800 -2.30 -8.91 28,100 27,700 25,600 3,300 85,140,000
16/07/2021 28,100 -0.10 -0.36 28,200 28,100 26,500 1,200 33,720,000
15/07/2021 28,200 0.00 ■■ 0.00 28,200 28,200 25,600 1,900 53,580,000
14/07/2021 28,200 -28.20 -100.00 28,200 0 0 0 0
13/07/2021 28,200 0.80 2.84 27,400 28,400 26,500 500 14,100,000
12/07/2021 27,400 -0.70 -2.55 28,100 27,400 26,400 1,100 30,140,000
09/07/2021 28,100 0.10 0.36 28,000 28,100 28,000 500 14,050,000
08/07/2021 28,000 -0.20 -0.71 28,200 28,200 28,000 4,500 126,000,000
07/07/2021 28,200 0.10 0.35 28,100 28,200 28,000 600 16,920,000
06/07/2021 28,100 -0.30 -1.07 28,400 28,100 28,100 100 2,810,000
05/07/2021 28,400 0.20 0.70 28,200 28,400 28,300 4,800 136,320,000
02/07/2021 28,200 -0.20 -0.71 28,400 28,200 28,000 600 16,920,000
01/07/2021 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 100 2,840,000
30/06/2021 28,400 0.10 0.35 28,300 28,400 28,100 1,700 48,280,000
29/06/2021 28,300 -0.10 -0.35 28,400 28,400 28,000 3,200 90,560,000
28/06/2021 28,400 0.00 ■■ 0.00 28,400 28,400 28,000 2,100 59,640,000
25/06/2021 28,400 0.00 ■■ 0.00 28,400 28,400 28,000 1,900 53,960,000
24/06/2021 28,400 -0.10 -0.35 28,500 28,400 28,400 300 8,520,000
23/06/2021 28,500 0.20 0.70 28,300 28,500 28,300 5,100 145,350,000
22/06/2021 28,300 0.00 ■■ 0.00 28,300 28,300 27,500 6,600 186,780,000
21/06/2021 28,300 0.40 1.41 27,900 28,300 27,500 5,100 144,330,000
18/06/2021 27,900 -0.10 -0.36 28,000 27,900 27,400 6,400 178,560,000
17/06/2021 28,000 0.10 0.36 27,900 28,000 25,200 20,900 585,200,000
16/06/2021 27,900 1.10 3.94 26,800 27,900 24,200 13,900 387,810,000
15/06/2021 26,200 -1.80 -6.87 28,000 28,000 25,200 14,900 390,380,000
14/06/2021 28,000 -2.00 -7.14 30,000 29,000 27,000 12,800 358,400,000
11/06/2021 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10,400 312,000,000
10/06/2021 30,000 -1.00 -3.33 31,000 30,000 30,000 1,200 36,000,000
09/06/2021 31,000 1.00 3.23 30,000 31,000 31,000 300 9,300,000
08/06/2021 30,000 -1.00 -3.33 31,000 34,100 30,000 11,200 336,000,000
07/06/2021 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 500 15,500,000
04/06/2021 31,000 -0.10 -0.32 31,100 31,000 31,000 100 3,100,000
03/06/2021 31,100 2.10 6.75 29,000 31,100 29,000 500 15,550,000
02/06/2021 29,000 -0.40 -1.38 29,400 29,000 29,000 200 5,800,000
01/06/2021 29,400 -29.40 -100.00 29,400 0 0 0 0
31/05/2021 29,400 -29.40 -100.00 29,400 0 0 0 0
28/05/2021 29,400 -29.40 -100.00 29,400 0 0 0 0
27/05/2021 29,400 -29.40 -100.00 29,400 0 0 0 0
26/05/2021 29,400 -29.40 -100.00 29,400 0 0 0 0
25/05/2021 29,400 0.10 0.34 29,300 29,400 29,400 100 2,940,000
24/05/2021 29,300 0.10 0.34 29,200 29,300 29,300 200 5,860,000
21/05/2021 29,200 0.20 0.68 29,000 29,200 29,200 100 2,920,000
20/05/2021 29,000 -29.00 -100.00 29,000 0 0 0 0
19/05/2021 29,000 0.50 1.72 28,500 29,000 29,000 900 26,100,000
18/05/2021 28,500 -1.50 -5.26 30,000 28,500 28,500 100 2,850,000
17/05/2021 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10,300 309,000,000
14/05/2021 30,000 0.00 ■■ 0.00 30,000 31,900 30,000 3,200 96,000,000
13/05/2021 30,000 0.50 1.67 29,500 30,000 30,000 200 6,000,000
12/05/2021 29,500 -29.50 -100.00 29,500 0 0 0 0
11/05/2021 29,500 -0.50 -1.69 30,000 30,000 29,500 5,500 162,250,000
10/05/2021 30,000 -30.00 -100.00 30,000 0 0 0 0
07/05/2021 30,000 -1.50 -5.00 31,500 30,000 30,000 9,900 297,000,000
06/05/2021 31,500 -31.50 -100.00 31,500 0 0 0 0
05/05/2021 31,500 1.50 4.76 30,000 31,500 31,500 100 3,150,000
29/04/2021 31,900 -0.10 -0.31 32,000 31,900 31,900 200 6,380,000
28/04/2021 32,000 -32.00 -100.00 32,000 0 0 0 0
27/04/2021 32,000 -32.00 -100.00 32,000 0 0 0 0
26/04/2021 32,000 -32.00 -100.00 32,000 0 0 0 0
23/04/2021 32,000 -32.00 -100.00 32,000 0 0 0 0
22/04/2021 32,000 0.00 ■■ 0.00 32,000 32,200 32,000 200 6,400,000
20/04/2021 32,000 -32.00 -100.00 32,000 0 0 0 0
19/04/2021 32,000 2.00 6.25 30,000 32,000 31,600 1,900 60,800,000
16/04/2021 30,000 -0.10 -0.33 30,100 30,000 29,600 300 9,000,000
15/04/2021 30,100 -30.10 -100.00 30,100 0 0 0 0
14/04/2021 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 1,000 30,100,000
13/04/2021 30,100 -0.10 -0.33 30,200 30,800 30,100 2,800 84,280,000
12/04/2021 30,200 -0.60 -1.99 30,800 30,200 30,200 10,000 302,000,000
09/04/2021 30,800 0.60 1.95 30,200 30,800 29,800 1,300 40,040,000
08/04/2021 30,200 -30.20 -100.00 30,200 0 0 0 0
07/04/2021 30,200 -0.20 -0.66 30,400 30,200 30,200 100 3,020,000
06/04/2021 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 1,400 42,560,000
05/04/2021 30,400 -0.10 -0.33 30,800 30,400 30,400 3,000 91,200,000
02/04/2021 30,500 -0.30 -0.98 30,800 31,000 30,500 1,600 48,800,000
01/04/2021 30,800 0.40 1.30 30,400 30,800 30,800 100 3,080,000
26/03/2021 30,400 -0.10 -0.33 30,500 30,500 30,400 290 8,816,000
25/03/2021 30,500 -0.30 -0.98 30,800 30,500 30,150 50 1,525,000
23/03/2021 30,800 -0.60 -1.95 31,400 31,000 30,200 400 12,320,000
22/03/2021 31,400 0.10 0.32 31,300 31,400 31,400 110 3,454,000
19/03/2021 31,300 -1.70 -5.43 33,000 31,300 31,300 100 3,130,000
18/03/2021 33,000 0.70 2.12 32,300 33,000 33,000 60 1,980,000
17/03/2021 32,300 0.10 0.31 32,200 32,500 30,200 80 2,584,000
16/03/2021 32,200 0.40 1.24 31,800 32,200 31,100 140 4,508,000
15/03/2021 31,800 -0.40 -1.26 32,200 32,050 31,000 1,230 39,114,000
12/03/2021 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 20 644,000
11/03/2021 32,200 1.20 3.73 31,000 32,200 31,100 170 5,474,000
10/03/2021 31,000 -1.05 -3.39 32,050 31,000 31,000 500 15,500,000
09/03/2021 32,050 0.55 1.72 31,500 32,050 30,000 90 2,884,500
08/03/2021 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 20 630,000
04/03/2021 31,500 -0.30 -0.95 31,800 31,500 31,500 20 630,000
03/03/2021 31,800 -0.20 -0.63 32,000 31,800 30,700 20 636,000
01/03/2021 32,000 1.40 4.38 30,600 32,000 29,650 240 7,680,000
22/02/2021 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 10 306,000
20/02/2021 30,600 -1.90 -6.21 32,500 30,600 30,600 100 3,060,000
19/02/2021 30,600 -1.90 -6.21 32,500 30,600 30,600 100 3,060,000
18/02/2021 32,500 2.00 6.15 30,500 32,500 32,500 40 1,300,000
17/02/2021 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 30 915,000
04/01/2021 31,000 -0.90 -2.90 31,900 31,000 30,100 970 30,070,000
31/12/2020 31,900 0.90 2.82 31,000 32,500 30,500 3,920 125,048,000
30/12/2020 31,000 -0.20 -0.65 31,000 31,000 30,650 3,660 113,460,000
29/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 30,600 220 6,820,000
28/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 30,800 510 15,810,000
27/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 249 7,719,000
25/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 249 7,719,000
24/12/2020 31,000 -0.10 -0.32 31,100 31,950 31,000 3 93,000
23/12/2020 31,100 0.10 0.32 31,000 31,100 31,000 47 1,461,700
22/12/2020 31,000 -0.40 -1.29 31,400 31,000 31,000 333 10,323,000
21/12/2020 31,400 -0.10 -0.32 31,450 31,400 31,000 44 1,381,600
20/12/2020 31,450 0.40 1.27 31,000 31,500 30,700 4 125,800
18/12/2020 31,450 0.40 1.27 31,000 31,500 30,700 4 125,800
17/12/2020 31,000 0.40 1.29 30,550 31,000 31,000 6 186,000
16/12/2020 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 1 30,550
15/12/2020 30,550 -0.40 -1.31 31,000 32,000 30,100 76 2,321,800
14/12/2020 31,000 0.90 2.90 30,100 31,000 29,900 13 403,000
13/12/2020 30,100 -0.90 -2.99 31,000 31,000 30,100 136 4,093,600
11/12/2020 30,100 -0.90 -2.99 31,000 31,000 30,100 136 4,093,600
10/12/2020 32,100 0.00 ■■ 0.00 32,100 32,100 30,500 1,380 44,298,000
09/12/2020 31,000 0.50 1.61 30,500 31,000 30,600 99 3,069,000
08/12/2020 30,500 -0.50 -1.64 31,000 30,500 30,500 9 274,500
07/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 7 217,000
04/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 12 372,000
03/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 5 155,000
02/12/2020 31,000 -0.10 -0.32 31,100 31,000 31,000 76 2,356,000
01/12/2020 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 1 31,100
30/11/2020 31,100 -0.90 -2.89 32,000 32,000 31,100 110 3,421,000
27/11/2020 32,000 1.00 3.13 31,000 32,000 32,000 740 23,680,000
26/11/2020 31,000 -0.60 -1.94 31,600 31,600 30,550 1,220 37,820,000
25/11/2020 31,600 -0.60 -1.90 31,600 31,700 31,000 120 3,792,000
24/11/2020 31,600 1.30 4.11 30,300 31,600 31,600 1,390 43,924,000
23/11/2020 30,300 0.05 0.17 30,250 30,400 30,300 240 7,272,000
20/11/2020 30,250 0.10 0.33 30,100 30,250 30,250 1 30,250
19/11/2020 30,100 -0.50 -1.66 30,650 30,100 30,100 1 30,100
18/11/2020 30,650 0.25 0.82 30,400 30,650 30,650 370 11,340,500
17/11/2020 30,400 -0.40 -1.32 30,750 31,400 30,000 123 3,739,200
16/11/2020 30,750 -0.10 -0.33 30,800 30,800 30,500 53 1,629,750
15/11/2020 30,800 0.50 1.62 30,300 31,550 30,550 70 2,156,000
13/11/2020 30,800 0.50 1.62 30,300 31,550 30,550 70 2,156,000
12/11/2020 30,300 -2.20 -7.26 32,450 32,050 30,200 188 5,696,400
11/11/2020 32,450 0.40 1.23 32,100 34,050 30,700 113 3,666,850
10/11/2020 32,100 0.00 ■■ 0.00 32,100 32,100 30,500 138 4,429,800
09/11/2020 32,100 0.20 0.62 31,900 32,350 30,500 3 96,300
06/11/2020 31,900 0.00 ■■ 0.00 31,900 32,450 31,900 15 478,500
05/11/2020 31,900 0.00 ■■ 0.00 31,900 32,450 31,900 15 478,500
04/11/2020 31,900 1.70 5.33 30,200 32,300 30,200 240 7,656,000
03/11/2020 30,200 0.10 0.33 30,050 30,200 30,200 9 271,800
02/11/2020 30,050 -0.40 -1.33 30,500 30,050 29,150 3 90,150
01/11/2020 30,500 -0.30 -0.98 30,800 30,500 30,500 2 61,000
30/10/2020 30,500 -0.30 -0.98 30,800 30,500 30,500 2 61,000
29/10/2020 30,800 -2.20 -7.14 33,000 31,150 30,800 142 4,373,600
28/10/2020 33,000 0.50 1.52 32,500 34,500 33,000 6 198,000
27/10/2020 32,500 -0.30 -0.92 32,800 32,500 31,000 46 1,495,000
26/10/2020 32,800 2.00 6.10 30,800 32,950 30,800 139 4,559,200
25/10/2020 30,800 0.30 0.97 30,500 31,800 30,700 283 8,716,400
23/10/2020 30,800 0.30 0.97 30,500 31,800 30,700 283 8,716,400
22/10/2020 30,500 -1.50 -4.92 31,950 30,800 30,500 4 122,000
21/10/2020 30,500 -1.50 -4.92 31,950 30,800 30,500 4 122,000
20/10/2020 31,950 1.40 4.38 30,600 31,950 30,650 205 6,549,750
15/10/2020 30,600 -0.80 -2.61 31,400 30,600 30,600 1,800 55,080,000
14/10/2020 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 14 439,600
13/10/2020 31,400 0.10 0.32 31,300 31,400 31,000 77 2,417,800
12/10/2020 31,300 0.30 0.96 31,050 31,300 31,100 251 7,856,300
10/10/2020 31,050 0.10 0.32 31,000 32,300 31,050 11 341,550
09/10/2020 31,050 0.10 0.32 31,000 32,300 31,050 11 341,550
07/10/2020 31,000 0.20 0.65 30,800 31,000 30,800 18 558,000
06/10/2020 30,800 -0.60 -1.95 31,350 32,300 30,100 140 4,312,000
05/10/2020 31,350 -0.40 -1.28 31,750 31,950 31,350 18 564,300
02/10/2020 31,750 -0.60 -1.89 32,350 33,450 31,100 210 6,667,500
01/10/2020 32,350 -0.40 -1.24 32,700 32,350 30,600 60 1,941,000
30/09/2020 32,700 0.30 0.92 32,400 32,750 32,000 6 196,200
29/09/2020 32,400 0.80 2.47 31,550 32,800 30,150 513 16,621,200
28/09/2020 31,550 -1.40 -4.44 32,900 32,750 31,500 25 788,750
25/09/2020 32,900 1.90 5.78 31,000 32,900 32,900 1 32,900
24/09/2020 31,000 -1.00 -3.23 32,000 32,850 31,000 31 961,000
23/09/2020 32,000 -0.50 -1.56 32,500 33,350 31,000 310 9,920,000
22/09/2020 32,500 -1.00 -3.08 33,450 32,500 32,500 1 32,500
21/09/2020 33,450 0.00 ■■ 0.00 33,500 33,450 33,450 1 33,450
17/09/2020 33,500 0.00 ■■ 0.00 33,500 0 0 2 67,000
16/09/2020 33,500 1.30 3.88 32,200 33,500 33,500 1 33,500
15/09/2020 33,500 1.30 3.88 32,200 33,500 33,500 1 33,500
14/09/2020 32,200 -0.50 -1.55 32,700 33,200 32,200 11 354,200
11/09/2020 32,700 0.20 0.61 32,500 33,400 32,200 105 3,433,500
10/09/2020 32,500 -0.10 -0.31 32,600 33,500 32,500 2 65,000
09/09/2020 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 210 6,846,000
08/09/2020 32,600 0.40 1.23 32,200 33,900 32,500 205 6,683,000
07/09/2020 32,200 0.10 0.31 32,150 33,000 32,200 21 676,200
01/09/2020 32,150 0.15 0.47 32,000 32,200 32,150 4,000 128,600,000
31/08/2020 32,000 -0.50 -1.56 32,500 32,000 32,000 15 480,000
28/08/2020 32,500 -1.00 -3.08 33,500 33,450 32,500 206 6,695,000
27/08/2020 33,500 2.00 5.97 31,500 33,500 32,200 526 17,621,000
25/08/2020 31,500 -1.00 -3.17 32,500 31,500 31,350 204 6,426,000
21/08/2020 32,500 0.50 1.54 32,000 34,200 32,500 351 11,407,500
20/08/2020 32,500 0.50 1.54 32,000 34,200 32,500 351 11,407,500
17/08/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 35 1,120,000
16/08/2020 32,000 0.00 ■■ 0.00 32,000 33,500 32,000 11 352,000
14/08/2020 32,000 0.00 ■■ 0.00 32,000 33,500 32,000 11 352,000
13/08/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 9 288,000
10/08/2020 32,000 1.40 4.38 30,600 32,000 32,000 104 3,328,000
07/08/2020 32,000 1.40 4.38 30,600 32,000 32,000 104 3,328,000
06/08/2020 30,600 -1.50 -4.90 32,100 30,600 30,600 10 306,000
05/08/2020 32,100 0.00 ■■ 0.00 32,100 32,100 31,100 3 96,300
04/08/2020 32,100 -2.40 -7.48 34,500 32,100 32,100 54 1,733,400
03/08/2020 34,500 0.50 1.45 34,000 34,500 34,000 328 11,316,000
31/07/2020 34,000 1.00 2.94 33,000 34,500 30,900 103 3,502,000
30/07/2020 33,000 1.00 3.03 32,000 33,000 30,050 55 1,815,000
29/07/2020 32,000 2.00 6.25 30,000 32,000 29,150 21 672,000
27/07/2020 30,000 -1.00 -3.33 31,000 30,050 30,000 200 6,000,000
25/07/2020 31,000 -1.50 -4.84 32,500 31,000 31,000 1 31,000
24/07/2020 31,000 -1.50 -4.84 32,500 31,000 31,000 1 31,000
23/07/2020 32,500 0.50 1.54 32,000 32,500 32,500 5 162,500
21/07/2020 32,000 0.10 0.31 31,900 32,000 32,000 326 10,432,000
20/07/2020 31,900 0.70 2.19 31,200 32,000 31,900 129 4,115,100
17/07/2020 31,200 -0.30 -0.96 31,500 31,200 31,200 10 312,000
16/07/2020 31,200 -0.30 -0.96 31,500 31,200 31,200 10 312,000
15/07/2020 31,500 -0.50 -1.59 32,000 32,000 31,500 75 2,362,500
14/07/2020 32,000 0.90 2.81 31,050 32,000 32,000 1,396 44,672,000
13/07/2020 31,050 -1.70 -5.48 32,700 32,800 31,050 68 2,111,400
10/07/2020 32,700 1.20 3.67 31,550 32,700 32,000 1,022 33,419,400
09/07/2020 31,550 0.40 1.27 31,150 31,550 31,000 23 725,650
08/07/2020 31,550 0.40 1.27 31,150 31,550 31,000 23 725,650
03/07/2020 31,150 0.10 0.32 31,000 33,150 31,150 1,798 56,007,700
30/06/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1 31,000
29/06/2020 31,000 0.00 ■■ 0.00 31,000 32,000 31,000 8 248,000
26/06/2020 31,000 -1.00 -3.23 32,000 31,000 31,000 4 124,000
25/06/2020 31,000 -1.00 -3.23 32,000 31,000 31,000 4 124,000
24/06/2020 32,000 0.00 ■■ 0.00 32,000 32,000 31,500 105 3,360,000
23/06/2020 32,000 0.50 1.56 31,500 32,000 32,000 11 352,000
22/06/2020 31,500 0.50 1.59 31,000 31,500 31,050 6 189,000
19/06/2020 31,000 -1.60 -5.16 32,600 31,000 30,550 37 1,147,000
18/06/2020 32,600 2.10 6.44 30,500 32,600 29,400 210 6,846,000
17/06/2020 32,600 2.10 6.44 30,500 32,600 29,400 210 6,846,000
15/06/2020 30,500 -0.50 -1.64 31,000 31,000 30,500 52 1,586,000
12/06/2020 31,000 -0.80 -2.58 31,800 31,800 31,000 56 1,736,000
11/06/2020 31,800 -1.20 -3.77 33,000 31,800 31,800 5 159,000
09/06/2020 33,000 -1.00 -3.03 34,000 33,000 32,950 690 22,770,000
08/06/2020 34,000 0.30 0.88 33,750 34,000 32,400 23 782,000
05/06/2020 33,750 2.20 6.52 31,550 33,750 33,400 37 1,248,750
04/06/2020 33,750 2.20 6.52 31,550 33,750 33,400 37 1,248,750
03/06/2020 31,550 -1.90 -6.02 33,450 31,550 31,550 2 63,100
02/06/2020 33,450 0.00 ■■ 0.00 33,500 33,450 33,450 2 66,900
01/06/2020 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 2 67,000
29/05/2020 33,500 2.20 6.57 31,350 33,500 31,500 7 234,500
28/05/2020 33,500 2.20 6.57 31,350 33,500 31,500 7 234,500
27/05/2020 31,350 -1.70 -5.42 33,000 31,350 31,350 5 156,750
26/05/2020 33,000 0.50 1.52 32,500 33,000 32,500 104 3,432,000
25/05/2020 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1 32,500
24/05/2020 32,500 -1.30 -4.00 33,800 33,800 31,500 13 422,500
22/05/2020 32,500 -1.30 -4.00 33,800 33,800 31,500 13 422,500
21/05/2020 33,800 -0.10 -0.30 33,900 33,800 33,800 1 33,800
20/05/2020 33,900 1.80 5.31 32,100 33,900 33,900 2 67,800
19/05/2020 32,100 0.60 1.87 31,500 33,700 32,100 15 481,500
18/05/2020 32,100 0.60 1.87 31,500 33,700 32,100 15 481,500
17/05/2020 31,500 -2.30 -7.30 33,750 31,500 31,500 1 31,500
15/05/2020 31,500 -2.30 -7.30 33,750 31,500 31,500 1 31,500
13/05/2020 33,750 2.20 6.52 31,600 33,750 33,000 13 438,750
12/05/2020 33,750 2.20 6.52 31,600 33,750 33,000 13 438,750
11/05/2020 31,600 -0.50 -1.58 32,100 31,600 31,600 10 316,000
10/05/2020 31,600 -0.50 -1.58 32,100 31,600 31,600 10 316,000
08/05/2020 31,600 -0.50 -1.58 32,100 31,600 31,600 10 316,000
07/05/2020 32,100 0.00 ■■ 0.00 32,100 34,200 32,100 3 96,300
06/05/2020 32,100 0.00 ■■ 0.00 32,100 34,200 32,100 3 96,300
05/05/2020 32,100 -2.00 -6.23 34,100 32,100 32,100 1 32,100
04/05/2020 34,100 2.10 6.16 32,000 34,100 34,000 64 2,182,400
28/04/2020 32,000 0.60 1.88 31,350 32,000 31,550 29 928,000
27/04/2020 32,000 0.60 1.88 31,350 32,000 31,550 29 928,000
26/04/2020 31,350 0.20 0.64 31,200 33,300 31,350 24 752,400
24/04/2020 31,350 0.20 0.64 31,200 33,300 31,350 24 752,400
23/04/2020 31,200 -0.80 -2.56 32,000 31,200 31,200 1 31,200
22/04/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 25 800,000
21/04/2020 32,000 -1.20 -3.75 33,200 35,400 32,000 19 608,000
20/04/2020 33,200 2.20 6.63 31,050 33,200 31,100 26 863,200
19/04/2020 31,050 -1.50 -4.83 32,550 31,050 31,050 40 1,242,000
17/04/2020 31,050 -1.50 -4.83 32,550 31,050 31,050 40 1,242,000
16/04/2020 32,550 -1.50 -4.61 34,000 32,550 32,550 1 32,550
15/04/2020 34,000 2.00 5.88 32,000 34,000 34,000 27 918,000
14/04/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 7 224,000
13/04/2020 32,000 1.00 3.13 31,000 32,000 32,000 40 1,280,000
12/04/2020 31,000 -1.10 -3.55 32,100 31,000 31,000 5 155,000
10/04/2020 31,000 -1.10 -3.55 32,100 31,000 31,000 5 155,000
09/04/2020 32,100 -0.90 -2.80 33,000 34,500 32,100 134 4,301,400
08/04/2020 33,000 0.40 1.21 32,600 33,000 33,000 17 561,000
07/04/2020 33,000 0.40 1.21 32,600 33,000 33,000 17 561,000
06/04/2020 32,600 -1.10 -3.37 33,700 33,900 31,350 288 9,388,800
05/04/2020 33,700 2.20 6.53 31,500 33,700 31,500 54 1,819,800
03/04/2020 33,700 2.20 6.53 31,500 33,700 31,500 54 1,819,800
02/04/2020 31,500 0.20 0.63 31,300 31,500 31,500 1 31,500
01/04/2020 31,500 0.20 0.63 31,300 31,500 31,500 1 31,500
31/03/2020 31,300 -2.10 -6.71 33,350 31,300 31,300 1 31,300
30/03/2020 33,350 1.40 4.20 32,000 33,350 29,900 6 200,100
27/03/2020 32,000 -1.30 -4.06 33,300 32,000 31,100 4 128,000
26/03/2020 32,000 -1.30 -4.06 33,300 32,000 31,100 4 128,000
25/03/2020 33,300 0.00 ■■ 0.00 33,300 33,300 33,100 929 30,935,700
24/03/2020 33,300 2.10 6.31 31,200 33,300 31,000 229 7,625,700
23/03/2020 31,200 -1.80 -5.77 33,000 31,550 31,000 909 28,360,800
20/03/2020 33,000 -1.00 -3.03 34,000 33,000 32,000 113 3,729,000
19/03/2020 33,000 -1.00 -3.03 34,000 33,000 32,000 113 3,729,000
18/03/2020 34,000 -0.70 -2.06 34,700 34,000 33,000 232 7,888,000
17/03/2020 34,700 2.10 6.05 32,600 34,700 34,700 1 34,700
13/03/2020 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 10 326,000
12/03/2020 32,600 -2.40 -7.36 35,000 35,000 32,550 4,700 153,220,000
11/03/2020 35,000 1.30 3.71 33,700 35,000 33,700 5,560 194,600,000
09/03/2020 33,700 0.10 0.30 33,600 33,700 32,000 339 11,424,300
06/03/2020 33,600 0.00 ■■ 0.00 33,600 33,650 33,600 2 67,200
05/03/2020 33,600 1.60 4.76 32,000 33,600 33,600 1 33,600
04/03/2020 32,000 0.50 1.56 31,500 32,000 31,500 51 1,632,000
03/03/2020 31,500 -1.50 -4.76 33,000 31,500 31,500 1 31,500
02/03/2020 33,000 1.00 3.03 32,000 33,000 33,000 1 33,000
28/02/2020 32,000 0.00 ■■ 0.00 32,050 32,050 32,000 26 832,000
27/02/2020 32,050 0.00 ■■ 0.00 32,000 33,400 32,050 2 64,100
26/02/2020 32,000 -1.50 -4.69 33,500 33,000 32,000 3 96,000
25/02/2020 33,500 0.00 ■■ 0.00 33,500 33,500 31,400 11 368,500
24/02/2020 33,500 0.40 1.19 33,100 35,200 33,500 2 67,000
21/02/2020 33,100 0.00 ■■ 0.00 33,100 33,100 33,000 127 4,203,700
20/02/2020 33,100 0.40 1.21 32,750 33,100 32,750 58 1,919,800
19/02/2020 32,750 0.00 ■■ 0.00 32,700 32,750 32,750 1 32,750
18/02/2020 32,700 -1.30 -3.98 34,000 35,000 32,700 8 261,600
17/02/2020 34,000 -2.50 -7.35 36,500 34,100 34,000 27 918,000
15/02/2020 36,500 0.00 ■■ 0.00 36,500 36,500 34,100 2 73,000
14/02/2020 36,500 0.00 ■■ 0.00 36,500 36,500 34,100 2 73,000
13/02/2020 36,500 0.10 0.27 36,400 36,800 34,500 43 1,569,500
12/02/2020 36,400 2.40 6.59 34,050 36,400 32,200 202 7,352,800
11/02/2020 34,050 -2.60 -7.64 36,600 34,050 34,050 1 34,050
10/02/2020 36,600 0.10 0.27 36,500 36,800 34,100 15 549,000
09/02/2020 36,600 0.10 0.27 36,500 36,800 34,100 15 549,000
07/02/2020 36,600 0.10 0.27 36,500 36,800 34,100 15 549,000
06/02/2020 36,500 -0.30 -0.82 36,750 36,500 34,200 2 73,000
05/02/2020 36,500 -0.30 -0.82 36,750 36,500 34,200 2 73,000
04/02/2020 36,750 0.00 ■■ 0.00 36,800 36,750 34,250 3 110,250
03/02/2020 36,800 2.30 6.25 34,500 36,800 33,200 11 404,800
02/02/2020 36,800 2.30 6.25 34,500 36,800 33,200 11 404,800
31/01/2020 36,800 2.30 6.25 34,500 36,800 33,200 11 404,800
30/01/2020 34,500 1.40 4.06 33,150 34,500 31,150 7 241,500
29/01/2020 33,150 2.20 6.64 31,000 33,150 33,150 1 33,150
28/01/2020 33,150 2.20 6.64 31,000 33,150 33,150 1 33,150
27/01/2020 33,150 2.20 6.64 31,000 33,150 33,150 1 33,150
26/01/2020 33,150 2.20 6.64 31,000 33,150 33,150 1 33,150
24/01/2020 33,150 2.20 6.64 31,000 33,150 33,150 1 33,150
23/01/2020 33,150 2.20 6.64 31,000 33,150 33,150 1 33,150
22/01/2020 33,150 2.20 6.64 31,000 33,150 33,150 1 33,150
21/01/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 200 6,200,000
17/01/2020 31,000 -2.20 -7.10 33,200 31,000 31,000 40 1,240,000
16/01/2020 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 300 9,960,000
15/01/2020 33,200 -1.20 -3.61 34,400 33,200 33,200 10 332,000
13/01/2020 34,400 -2.60 -7.56 36,950 34,400 34,400 20 688,000
10/01/2020 36,950 1.00 2.71 36,000 36,950 36,950 1 36,950
07/01/2020 36,000 2.00 5.56 34,000 36,000 32,050 21 756,000
03/01/2020 34,000 0.30 0.88 33,700 34,000 33,700 3 102,000
02/01/2020 33,700 -2.30 -6.82 36,000 33,700 33,700 2 67,400
31/12/2019 36,000 0.50 1.39 35,500 36,000 36,000 30 1,080,000
30/12/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 41 1,455,500
27/12/2019 35,500 1.60 4.51 33,900 35,500 33,250 19 674,500
24/12/2019 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 39 1,322,100
23/12/2019 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 3 101,700
20/12/2019 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 20 678,000
19/12/2019 33,900 -0.10 -0.29 34,000 34,000 33,900 4 135,600
18/12/2019 34,000 -2.00 -5.88 36,000 35,500 34,000 121 4,114,000
17/12/2019 36,000 2.00 5.56 34,000 36,350 35,950 32 1,152,000
16/12/2019 34,000 0.00 ■■ 0.00 34,000 36,000 34,000 7 238,000
13/12/2019 34,000 -0.20 -0.59 34,200 34,000 32,200 212 7,208,000
12/12/2019 34,200 0.10 0.29 34,100 34,200 33,950 34 1,162,800
10/12/2019 34,100 1.60 4.69 32,550 34,800 34,000 97 3,307,700
09/12/2019 32,550 -2.50 -7.68 35,000 35,000 32,550 68 2,213,400
06/12/2019 35,000 0.90 2.57 34,100 35,000 35,000 9 315,000
05/12/2019 34,100 -1.90 -5.57 36,000 34,100 34,100 1 34,100
04/12/2019 36,000 1.00 2.78 35,000 0 0 1 36,000
03/12/2019 35,000 -1.90 -5.43 36,900 35,500 35,000 78 2,730,000
29/11/2019 36,900 -0.10 -0.27 37,000 36,900 36,900 5 184,500
22/11/2019 37,000 -0.30 -0.81 37,250 37,000 37,000 3 111,000
19/11/2019 37,250 0.00 ■■ 0.00 37,250 37,250 37,250 10 372,500
18/11/2019 37,250 -0.10 -0.27 37,350 37,250 37,250 1 37,250
15/11/2019 37,350 2.40 6.43 35,000 37,450 37,000 53 1,979,550
14/11/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 38 1,330,000
13/11/2019 35,000 -2.00 -5.71 37,000 35,100 35,000 552 19,320,000
07/11/2019 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1 37,000
06/11/2019 37,000 2.00 5.41 35,000 37,000 35,000 31 1,147,000
05/11/2019 35,000 0.30 0.86 34,700 35,000 34,700 12 420,000
01/11/2019 34,700 -1.80 -5.19 36,500 34,700 34,700 20 694,000
30/10/2019 36,500 -1.00 -2.74 37,500 36,900 36,500 3 109,500
25/10/2019 37,500 0.50 1.33 37,000 37,500 37,500 2 75,000
24/10/2019 37,000 -0.50 -1.35 37,500 37,000 37,000 1 37,000
18/10/2019 37,500 2.00 5.33 35,500 37,500 37,500 27 1,012,500
16/10/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1 35,500
11/10/2019 35,500 1.00 2.82 34,500 35,500 35,000 26 923,000
10/10/2019 34,500 -0.10 -0.29 34,600 34,500 34,500 10 345,000
09/10/2019 34,600 -0.90 -2.60 35,500 34,600 34,600 1 34,600
08/10/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1 35,500
07/10/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1 35,500
04/10/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 15 532,500
03/10/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 15 532,500
02/10/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 12 426,000
01/10/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 11 390,500
27/09/2019 35,500 1.00 2.82 34,500 35,500 35,000 4 142,000
26/09/2019 34,500 -0.60 -1.74 35,100 34,500 34,500 4 138,000
25/09/2019 35,100 -0.40 -1.14 35,450 35,100 35,100 7 245,700
24/09/2019 35,450 0.00 ■■ 0.00 35,500 35,450 35,450 1 35,450
23/09/2019 35,500 0.40 1.13 35,100 35,500 35,400 41 1,455,500
20/09/2019 35,100 0.60 1.71 34,500 35,100 34,600 82 2,878,200
19/09/2019 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 20 690,000
17/09/2019 34,500 -1.30 -3.77 35,800 34,900 34,500 4 138,000
13/09/2019 35,800 0.50 1.40 35,300 35,800 35,800 48 1,718,400
12/09/2019 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 1 35,300
11/09/2019 35,300 0.00 ■■ 0.00 35,300 36,000 34,800 65 2,294,500
09/09/2019 35,300 -2.50 -7.08 37,800 35,300 35,300 7 247,100
06/09/2019 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 3 113,400
05/09/2019 37,800 -0.20 -0.53 38,000 37,800 33,700 67 2,532,600
04/09/2019 38,000 -0.50 -1.32 38,500 38,200 38,000 32 1,216,000
03/09/2019 38,500 0.00 ■■ 0.00 38,500 38,500 37,800 8 308,000
30/08/2019 38,500 -0.20 -0.52 38,700 38,500 38,500 5 192,500
29/08/2019 38,700 0.20 0.52 38,500 38,700 37,000 5 193,500
28/08/2019 38,500 -0.40 -1.04 38,900 39,000 38,500 39 1,501,500
27/08/2019 38,900 0.50 1.29 38,400 39,000 38,900 23 894,700
26/08/2019 38,400 0.80 2.08 37,600 38,450 38,400 104 3,993,600
23/08/2019 37,600 0.10 0.27 37,500 37,900 37,500 9 338,400
22/08/2019 37,500 0.50 1.33 37,000 38,500 37,000 80 3,000,000
21/08/2019 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 9 333,000
19/08/2019 37,000 -1.00 -2.70 37,950 37,000 37,000 3 111,000
16/08/2019 37,950 0.50 1.32 37,500 37,950 36,000 140 5,313,000
14/08/2019 37,500 -0.10 -0.27 37,600 37,800 37,500 19 712,500
13/08/2019 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 10 376,000
12/08/2019 37,600 0.10 0.27 37,500 37,600 37,500 20 752,000
09/08/2019 37,500 0.90 2.40 36,650 37,500 37,000 113 4,237,500
08/08/2019 36,650 0.00 ■■ 0.00 36,650 36,650 36,600 4 146,600
07/08/2019 36,650 0.00 ■■ 0.00 36,600 36,650 36,600 11 403,150
06/08/2019 36,600 0.00 ■■ 0.00 36,600 36,600 36,500 54 1,976,400
05/08/2019 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 330 12,078,000
02/08/2019 36,600 0.00 ■■ 0.00 36,600 37,000 36,600 28 1,024,800
01/08/2019 36,600 -0.30 -0.82 36,900 37,000 35,550 31 1,134,600
31/07/2019 36,900 0.00 ■■ 0.00 36,850 36,900 36,850 6 221,400
30/07/2019 36,850 0.90 2.44 36,000 38,400 36,850 24 884,400
29/07/2019 36,000 -2.30 -6.39 38,300 38,000 36,000 34 1,224,000
26/07/2019 38,300 0.30 0.78 38,000 38,300 37,700 8 306,400
25/07/2019 38,000 0.80 2.11 37,250 38,000 37,000 43 1,634,000
24/07/2019 37,250 0.00 ■■ 0.00 37,250 37,250 37,250 1 37,250
23/07/2019 37,250 -0.80 -2.15 38,000 40,200 37,250 26 968,500
22/07/2019 38,000 0.20 0.53 37,800 38,000 37,800 4 152,000
19/07/2019 37,800 0.30 0.79 37,500 40,100 37,800 63 2,381,400
18/07/2019 37,500 -2.10 -5.60 39,600 39,500 37,500 430 16,125,000
17/07/2019 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 5 198,000
16/07/2019 39,600 -1.20 -3.03 40,750 41,800 39,600 2 79,200
15/07/2019 40,750 1.60 3.93 39,200 40,750 39,400 65 2,648,750
12/07/2019 39,200 -1.50 -3.83 40,650 39,200 39,200 14 548,800
11/07/2019 40,650 -0.10 -0.25 40,700 40,650 40,650 1 40,650
09/07/2019 40,700 -0.10 -0.25 40,800 40,800 40,600 7 284,900
08/07/2019 40,800 0.80 1.96 40,000 40,950 39,100 26 1,060,800
02/07/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1 40,000
01/07/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 2 80,000
27/06/2019 40,000 1.00 2.50 39,000 40,000 38,600 6 240,000
26/06/2019 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1 39,000
21/06/2019 39,000 -2.80 -7.18 41,800 39,000 39,000 1 39,000
20/06/2019 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 1 41,800
19/06/2019 41,800 -0.30 -0.72 42,100 41,800 39,200 13 543,400
18/06/2019 42,100 2.70 6.41 39,450 42,100 42,100 1 42,100
17/06/2019 39,450 0.10 0.25 39,400 39,450 39,450 1 39,450
16/06/2019 39,450 0.10 0.25 39,400 39,450 39,450 1 39,450
14/06/2019 39,450 0.10 0.25 39,400 39,450 39,450 1 39,450
13/06/2019 39,400 -0.10 -0.25 39,500 39,500 39,400 9 354,600
07/06/2019 38,000 -0.20 -0.53 38,200 40,000 38,000 20 760,000
06/06/2019 38,000 -0.20 -0.53 38,200 40,000 38,000 20 760,000
05/06/2019 38,200 -0.60 -1.57 38,800 38,200 38,200 10 382,000
04/06/2019 38,800 -0.20 -0.52 39,000 38,800 38,800 7 271,600
03/06/2019 39,000 -0.20 -0.51 39,200 39,000 39,000 3 117,000
02/06/2019 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 2 78,400
31/05/2019 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 2 78,400
30/05/2019 39,200 1.00 2.55 38,200 39,250 38,200 17 666,400
29/05/2019 38,200 -1.30 -3.40 39,500 38,200 38,200 5 191,000
28/05/2019 39,500 2.50 6.33 37,000 39,550 37,000 18 711,000
27/05/2019 39,500 2.50 6.33 37,000 39,550 37,000 18 711,000
26/05/2019 37,000 -1.50 -4.05 38,500 37,100 37,000 134 4,958,000
24/05/2019 37,000 -1.50 -4.05 38,500 37,100 37,000 134 4,958,000
23/05/2019 38,500 -0.50 -1.30 39,000 39,000 38,500 279 10,741,500
22/05/2019 39,000 -0.90 -2.31 39,900 40,000 39,000 6 234,000
21/05/2019 39,900 1.40 3.51 38,500 39,900 39,000 13 518,700
20/05/2019 39,900 1.40 3.51 38,500 39,900 39,000 13 518,700
15/05/2019 38,500 -0.50 -1.30 39,000 38,500 38,500 3 115,500
14/05/2019 38,500 -0.50 -1.30 39,000 38,500 38,500 3 115,500
13/05/2019 39,000 1.00 2.56 38,050 39,000 38,450 78 3,042,000
10/05/2019 38,050 -2.80 -7.36 40,800 38,050 38,050 10 380,500
09/05/2019 38,050 -2.80 -7.36 40,800 38,050 38,050 10 380,500
08/05/2019 40,800 1.80 4.41 39,000 40,800 40,650 33 1,346,400
07/05/2019 40,800 1.80 4.41 39,000 40,800 40,650 33 1,346,400
06/05/2019 39,000 0.50 1.28 38,450 39,000 38,450 33 1,287,000
03/05/2019 38,450 0.00 ■■ 0.00 38,450 38,450 38,450 12 461,400
02/05/2019 38,450 0.00 ■■ 0.00 38,450 38,450 38,450 12 461,400
01/05/2019 38,450 0.50 1.30 38,000 38,450 38,450 2 76,900
30/04/2019 38,450 0.50 1.30 38,000 38,450 38,450 2 76,900
29/04/2019 38,450 0.50 1.30 38,000 38,450 38,450 2 76,900
28/04/2019 38,450 0.50 1.30 38,000 38,450 38,450 2 76,900
26/04/2019 38,450 0.50 1.30 38,000 38,450 38,450 2 76,900
25/04/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 10 380,000
24/04/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 25 950,000
23/04/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 25 950,000
22/04/2019 38,000 -1.60 -4.21 39,600 39,100 38,000 305 11,590,000
21/04/2019 38,000 -1.60 -4.21 39,600 39,100 38,000 305 11,590,000
19/04/2019 38,000 -1.60 -4.21 39,600 39,100 38,000 305 11,590,000
18/04/2019 44,000 1.00 2.27 43,000 44,000 43,000 3,010 132,440,000
17/04/2019 39,600 -0.40 -1.01 40,000 40,000 39,600 26 1,029,600
16/04/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 14 560,000
15/04/2019 43,000 0.50 1.16 42,500 43,000 42,700 2,150 92,450,000
12/04/2019 40,000 0.00 ■■ 0.00 40,000 40,050 40,000 94 3,760,000
11/04/2019 40,000 0.00 ■■ 0.00 40,000 40,050 40,000 94 3,760,000
10/04/2019 42,950 0.05 0.12 42,900 43,000 41,500 400 17,180,000
09/04/2019 40,000 0.00 ■■ 0.00 40,000 40,500 40,000 26 1,040,000
08/04/2019 40,000 0.00 ■■ 0.00 40,000 41,300 39,750 120 4,800,000
05/04/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 2 80,000
04/04/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 105 4,200,000
03/04/2019 40,000 -0.70 -1.75 40,700 40,700 40,000 128 5,120,000
02/04/2019 40,700 0.70 1.72 40,000 40,800 39,600 9 366,300
01/04/2019 40,000 -2.50 -6.25 42,500 40,000 39,600 366 14,640,000
31/03/2019 43,100 -1.90 -4.41 45,000 45,000 43,100 70 3,017,000
29/03/2019 42,500 1.50 3.53 41,000 42,500 40,000 218 9,265,000
28/03/2019 41,000 -1.50 -3.66 42,500 43,000 40,000 215 8,815,000
27/03/2019 42,500 -1.00 -2.35 43,500 43,000 41,000 315 13,387,500
26/03/2019 43,500 2.70 6.21 40,800 43,500 43,000 3 130,500
25/03/2019 40,800 -0.20 -0.49 41,000 40,800 40,800 7 285,600
22/03/2019 41,000 0.40 0.98 40,600 41,000 41,000 20 820,000
21/03/2019 40,600 0.50 1.23 40,100 41,000 40,500 104 4,222,400
20/03/2019 40,100 -0.90 -2.24 41,050 41,050 40,100 500 20,050,000
19/03/2019 41,050 -1.50 -3.65 42,500 41,050 41,050 2 82,100
18/03/2019 44,000 1.00 2.27 43,000 44,000 43,000 3,010 132,440,000
15/03/2019 42,500 0.90 2.12 41,650 42,500 42,500 17 722,500
14/03/2019 41,650 0.10 0.24 41,500 42,500 41,650 627 26,114,550
13/03/2019 43,350 -1.65 -3.81 45,000 43,350 43,350 10 433,500
11/03/2019 41,500 -1.40 -3.37 42,900 42,500 41,500 56 2,324,000
10/03/2019 42,950 3.45 8.03 42,950 42,900 42,900 400 17,180,000
08/03/2019 42,900 -0.10 -0.23 42,950 42,900 42,900 11 471,900
07/03/2019 42,950 0.00 ■■ 0.00 43,000 42,950 41,550 7 300,650
06/03/2019 43,000 -0.50 -1.16 43,450 43,000 43,000 1 43,000
05/03/2019 43,450 0.50 1.15 43,000 43,450 43,450 1 43,450
04/03/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 27 1,161,000
01/03/2019 43,000 0.50 1.16 42,500 43,500 42,500 37 1,591,000
28/02/2019 42,500 -1.50 -3.53 44,000 43,500 42,500 101 4,292,500
27/02/2019 44,000 1.00 2.27 43,000 44,300 44,000 36 1,584,000
26/02/2019 43,000 -1.00 -2.33 43,950 43,500 43,000 22 946,000
25/02/2019 43,950 0.00 ■■ 0.00 43,950 43,950 43,950 8 351,600
22/02/2019 43,950 1.00 2.28 43,000 44,450 43,950 2 87,900
21/02/2019 43,000 -0.50 -1.16 43,500 43,500 43,000 37 1,591,000
20/02/2019 43,500 -1.50 -3.45 45,000 45,000 43,500 3 130,500
19/02/2019 45,000 0.00 ■■ 0.00 45,000 45,000 43,000 57 2,565,000
18/02/2019 45,000 0.00 ■■ 0.00 45,000 45,000 44,000 504 22,680,000
15/02/2019 45,000 -0.50 -1.11 45,500 46,500 44,000 167 7,515,000
14/02/2019 42,500 -0.45 -1.06 42,950 42,900 42,500 3,470 147,475,000
13/02/2019 45,500 -0.50 -1.10 46,000 45,500 44,100 125 5,687,500
12/02/2019 46,000 2.00 4.35 44,000 46,000 46,000 288 13,248,000
11/02/2019 44,000 0.90 2.05 43,100 44,000 44,000 4 176,000
31/01/2019 43,100 -1.40 -3.25 44,500 46,000 43,100 3 129,300
30/01/2019 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 2 89,000
29/01/2019 44,500 -0.50 -1.12 45,000 45,000 44,500 3 133,500
28/01/2019 45,000 0.50 1.11 44,500 45,000 44,500 5 225,000
25/01/2019 44,500 -0.50 -1.12 45,000 44,500 44,500 60 2,670,000
24/01/2019 43,000 0.00 ■■ 0.00 43,000 43,200 41,400 710 30,530,000
23/01/2019 47,000 3.00 6.38 44,000 47,000 46,000 600 28,200,000
22/01/2019 45,000 2.00 4.44 43,000 45,000 42,000 64,000 2,880,000,000
21/01/2019 43,000 -1.00 -2.33 44,000 43,000 43,000 1,000 43,000,000
19/01/2019 44,000 1.00 2.27 43,000 44,000 43,000 210 9,240,000
18/01/2019 44,000 1.00 2.27 43,000 44,000 43,000 3,010 132,440,000
16/01/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 10 430,000
15/01/2019 43,000 0.50 1.16 42,500 43,000 42,700 2,150 92,450,000
14/01/2019 42,500 -0.45 -1.06 42,950 42,900 42,500 3,470 147,475,000
11/01/2019 42,950 0.05 0.12 42,900 43,000 41,500 400 17,180,000
10/01/2019 42,950 0.05 0.12 42,900 43,000 41,500 400 17,180,000
09/01/2019 42,900 2.25 5.24 40,650 42,900 41,000 2,100 90,090,000
08/01/2019 40,650 1.15 2.83 39,500 42,200 40,650 1,160 47,154,000
07/01/2019 39,500 1.50 3.80 38,000 40,650 38,500 2,460 97,170,000
04/01/2019 38,000 1.00 2.63 37,000 38,000 36,000 680 25,840,000
03/01/2019 37,000 -2.10 -5.68 39,100 38,000 36,500 1,330 49,210,000
02/01/2019 39,100 -1.10 -2.81 40,200 42,950 39,100 520 20,332,000
28/12/2018 40,200 -2.10 -5.22 42,300 41,800 40,200 1,350 54,270,000
27/12/2018 42,300 2.75 6.50 39,550 42,300 39,600 1,060 44,838,000
26/12/2018 39,550 -1.20 -3.03 40,750 43,600 39,550 240 9,492,000
25/12/2018 40,750 -2.25 -5.52 43,000 40,750 40,700 700 28,525,000
24/12/2018 43,000 0.20 0.47 43,000 43,200 41,400 710 30,530,000
21/12/2018 43,000 -0.10 -0.23 43,100 43,500 43,000 2,430 104,490,000
20/12/2018 43,100 -1.90 -4.41 45,000 45,700 43,000 4,070 175,417,000
19/12/2018 45,000 2.00 4.44 43,000 45,000 43,000 1,110 49,950,000
18/12/2018 43,000 -0.50 -1.16 43,500 43,700 43,000 1,420 61,060,000
17/12/2018 43,500 0.10 0.23 43,500 43,600 43,500 1,530 66,555,000
14/12/2018 43,500 0.15 0.34 43,350 44,050 43,500 1,080 46,980,000
13/12/2018 43,350 -1.65 -3.81 45,000 43,350 43,350 10 433,500
12/12/2018 45,000 1.75 3.89 43,250 45,000 43,100 1,110 49,950,000
11/12/2018 43,250 -1.25 -2.89 44,500 43,250 43,100 2,900 125,425,000
10/12/2018 44,500 -0.95 -2.13 45,450 44,500 43,000 1,470 65,415,000
09/12/2018 45,450 0.45 0.99 45,000 45,450 42,300 200 9,090,000
07/12/2018 45,450 0.45 0.99 45,000 45,450 42,300 200 9,090,000
06/12/2018 45,000 1.90 4.22 43,100 45,000 44,950 120 5,400,000
05/12/2018 43,100 -0.95 -2.20 44,050 43,100 43,050 20 862,000
04/12/2018 44,050 -0.95 -2.16 45,000 44,050 44,050 10 440,500
03/12/2018 45,000 1.90 4.22 43,100 45,000 43,100 4,110 184,950,000
30/11/2018 43,100 -1.90 -4.41 45,000 45,000 43,100 70 3,017,000
29/11/2018 45,000 0.40 0.89 44,600 45,000 45,000 10 450,000
28/11/2018 44,600 -0.05 -0.11 44,650 45,000 44,600 200 8,920,000
26/11/2018 44,650 -2.35 -5.26 47,000 47,000 44,550 1,810 80,816,500
23/11/2018 47,000 3.00 6.38 44,000 47,000 46,000 600 28,200,000
22/11/2018 44,000 0.35 0.80 43,650 46,300 44,000 460 20,240,000
21/11/2018 43,650 -3.25 -7.45 46,900 46,900 43,650 1,020 44,523,000
20/11/2018 46,900 2.80 5.97 44,100 46,900 46,800 1,550 72,695,000
19/11/2018 44,100 -2.80 -6.35 46,900 47,950 44,100 1,310 57,771,000
16/11/2018 46,900 2.85 6.08 44,050 46,900 46,850 1,370 64,253,000
15/11/2018 44,050 2.75 6.24 44,050 46,900 44,050 1,250 55,062,500
14/11/2018 44,050 -3.30 -7.49 47,350 44,200 44,050 2,000 88,100,000
13/11/2018 47,350 -0.35 -0.74 47,350 47,350 46,950 1,550 73,392,500
12/11/2018 47,350 0.85 1.80 46,500 47,450 46,500 4,590 217,336,500
11/11/2018 46,500 1.50 3.23 45,000 46,500 42,000 1,730 80,445,000
09/11/2018 46,500 1.50 3.23 45,000 46,500 42,000 1,730 80,445,000
08/11/2018 45,000 2.80 6.22 42,200 45,000 42,200 2,800 126,000,000
07/11/2018 42,200 2.70 6.40 39,500 42,200 36,800 14,310 603,882,000
06/11/2018 39,500 -0.10 -0.25 39,500 40,950 39,400 570 22,515,000
05/11/2018 39,500 0.30 0.76 39,500 39,900 39,500 1,180 46,610,000
04/11/2018 39,500 0.45 1.14 39,050 40,000 39,200 1,110 43,845,000
02/11/2018 39,500 0.45 1.14 39,050 40,000 39,200 1,110 43,845,000
01/11/2018 39,050 -2.00 -5.12 41,050 41,500 39,050 1,630 63,651,500
31/10/2018 41,050 0.05 0.12 41,000 42,000 41,000 350 14,367,500
30/10/2018 41,000 -3.00 -7.32 44,000 44,000 41,000 170 6,970,000
29/10/2018 44,000 -0.05 -0.11 44,000 44,000 43,950 270 11,880,000
28/10/2018 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 10 440,000
26/10/2018 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 10 440,000
25/10/2018 44,000 0.05 0.11 43,950 44,000 41,000 2,020 88,880,000
24/10/2018 43,950 2.85 6.48 41,100 43,950 43,900 30 1,318,500
23/10/2018 41,100 -2.25 -5.47 43,350 44,000 41,100 7,300 300,030,000
19/10/2018 43,350 -2.25 -5.19 43,350 43,350 41,100 1,680 72,828,000
18/10/2018 43,350 2.40 5.54 40,950 43,400 38,200 1,120 48,552,000
17/10/2018 40,950 0.05 0.12 40,950 42,000 40,950 2,020 82,719,000
16/10/2018 40,950 -3.05 -7.45 44,000 43,950 40,950 600 24,570,000
15/10/2018 44,000 0.10 0.23 43,900 46,750 43,800 980 43,120,000
13/10/2018 43,900 1.55 3.53 42,350 44,000 42,350 60 2,634,000
12/10/2018 43,900 1.55 3.53 42,350 44,000 42,350 60 2,634,000
11/10/2018 42,350 2.75 6.49 39,600 42,350 36,850 7,770 329,059,500
10/10/2018 39,600 0.60 1.52 39,000 39,600 39,600 20 792,000
09/10/2018 39,000 0.35 0.90 38,650 39,000 37,550 3,150 122,850,000
08/10/2018 38,650 -1.35 -3.49 40,000 38,700 38,650 50 1,932,500
05/10/2018 40,000 -1.05 -2.63 41,050 40,050 39,900 870 34,800,000
04/10/2018 41,050 -0.95 -2.31 42,000 43,400 41,050 3,490 143,264,500
03/10/2018 42,000 -1.25 -2.98 43,250 43,000 40,800 2,160 90,720,000
02/10/2018 43,250 -0.65 -1.50 43,900 43,900 41,000 2,460 106,395,000
01/10/2018 43,900 2.60 5.92 41,300 44,000 43,900 640 28,096,000
28/09/2018 41,300 2.20 5.33 39,100 41,400 41,000 920 37,996,000
27/09/2018 39,100 -0.10 -0.26 39,100 39,100 39,000 510 19,941,000
26/09/2018 39,100 -0.40 -1.02 39,500 42,000 39,000 14,190 554,829,000
25/09/2018 39,500 2.50 6.33 37,000 39,500 36,500 4,970 196,315,000
24/09/2018 37,000 2.40 6.49 34,600 37,000 35,000 3,170 117,290,000
21/09/2018 34,600 0.10 0.29 34,500 34,600 34,500 60 2,076,000
20/09/2018 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 300 10,350,000
19/09/2018 34,500 -0.50 -1.45 35,000 34,500 34,500 500 17,250,000
18/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 40 1,400,000
14/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
13/09/2018 35,000 1.55 4.43 33,450 35,000 33,450 360 12,600,000
12/09/2018 33,450 -0.45 -1.35 33,900 33,500 33,450 920 30,774,000
11/09/2018 33,900 -0.10 -0.29 34,000 35,000 33,900 410 13,899,000
10/09/2018 34,000 -2.00 -5.88 36,000 34,000 34,000 20 680,000
06/09/2018 36,000 1.70 4.72 34,300 36,000 35,000 20 720,000
05/09/2018 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 90 3,087,000
04/09/2018 34,300 -0.70 -2.04 35,000 35,000 34,300 140 4,802,000
31/08/2018 35,000 0.50 1.43 34,500 35,000 35,000 10 350,000
29/08/2018 34,500 -0.30 -0.87 34,800 34,800 34,500 160 5,520,000
28/08/2018 34,800 -1.00 -2.87 35,800 34,800 34,800 300 10,440,000
27/08/2018 35,800 1.00 2.79 34,800 35,800 35,800 30 1,074,000
24/08/2018 34,800 0.80 2.30 34,000 35,000 33,800 670 23,316,000
23/08/2018 34,000 -0.05 -0.15 34,050 34,000 34,000 10 340,000
22/08/2018 34,050 -0.05 -0.15 34,100 34,050 34,050 100 3,405,000
21/08/2018 34,100 0.90 2.64 34,100 35,000 34,100 120 4,092,000
20/08/2018 34,100 -1.00 -2.93 35,100 34,100 34,100 30 1,023,000
17/08/2018 35,100 0.55 1.57 34,550 35,100 34,500 460 16,146,000
15/08/2018 34,550 -0.45 -1.30 35,000 35,000 34,550 300 10,365,000
14/08/2018 35,000 -0.20 -0.57 35,200 35,100 34,900 420 14,700,000
13/08/2018 35,200 -1.00 -2.84 36,200 35,200 35,200 80 2,816,000
10/08/2018 36,200 -0.70 -1.93 36,200 36,200 35,500 810 29,322,000
09/08/2018 36,200 -0.05 -0.14 36,250 36,200 33,800 1,230 44,526,000
08/08/2018 36,250 -0.05 -0.14 36,300 36,250 34,500 430 15,587,500
07/08/2018 36,300 -2.60 -7.16 38,900 38,000 36,300 510 18,513,000
06/08/2018 38,900 2.00 5.14 36,900 38,900 35,000 310 12,059,000
04/08/2018 36,900 1.05 2.85 35,850 36,900 35,850 370 13,653,000
03/08/2018 36,900 1.05 2.85 35,850 36,900 35,850 370 13,653,000
02/08/2018 35,850 -2.65 -7.39 38,500 38,000 35,850 2,970 106,474,500
01/08/2018 38,500 -1.60 -4.16 40,100 40,100 38,500 240 9,240,000
31/07/2018 40,100 -0.10 -0.25 40,200 40,200 40,000 1,430 57,343,000
30/07/2018 43,200 2.20 5.09 41,000 43,400 42,900 5,130 221,616,000
27/07/2018 41,000 0.10 0.24 41,000 41,200 40,900 4,060 166,460,000
26/07/2018 41,000 0.70 1.71 40,300 41,000 40,500 2,720 111,520,000
25/07/2018 40,300 0.80 1.99 39,500 41,000 40,100 1,250 50,375,000
24/07/2018 39,500 -0.45 -1.14 39,950 40,000 39,500 2,140 84,530,000
23/07/2018 39,950 -1.05 -2.63 41,000 39,950 39,000 1,420 56,729,000
20/07/2018 41,000 2.00 4.88 39,000 41,000 38,500 380 15,580,000
19/07/2018 39,000 -0.05 -0.13 39,050 39,000 39,000 20 780,000
18/07/2018 39,050 1.05 2.69 38,000 40,000 39,050 120 4,686,000
17/07/2018 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,000 38,000,000
16/07/2018 38,000 -0.60 -1.58 38,600 38,000 36,700 1,300 49,400,000
14/07/2018 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 300 11,580,000
13/07/2018 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 300 11,580,000
12/07/2018 38,600 -0.20 -0.52 38,800 38,600 38,000 3,060 118,116,000
11/07/2018 38,800 0.80 2.06 38,000 38,800 37,500 2,840 110,192,000
10/07/2018 38,000 -1.30 -3.42 39,300 39,000 38,000 3,600 136,800,000
09/07/2018 39,300 1.30 3.31 38,000 39,300 39,300 10 393,000
07/07/2018 38,000 2.15 5.66 35,850 38,000 35,000 1,030 39,140,000
06/07/2018 38,000 2.15 5.66 35,850 38,000 35,000 1,030 39,140,000
05/07/2018 35,850 -2.65 -7.39 38,500 37,500 35,850 1,550 55,567,500
04/07/2018 38,500 -2.60 -6.75 38,500 38,500 35,850 150 5,775,000
03/07/2018 38,500 0.50 1.30 38,000 38,750 35,650 80 3,080,000
02/07/2018 38,500 0.50 1.30 38,000 38,750 35,650 80 3,080,000
01/07/2018 38,000 0.90 2.37 38,000 0 0 760 28,880,000
29/06/2018 38,000 0.90 2.37 38,000 38,900 38,000 760 28,880,000
28/06/2018 38,000 -0.45 -1.18 38,450 38,000 38,000 1,390 52,820,000
27/06/2018 38,450 0.00 ■■ 0.00 38,450 38,450 38,450 10 384,500
26/06/2018 38,450 0.45 1.17 38,000 38,450 38,450 10 384,500
25/06/2018 38,000 0.55 1.45 37,450 38,200 38,000 70 2,660,000
22/06/2018 38,000 0.55 1.45 37,450 38,200 38,000 70 2,660,000
21/06/2018 37,450 0.05 0.13 37,400 37,500 37,450 2,030 76,023,500
20/06/2018 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 50 1,870,000
19/06/2018 37,400 -0.10 -0.27 37,500 37,500 37,400 10,060 376,244,000
18/06/2018 37,500 0.10 0.27 37,500 38,200 36,050 7,460 279,750,000
17/06/2018 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 9,590 359,625,000
15/06/2018 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 9,590 359,625,000
14/06/2018 37,500 -0.50 -1.33 37,500 37,500 37,000 13,740 515,250,000
13/06/2018 37,500 0.50 1.33 37,500 38,000 37,000 7,000 262,500,000
12/06/2018 37,500 -1.40 -3.73 38,900 38,000 37,500 6,700 251,250,000
11/06/2018 38,900 1.60 4.11 37,300 38,900 37,300 287,970 11,202,033,000
09/06/2018 37,300 0.30 0.80 37,000 37,300 36,800 2,000 74,600,000
08/06/2018 37,300 0.30 0.80 37,000 37,300 36,800 2,000 74,600,000
07/06/2018 37,000 0.35 0.95 36,650 37,000 37,000 20 740,000
06/06/2018 36,650 1.80 4.91 34,850 37,000 36,650 1,340 49,111,000
05/06/2018 34,850 -2.45 -7.03 37,300 34,850 34,850 10 348,500
04/06/2018 37,300 -0.05 -0.13 37,350 37,300 37,200 2,180 81,314,000
03/06/2018 37,350 -0.35 -0.94 37,700 37,350 36,400 2,140 79,929,000
01/06/2018 37,350 -0.35 -0.94 37,700 37,350 36,400 2,140 79,929,000
31/05/2018 37,700 1.20 3.18 36,500 37,700 36,450 340 12,818,000
30/05/2018 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 250 9,125,000
29/05/2018 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 250 9,125,000
27/05/2018 36,500 1.00 2.74 35,500 36,500 35,600 140 5,110,000
25/05/2018 36,500 1.00 2.74 35,500 36,500 35,600 140 5,110,000
24/05/2018 35,500 1.15 3.24 34,350 35,500 32,150 1,710 60,705,000
23/05/2018 34,350 -2.55 -7.42 36,900 36,900 34,350 1,110 38,128,500
22/05/2018 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 100 3,690,000
21/05/2018 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 50 1,845,000
20/05/2018 36,900 -0.10 -0.27 37,000 36,900 34,450 2,290 84,501,000
18/05/2018 36,900 -0.10 -0.27 37,000 36,900 34,450 2,290 84,501,000
17/05/2018 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 30 1,110,000
16/05/2018 37,000 -1.00 -2.70 38,000 37,500 35,350 460 17,020,000
15/05/2018 38,000 -1.20 -3.16 38,000 38,000 35,350 2,230 84,740,000
14/05/2018 38,000 2.05 5.39 35,950 38,000 35,900 510 19,380,000
10/05/2018 35,950 -0.55 -1.53 36,500 35,950 34,150 520 18,694,000
09/05/2018 36,500 -0.50 -1.37 37,000 36,500 36,000 120 4,380,000
08/05/2018 37,000 1.10 2.97 35,900 37,000 35,900 120 4,440,000
07/05/2018 35,900 -0.05 -0.14 35,950 35,900 34,050 30 1,077,000
04/05/2018 35,950 1.90 5.29 34,050 36,050 35,000 1,140 40,983,000
03/05/2018 35,950 1.90 5.29 34,050 36,050 35,000 1,140 40,983,000
02/05/2018 34,050 -2.20 -6.46 36,250 34,050 34,050 30 1,021,500
30/04/2018 36,250 0.00 ■■ 0.00 36,250 36,250 36,050 110 3,987,500
27/04/2018 36,250 0.00 ■■ 0.00 36,250 36,250 36,050 110 3,987,500
26/04/2018 36,250 0.00 ■■ 0.00 36,250 36,250 36,250 50 1,812,500
25/04/2018 36,250 -0.45 -1.24 36,700 36,250 34,300 150 5,437,500
24/04/2018 36,250 -0.45 -1.24 36,700 36,250 34,300 150 5,437,500
23/04/2018 36,700 -0.10 -0.27 36,800 36,800 35,000 330 12,111,000
20/04/2018 36,800 -2.50 -6.79 36,800 36,800 34,300 340 12,512,000
19/04/2018 36,800 -1.10 -2.99 37,900 37,000 35,250 250 9,200,000
18/04/2018 37,900 1.25 3.30 36,650 37,900 35,000 700 26,530,000
13/04/2018 36,400 0.40 1.10 36,000 36,700 34,500 3,230 117,572,000
12/04/2018 36,000 -0.85 -2.36 36,850 36,800 34,400 3,530 127,080,000
11/04/2018 36,850 -0.05 -0.14 36,900 36,850 36,850 30 1,105,500
10/04/2018 36,900 0.30 0.81 36,600 37,000 35,050 290 10,701,000
09/04/2018 36,600 0.10 0.27 36,500 37,300 35,000 7,860 287,676,000
06/04/2018 36,500 0.15 0.41 36,350 36,500 34,300 270 9,855,000
05/04/2018 36,350 -0.05 -0.14 36,400 36,900 34,350 40 1,454,000
04/04/2018 36,400 0.45 1.24 35,950 36,800 34,050 750 27,300,000
03/04/2018 35,950 -0.85 -2.36 36,800 38,950 34,450 1,180 42,421,000
02/04/2018 36,800 -0.20 -0.54 37,000 36,800 34,650 50 1,840,000
30/03/2018 37,000 2.25 6.08 34,750 37,000 32,350 3,280 121,360,000
29/03/2018 34,750 -0.25 -0.72 35,000 36,000 33,000 780 27,105,000
28/03/2018 35,000 -35.00 -100.00 35,000 35,000 35,000 40 1,400,000
27/03/2018 35,000 -1.45 -4.14 36,450 35,600 34,050 850 29,750,000
26/03/2018 36,450 0.35 0.96 36,100 36,450 33,700 150 5,467,500
23/03/2018 36,100 -0.40 -1.11 36,500 36,300 33,950 1,080 38,988,000
22/03/2018 36,500 -0.15 -0.41 36,650 36,600 34,200 710 25,915,000
21/03/2018 36,650 -0.25 -0.68 36,850 36,650 34,500 740 27,121,000
20/03/2018 36,850 -0.05 -0.14 36,900 37,000 36,850 1,620 59,697,000
19/03/2018 36,900 0.40 1.08 36,800 37,000 36,300 360 13,284,000
16/03/2018 36,800 0.30 0.82 36,500 37,500 36,000 170 6,256,000
15/03/2018 36,500 -2.55 -6.99 36,500 37,800 33,950 1,860 67,890,000
14/03/2018 36,500 1.00 2.74 35,500 37,900 33,500 740 27,010,000
13/03/2018 35,500 1.50 4.23 34,000 36,000 33,500 8,570 304,235,000
12/03/2018 34,000 1.95 5.74 32,050 33,500 32,000 12,190 414,460,000
09/03/2018 33,500 1.45 4.33 32,050 33,500 32,000 1,290 43,215,000
08/03/2018 32,050 -0.35 -1.09 32,400 32,200 30,200 140 4,487,000
07/03/2018 32,400 0.20 0.62 32,200 32,400 32,400 2,110 68,364,000
06/03/2018 32,200 -1.65 -5.12 33,850 33,800 32,200 180 5,796,000
05/03/2018 33,850 0.15 0.44 33,700 34,650 33,600 160 5,416,000
02/03/2018 33,700 -1.30 -3.86 33,700 34,000 31,850 250 8,425,000
01/03/2018 33,700 -0.05 -0.15 33,750 34,000 33,600 930 31,341,000
28/02/2018 33,750 -0.10 -0.30 33,850 34,200 33,750 410 13,837,500
27/02/2018 33,850 -1.50 -4.43 33,850 34,100 32,350 60 2,031,000
26/02/2018 33,850 -0.40 -1.18 34,250 34,700 33,000 2,730 92,410,500
23/02/2018 34,250 0.30 0.88 33,950 34,350 32,100 210 7,192,500
22/02/2018 33,950 -0.45 -1.33 34,400 34,000 33,500 220 7,469,000
21/02/2018 34,400 0.40 1.16 34,000 34,600 34,000 150 5,160,000
14/02/2018 34,000 0.90 2.65 33,100 34,000 34,000 40 1,360,000
13/02/2018 34,000 0.90 2.65 33,100 34,000 34,000 40 1,360,000
12/02/2018 33,100 0.10 0.30 33,000 35,000 33,100 2,980 98,638,000
09/02/2018 33,000 -0.20 -0.61 33,200 33,000 31,200 420 13,860,000
08/02/2018 33,200 -0.10 -0.30 33,300 33,200 31,100 20 664,000
07/02/2018 33,300 -0.20 -0.60 33,500 33,550 33,150 1,340 44,622,000
06/02/2018 33,400 -0.10 -0.30 33,500 0 0 200 6,680,000
05/02/2018 33,500 0.30 0.90 33,200 33,500 31,000 4,230 141,705,000
02/02/2018 33,200 -2.30 -6.93 33,200 33,200 30,900 1,510 50,132,000
01/02/2018 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 60 1,992,000
31/01/2018 33,200 1.55 4.67 31,650 33,800 31,650 5,550 184,260,000
30/01/2018 31,650 -2.35 -7.42 34,000 34,000 31,650 920 29,118,000
29/01/2018 34,000 1.20 3.53 32,800 34,000 30,600 2,230 75,820,000
26/01/2018 33,800 0.70 2.07 33,100 34,000 33,000 1,770 59,826,000
25/01/2018 33,100 1.00 3.02 32,100 34,000 32,000 3,710 122,801,000
22/01/2018 33,000 -0.90 -2.73 33,000 32,500 32,100 120 3,960,000
19/01/2018 33,000 0.50 1.52 32,500 33,000 32,500 2,200 72,600,000
18/01/2018 32,500 0.50 1.54 32,000 32,500 31,500 5,440 176,800,000
17/01/2018 32,000 -1.50 -4.69 32,000 32,500 30,500 2,270 72,640,000
16/01/2018 32,000 0.10 0.31 32,000 32,450 32,000 17,610 563,520,000
15/01/2018 32,000 0.50 1.56 31,500 32,500 32,000 440 14,080,000
12/01/2018 31,500 0.50 1.59 31,000 32,150 30,500 8,270 260,505,000
11/01/2018 31,000 0.10 0.32 30,900 31,000 28,950 7,680 238,080,000
10/01/2018 30,900 -0.05 -0.16 30,950 30,900 30,000 5,450 168,405,000
09/01/2018 30,950 0.25 0.81 30,700 31,950 30,700 700 21,665,000
08/01/2018 30,700 -0.60 -1.95 31,300 31,450 30,700 710 21,797,000
05/01/2018 31,300 -0.20 -0.64 31,500 31,500 29,400 320 10,016,000
04/01/2018 31,500 0.60 1.90 30,900 32,000 28,850 780 24,570,000
03/01/2018 30,900 -0.10 -0.32 31,000 31,000 28,850 1,480 45,732,000
02/01/2018 31,000 1.00 3.23 30,000 31,000 31,000 190 5,890,000
01/01/2018 30,000 1.00 3.33 29,000 30,400 28,700 4,950 148,500,000
29/12/2017 30,000 1.00 3.33 29,000 30,400 28,700 4,950 148,500,000
28/12/2017 29,000 -0.20 -0.69 29,200 29,000 29,000 190 5,510,000
27/12/2017 29,200 0.55 1.88 28,650 29,200 28,800 630 18,396,000
26/12/2017 28,650 -0.10 -0.35 28,750 29,000 28,650 16,690 478,168,500
25/12/2017 28,750 -0.05 -0.17 28,800 28,750 27,300 190 5,462,500
23/12/2017 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 210 6,048,000
22/12/2017 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 210 6,048,000
21/12/2017 28,800 0.65 2.26 28,150 28,800 28,100 3,060 88,128,000
20/12/2017 28,150 -0.65 -2.31 28,800 28,800 28,100 880 24,772,000
19/12/2017 28,800 -0.10 -0.35 28,900 28,800 28,800 50 1,440,000
18/12/2017 28,900 -0.20 -0.69 29,100 28,900 28,000 60 1,734,000
17/12/2017 29,100 0.30 1.03 28,800 29,500 28,800 5,150 149,865,000
15/12/2017 28,800 -0.80 -2.78 28,800 28,800 28,000 4,240 122,112,000
14/12/2017 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 810 23,328,000
13/12/2017 28,800 0.30 1.04 28,500 29,000 28,500 570 16,416,000
12/12/2017 29,000 0.50 1.72 28,500 29,000 28,500 90 2,610,000
11/12/2017 28,800 -0.20 -0.69 29,000 28,800 28,800 10 288,000
09/12/2017 29,000 -0.10 -0.34 29,000 29,000 28,900 1,030 29,870,000
08/12/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 10 290,000
07/12/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 10 290,000
05/12/2017 29,000 0.00 ■■ 0.00 28,900 29,000 28,200 8,300 240,700,000
04/12/2017 29,000 -0.10 -0.34 29,100 29,100 28,500 2,240 64,960,000
01/12/2017 29,100 -0.20 -0.68 29,100 29,100 29,000 6,550 190,605,000
30/11/2017 29,300 0.80 2.81 28,700 29,300 28,000 3,070 89,951,000
29/11/2017 28,500 -0.10 -0.35 28,800 28,800 27,800 880 25,080,000
28/11/2017 28,600 0.15 0.53 28,900 28,900 27,500 5,810 166,166,000
27/11/2017 28,450 -0.25 -0.87 27,500 29,300 27,500 2,540 72,263,000
24/11/2017 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
23/11/2017 28,700 0.05 0.17 28,650 28,700 27,000 2,430 69,741,000
22/11/2017 28,650 -0.05 -0.17 28,700 28,700 27,000 950 27,217,500
21/11/2017 28,700 1.25 4.55 26,100 28,700 26,000 10,290 295,323,000
20/11/2017 27,450 1.40 5.37 27,600 27,600 26,050 2,730 74,938,500
17/11/2017 26,050 0.05 0.19 26,000 27,700 26,000 9,280 241,744,000
16/11/2017 26,000 -1.90 -6.81 27,850 27,850 25,950 46,100 1,198,600,000
15/11/2017 27,900 0.50 1.82 27,400 27,900 27,400 130 3,627,000
14/11/2017 27,400 -0.10 -0.36 27,500 27,900 27,400 1,350 36,990,000
13/11/2017 27,500 0.20 0.73 26,500 27,700 26,500 7,390 203,225,000
10/11/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
09/11/2017 27,300 0.30 1.11 27,350 27,700 27,000 760 20,748,000
08/11/2017 27,000 0.40 1.50 26,850 27,400 26,000 4,660 125,820,000
07/11/2017 26,600 0.00 ■■ 0.00 26,600 26,600 26,500 1,730 46,018,000
06/11/2017 26,600 0.60 2.31 25,500 26,850 24,200 5,130 136,458,000
03/11/2017 26,000 0.00 ■■ 0.00 26,750 26,750 25,000 2,430 63,180,000
02/11/2017 26,000 0.15 0.58 25,850 26,850 25,850 2,390 62,140,000
01/11/2017 25,850 -0.90 -3.36 26,650 26,650 25,850 3,850 99,522,500
31/10/2017 26,750 0.00 ■■ 0.00 25,500 26,800 25,500 4,500 120,375,000
30/10/2017 26,750 -1.00 -3.60 28,400 29,600 25,900 25,820 690,685,000
27/10/2017 27,750 -1.05 -3.65 27,100 30,150 27,000 12,410 344,377,500
26/10/2017 28,800 -2.15 -6.95 30,200 30,200 28,800 1,760 50,688,000
25/10/2017 30,950 1.05 3.51 31,800 31,800 30,950 30 928,500
24/10/2017 29,900 -1.30 -4.17 32,500 32,500 29,050 7,950 237,705,000
23/10/2017 31,200 -2.30 -6.87 32,550 32,550 31,200 8,660 270,192,000
20/10/2017 33,500 0.00 ■■ 0.00 33,500 33,900 32,700 1,310 43,885,000
19/10/2017 33,500 0.00 ■■ 0.00 33,500 34,500 33,500 460 15,410,000
18/10/2017 33,500 0.00 ■■ 0.00 34,500 34,500 32,600 90 3,015,000
17/10/2017 33,500 0.50 1.52 32,500 33,500 32,500 280 9,380,000
16/10/2017 33,000 0.15 0.46 33,400 33,400 32,750 1,110 36,630,000
13/10/2017 32,850 -0.15 -0.45 33,000 33,000 32,500 1,030 33,835,500
12/10/2017 33,000 0.20 0.61 33,100 33,350 32,050 690 22,770,000
11/10/2017 32,800 -0.50 -1.50 32,300 33,250 32,300 1,230 40,344,000
10/10/2017 33,300 -0.75 -2.20 31,700 33,600 31,700 330 10,989,000
09/10/2017 34,050 1.55 4.77 34,500 34,500 30,250 8,340 283,977,000
06/10/2017 32,500 -2.40 -6.88 33,950 34,800 32,500 4,890 158,925,000
05/10/2017 34,900 0.00 ■■ 0.00 35,000 35,400 32,500 1,730 60,377,000
04/10/2017 34,900 -0.35 -0.99 34,650 34,900 34,650 210 7,329,000
03/10/2017 35,250 0.60 1.73 35,250 35,250 35,250 20 705,000
02/10/2017 34,650 1.15 3.43 34,750 34,750 33,450 40 1,386,000
29/09/2017 33,500 -1.45 -4.15 34,100 35,100 33,000 2,450 82,075,000
28/09/2017 34,950 0.00 ■■ 0.00 34,200 34,950 33,550 210 7,339,500
27/09/2017 34,950 1.15 3.40 33,800 34,950 33,800 530 18,523,500
26/09/2017 33,800 -1.60 -4.52 35,400 35,400 33,800 240 8,112,000
25/09/2017 35,400 -0.10 -0.28 35,500 35,500 33,850 420 14,868,000
22/09/2017 35,500 0.55 1.57 34,050 35,650 33,850 1,420 50,410,000
21/09/2017 34,950 -0.20 -0.57 35,850 35,850 34,000 2,290 80,035,500
20/09/2017 35,150 0.00 ■■ 0.00 36,300 37,000 35,150 390 13,708,500
19/09/2017 35,150 -0.05 -0.14 34,200 35,200 34,100 540 18,981,000
18/09/2017 35,200 0.00 ■■ 0.00 35,650 35,800 34,500 1,510 53,152,000
15/09/2017 35,200 -0.75 -2.09 34,800 35,200 34,100 1,610 56,672,000
14/09/2017 35,950 0.00 ■■ 0.00 35,900 35,950 35,900 50 1,797,500
13/09/2017 35,950 0.00 ■■ 0.00 36,250 36,250 34,400 420 15,099,000
12/09/2017 35,950 0.55 1.55 35,950 35,950 35,950 30 1,078,500
11/09/2017 35,400 0.05 0.14 35,950 37,000 34,500 1,570 55,578,000
08/09/2017 35,350 0.00 ■■ 0.00 35,250 35,350 34,500 160 5,656,000
07/09/2017 35,350 0.15 0.43 35,850 35,850 34,450 350 12,372,500
06/09/2017 35,200 -0.40 -1.12 35,350 35,350 34,200 160 5,632,000
05/09/2017 35,600 -0.30 -0.84 36,950 36,950 34,100 80 2,848,000
01/09/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
31/08/2017 35,900 0.00 ■■ 0.00 34,100 37,500 34,100 7,220 259,198,000
30/08/2017 35,900 0.00 ■■ 0.00 36,450 36,450 35,900 50 1,795,000
29/08/2017 35,900 1.50 4.36 35,900 35,900 35,900 30 1,077,000
28/08/2017 34,400 -1.60 -4.44 34,400 34,400 34,400 10 344,000
25/08/2017 36,000 -0.45 -1.23 35,000 36,000 35,000 800 28,800,000
24/08/2017 36,450 0.45 1.25 36,500 36,950 34,550 170 6,196,500
23/08/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
22/08/2017 36,000 -0.20 -0.55 36,150 36,150 36,000 700 25,200,000
21/08/2017 36,200 0.45 1.26 37,200 37,200 36,050 530 19,186,000
18/08/2017 35,750 1.25 3.62 35,800 35,800 34,600 1,600 57,200,000
17/08/2017 34,500 -1.35 -3.77 36,450 36,450 34,500 2,530 87,285,000
16/08/2017 35,850 -0.10 -0.28 34,600 36,800 34,600 560 20,076,000
15/08/2017 35,950 0.05 0.14 36,200 37,000 34,500 180 6,471,000
14/08/2017 35,900 -0.20 -0.55 35,900 35,900 35,900 220 7,898,000
11/08/2017 36,100 -0.20 -0.55 36,200 37,400 36,100 200 7,220,000
10/08/2017 36,300 -0.35 -0.95 36,400 36,400 35,000 60 2,178,000
09/08/2017 36,650 0.00 ■■ 0.00 36,650 36,650 36,650 0 0
08/08/2017 36,650 0.85 2.37 36,800 36,800 35,600 70 2,565,500
07/08/2017 35,800 -0.60 -1.65 36,400 36,400 35,800 920 32,936,000
04/08/2017 36,400 1.50 4.30 34,400 36,400 34,400 1,450 52,780,000
03/08/2017 34,900 0.20 0.58 35,350 35,950 34,500 1,200 41,880,000
02/08/2017 34,700 -0.30 -0.86 35,200 35,200 34,700 2,240 77,728,000
01/08/2017 35,000 1.00 2.94 35,950 36,350 34,200 2,660 93,100,000
31/07/2017 34,000 -2.55 -6.98 36,500 39,100 34,000 15,740 535,160,000
28/07/2017 36,550 0.55 1.53 36,400 37,000 35,200 2,080 76,024,000
27/07/2017 36,000 2.05 6.04 34,350 36,300 33,250 2,540 91,440,000
26/07/2017 33,950 -0.45 -1.31 33,950 33,950 33,100 640 21,728,000
25/07/2017 34,400 1.50 4.56 32,900 35,200 32,900 360 12,384,000
24/07/2017 32,900 -0.10 -0.30 32,500 33,000 32,500 1,250 41,125,000
21/07/2017 33,000 -0.85 -2.51 33,050 34,300 32,500 9,950 328,350,000
20/07/2017 33,850 -1.15 -3.29 35,000 35,000 33,000 4,350 147,247,500
19/07/2017 35,000 -0.50 -1.41 35,950 35,950 35,000 2,630 92,050,000
18/07/2017 35,500 -0.75 -2.07 36,000 36,850 35,500 1,420 50,410,000
17/07/2017 36,250 -1.10 -2.95 36,000 37,300 35,800 5,050 183,062,500
14/07/2017 37,350 0.85 2.33 37,350 37,350 35,100 4,020 150,147,000
13/07/2017 36,500 0.00 ■■ 0.00 36,500 37,850 36,400 2,660 97,090,000
12/07/2017 36,500 0.00 ■■ 0.00 36,500 36,500 36,300 4,060 148,190,000
11/07/2017 36,500 -0.80 -2.14 37,000 37,100 36,300 4,080 148,920,000
10/07/2017 37,300 -0.70 -1.84 37,950 37,950 37,300 540 20,142,000
07/07/2017 38,000 0.00 ■■ 0.00 37,500 38,000 37,000 2,910 110,580,000
06/07/2017 38,000 -0.10 -0.26 38,000 38,000 37,800 4,660 177,080,000
05/07/2017 38,100 -0.05 -0.13 39,300 39,300 38,100 1,430 54,483,000
04/07/2017 38,150 -1.15 -2.93 39,000 39,000 38,150 2,170 82,785,500
03/07/2017 39,300 0.80 2.08 38,500 41,000 38,350 1,170 45,981,000
30/06/2017 38,500 -1.20 -3.02 38,200 40,100 38,200 1,670 64,295,000
29/06/2017 39,700 1.00 2.58 40,300 40,300 38,350 11,960 474,812,000
28/06/2017 38,700 0.20 0.52 38,200 38,950 38,000 14,290 553,023,000
27/06/2017 38,500 -0.60 -1.53 39,800 39,800 38,500 6,050 232,925,000
26/06/2017 39,100 0.00 ■■ 0.00 38,900 39,100 38,600 10,080 394,128,000
23/06/2017 39,100 -0.10 -0.26 39,950 39,950 39,100 4,340 169,694,000
22/06/2017 39,200 0.20 0.51 39,000 40,000 39,000 570 22,344,000
21/06/2017 39,000 -2.00 -4.88 41,750 41,750 38,800 35,320 1,377,480,000
20/06/2017 41,000 0.00 ■■ 0.00 41,900 41,900 41,000 8,980 368,180,000
19/06/2017 41,000 1.00 2.50 40,950 42,000 40,000 12,140 497,740,000
16/06/2017 40,000 -0.10 -0.25 41,950 41,950 40,000 7,400 296,000,000
15/06/2017 40,100 -2.40 -5.65 41,500 42,000 40,050 3,550 142,355,000
14/06/2017 42,500 -1.40 -3.19 44,900 45,000 41,050 280 11,900,000
13/06/2017 43,900 0.10 0.23 44,000 45,000 43,000 660 28,974,000
12/06/2017 43,800 -2.20 -4.78 42,800 43,850 42,800 810 35,478,000
09/06/2017 46,000 1.50 3.37 45,400 46,000 45,400 400 18,400,000
08/06/2017 44,500 0.00 ■■ 0.00 44,500 46,000 44,500 370 16,465,000
07/06/2017 44,500 -0.10 -0.22 44,900 47,650 41,500 1,570 69,865,000
06/06/2017 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 0 0
05/06/2017 44,600 -0.80 -1.76 42,250 44,850 42,250 370 16,502,000
02/06/2017 45,400 1.10 2.48 45,950 47,000 41,500 850 38,590,000
01/06/2017 44,300 -0.30 -0.67 44,400 44,400 42,000 90 3,987,000
31/05/2017 44,600 -1.40 -3.04 46,000 46,000 42,800 1,090 48,614,000
30/05/2017 46,000 3.00 6.98 40,500 46,000 40,250 4,010 184,460,000
29/05/2017 43,000 0.50 1.18 42,900 43,000 42,900 40 1,720,000
26/05/2017 42,500 -0.30 -0.70 40,200 42,900 40,200 750 31,875,000
25/05/2017 42,800 1.35 3.26 42,000 44,000 40,000 20,830 891,524,000
24/05/2017 41,450 -0.85 -2.01 40,500 42,300 40,500 2,610 108,184,500
23/05/2017 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 0 0
22/05/2017 42,300 0.50 1.20 41,950 42,500 41,950 290 12,267,000
19/05/2017 41,800 0.75 1.83 39,700 41,800 39,700 12,660 529,188,000
18/05/2017 41,050 -0.60 -1.44 40,400 41,050 40,000 10,870 446,213,500
17/05/2017 41,650 -0.15 -0.36 41,800 41,800 41,000 940 39,151,000
16/05/2017 41,800 -0.55 -1.30 41,000 41,950 40,700 330 13,794,000
15/05/2017 42,350 -0.15 -0.35 42,500 43,950 40,600 100 4,235,000
09/05/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
08/05/2017 43,000 2.20 5.39 40,500 43,000 40,500 1,310 56,330,000
05/05/2017 40,800 0.00 ■■ 0.00 40,800 40,800 40,100 120 4,896,000
04/05/2017 40,800 0.00 ■■ 0.00 40,600 40,800 40,050 190 7,752,000
03/05/2017 40,800 -0.20 -0.49 40,000 40,800 40,000 40 1,632,000
28/04/2017 41,000 0.15 0.37 41,000 41,000 41,000 1,000 41,000,000
27/04/2017 40,850 0.80 2.00 40,600 40,900 40,000 2,910 118,873,500
26/04/2017 40,050 -0.95 -2.32 40,700 40,900 40,000 250 10,012,500
25/04/2017 41,000 -0.15 -0.36 40,050 41,000 40,000 1,090 44,690,000
24/04/2017 41,150 -0.50 -1.20 40,000 41,450 40,000 5,570 229,205,500
21/04/2017 41,650 -0.20 -0.48 40,550 41,650 40,050 450 18,742,500
20/04/2017 41,850 -0.05 -0.12 40,500 41,850 40,500 40 1,674,000
19/04/2017 41,900 -0.90 -2.10 40,400 42,450 40,150 920 38,548,000
18/04/2017 42,800 2.00 4.90 43,650 43,650 42,800 3,030 129,684,000
17/04/2017 40,800 0.00 ■■ 0.00 41,200 41,650 40,050 670 27,336,000
14/04/2017 40,800 -0.25 -0.61 41,050 41,050 40,050 500 20,400,000
13/04/2017 41,050 -0.45 -1.08 41,050 41,050 41,050 230 9,441,500
12/04/2017 41,500 0.40 0.97 41,200 41,850 40,000 2,280 94,620,000
11/04/2017 41,100 0.15 0.37 41,400 41,400 40,000 2,860 117,546,000
10/04/2017 40,950 -0.80 -1.92 41,000 41,800 40,000 2,210 90,499,500
07/04/2017 41,750 0.70 1.71 41,750 41,750 41,000 500 20,875,000
05/04/2017 41,050 -0.35 -0.85 40,200 41,050 40,000 1,480 60,754,000
04/04/2017 41,400 -0.60 -1.43 40,200 41,400 40,100 3,390 140,346,000
03/04/2017 42,000 -0.60 -1.41 41,000 42,000 40,800 770 32,340,000
31/03/2017 42,600 -0.30 -0.70 41,050 42,900 41,000 380 16,188,000
30/03/2017 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 60 2,574,000
29/03/2017 42,900 0.00 ■■ 0.00 42,000 42,900 42,000 340 14,586,000
28/03/2017 42,900 2.70 6.72 42,900 42,900 42,900 3,020 129,558,000
27/03/2017 40,200 -0.75 -1.83 40,950 41,000 40,200 2,290 92,058,000
24/03/2017 40,950 -0.05 -0.12 40,500 41,000 40,000 6,890 282,145,500
23/03/2017 41,000 0.00 ■■ 0.00 41,000 41,000 40,200 1,150 47,150,000
22/03/2017 41,000 0.00 ■■ 0.00 40,800 41,000 40,800 510 20,910,000
21/03/2017 41,000 -1.30 -3.07 40,100 41,000 40,000 1,580 64,780,000
20/03/2017 42,300 -0.55 -1.28 42,400 42,400 41,550 1,980 83,754,000
17/03/2017 42,850 0.00 ■■ 0.00 42,850 42,850 42,850 0 0
16/03/2017 42,850 0.55 1.30 42,900 42,900 41,500 440 18,854,000
15/03/2017 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 0 0
14/03/2017 42,300 -0.40 -0.94 42,350 42,400 42,300 2,910 123,093,000
13/03/2017 42,700 -0.10 -0.23 42,700 42,700 42,700 200 8,540,000
10/03/2017 42,800 -0.20 -0.47 42,900 42,900 42,800 190 8,132,000
09/03/2017 43,000 0.50 1.18 42,500 43,100 41,050 270 11,610,000
08/03/2017 42,500 0.60 1.43 42,250 42,500 41,900 280 11,900,000
07/03/2017 41,900 0.40 0.96 40,500 41,900 40,500 2,010 84,219,000
06/03/2017 41,500 0.00 ■■ 0.00 41,000 41,500 41,000 520 21,580,000
03/03/2017 41,500 0.00 ■■ 0.00 42,000 42,000 41,500 90 3,735,000
02/03/2017 41,500 -0.90 -2.12 41,050 42,000 41,050 150 6,225,000
01/03/2017 42,400 -0.05 -0.12 42,900 42,900 42,400 70 2,968,000
28/02/2017 42,450 -0.40 -0.93 41,100 42,450 41,050 30 1,273,500
27/02/2017 42,850 -0.05 -0.12 41,050 42,850 41,050 50 2,142,500
24/02/2017 42,900 -0.10 -0.23 43,500 43,500 42,300 380 16,302,000
23/02/2017 43,000 1.05 2.50 41,950 43,000 41,950 950 40,850,000
22/02/2017 41,950 0.00 ■■ 0.00 41,950 41,950 41,000 6,050 253,797,500
21/02/2017 41,950 0.00 ■■ 0.00 41,950 41,950 41,000 26,130 1,096,153,500
20/02/2017 41,950 -0.35 -0.83 42,000 42,250 41,000 660 27,687,000
17/02/2017 42,300 -0.70 -1.63 41,500 42,650 41,000 490 20,727,000
16/02/2017 43,000 -0.50 -1.15 42,000 43,150 42,000 580 24,940,000
15/02/2017 43,500 0.30 0.69 41,050 43,500 41,000 12,110 526,785,000
14/02/2017 43,200 -0.30 -0.69 41,600 43,500 41,600 670 28,944,000
13/02/2017 43,500 0.00 ■■ 0.00 42,600 43,500 41,000 8,470 368,445,000
10/02/2017 43,500 -0.40 -0.91 42,550 43,900 42,550 150 6,525,000
09/02/2017 43,900 0.90 2.09 43,900 44,900 43,900 390 17,121,000
08/02/2017 45,000 0.00 ■■ 0.00 44,700 45,000 44,500 1,830 82,350,000
07/02/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1,060 47,700,000
06/02/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 920 41,400,000
03/02/2017 45,000 -1.00 -2.17 45,000 45,800 45,000 3,030 136,350,000
02/02/2017 46,000 0.50 1.10 46,000 46,000 45,000 1,040 47,840,000
25/01/2017 45,500 0.50 1.11 45,000 46,000 44,900 2,610 118,755,000
24/01/2017 45,000 1.00 2.27 44,950 45,000 42,100 1,260 56,700,000
23/01/2017 44,000 -0.35 -0.79 44,400 44,400 44,000 1,690 74,360,000
20/01/2017 44,350 0.00 ■■ 0.00 43,000 44,350 42,200 9,340 414,229,000
19/01/2017 44,350 -0.45 -1.00 45,000 45,500 43,000 1,390 61,646,500
18/01/2017 44,800 1.30 2.99 45,000 46,000 43,800 3,430 153,664,000
17/01/2017 43,500 -0.50 -1.14 41,600 44,900 41,600 2,130 92,655,000
16/01/2017 44,000 0.00 ■■ 0.00 44,600 44,600 42,150 1,440 63,360,000
13/01/2017 44,000 1.85 4.39 44,500 44,500 42,250 1,200 52,800,000
12/01/2017 42,150 -1.80 -4.10 43,450 43,450 42,150 510 21,496,500
11/01/2017 43,950 0.00 ■■ 0.00 44,800 44,800 43,000 270 11,866,500
10/01/2017 43,950 -1.05 -2.33 42,750 44,000 42,750 460 20,217,000
09/01/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 30 1,350,000
06/01/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 10 450,000
05/01/2017 45,000 0.00 ■■ 0.00 42,000 45,000 42,000 2,550 114,750,000
04/01/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 100 4,500,000
03/01/2017 45,000 1.00 2.27 43,950 45,000 43,950 190 8,550,000
30/12/2016 44,000 0.00 ■■ 0.00 41,200 44,000 41,200 6,140 270,160,000
29/12/2016 44,000 1.00 2.33 42,900 44,000 42,900 460 20,240,000
28/12/2016 43,000 -0.80 -1.83 42,950 43,000 42,950 90 3,870,000
27/12/2016 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
26/12/2016 43,800 0.50 1.15 43,850 44,000 41,300 590 25,842,000
23/12/2016 43,300 -0.20 -0.46 41,100 43,300 41,000 370 16,021,000
22/12/2016 43,500 -0.35 -0.80 43,300 43,500 43,000 1,240 53,940,000
21/12/2016 43,850 0.00 ■■ 0.00 43,850 43,850 43,850 0 0
20/12/2016 43,850 0.85 1.98 44,000 44,000 41,500 650 28,502,500
19/12/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 30 1,290,000
16/12/2016 43,000 0.00 ■■ 0.00 43,000 43,000 40,300 1,100 47,300,000
15/12/2016 43,000 1.00 2.38 40,350 43,000 40,350 1,080 46,440,000
14/12/2016 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50 2,100,000
13/12/2016 42,000 -0.90 -2.10 41,050 42,000 40,050 240 10,080,000
12/12/2016 42,900 -0.10 -0.23 43,000 43,000 40,350 160 6,864,000
09/12/2016 43,000 1.35 3.24 43,750 44,000 41,700 220 9,460,000
08/12/2016 41,650 -2.30 -5.23 43,950 44,250 41,650 200 8,330,000
07/12/2016 43,950 2.65 6.42 43,750 43,950 43,750 670 29,446,500
06/12/2016 41,300 -2.65 -6.03 43,950 43,950 40,900 210 8,673,000
05/12/2016 43,950 0.95 2.21 43,950 43,950 43,950 70 3,076,500
02/12/2016 43,000 -1.00 -2.27 41,150 43,000 41,150 250 10,750,000
01/12/2016 44,000 0.50 1.15 43,950 44,000 43,450 580 25,520,000
30/11/2016 43,500 -0.50 -1.14 43,900 44,000 42,050 670 29,145,000
29/11/2016 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
28/11/2016 44,000 0.00 ■■ 0.00 44,000 44,000 42,000 960 42,240,000
25/11/2016 44,000 0.00 ■■ 0.00 43,950 44,000 43,950 210 9,240,000
24/11/2016 44,000 -1.00 -2.22 44,000 44,000 44,000 100 4,400,000
23/11/2016 45,000 0.50 1.12 43,050 45,000 43,050 80 3,600,000
22/11/2016 44,500 -0.50 -1.11 43,800 45,000 43,000 750 33,375,000
21/11/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 100 4,500,000
18/11/2016 45,000 0.10 0.22 45,000 45,000 43,700 1,050 47,250,000
17/11/2016 44,900 0.05 0.11 43,350 45,000 43,350 880 39,512,000
16/11/2016 44,850 0.05 0.11 43,000 45,450 43,000 1,700 76,245,000
15/11/2016 44,800 1.60 3.70 43,200 46,000 43,200 660 29,568,000
14/11/2016 43,200 -2.95 -6.39 46,500 48,000 43,200 5,220 225,504,000
11/11/2016 46,150 3.00 6.95 44,750 46,150 43,100 5,070 233,980,500
10/11/2016 43,150 0.00 ■■ 0.00 44,700 44,700 43,150 410 17,691,500
09/11/2016 43,150 -1.60 -3.58 43,150 44,700 43,100 3,310 142,826,500
08/11/2016 44,750 -0.05 -0.11 44,700 44,750 43,550 280 12,530,000
07/11/2016 44,800 -0.10 -0.22 43,550 44,800 43,550 30 1,344,000
04/11/2016 44,900 0.10 0.22 43,400 44,900 43,400 90 4,041,000
03/11/2016 44,800 -0.10 -0.22 43,350 44,800 43,350 30 1,344,000
02/11/2016 44,900 -0.10 -0.22 43,000 44,900 42,550 60 2,694,000
01/11/2016 45,000 0.90 2.04 41,050 45,000 41,050 17,950 807,750,000
31/10/2016 44,100 -1.40 -3.08 45,500 45,500 44,100 2,990 131,859,000
28/10/2016 45,500 0.60 1.34 45,000 45,500 45,000 2,700 122,850,000
27/10/2016 44,900 -0.10 -0.22 43,000 44,900 43,000 2,010 90,249,000
26/10/2016 45,000 0.00 ■■ 0.00 44,800 45,000 43,000 700 31,500,000
25/10/2016 45,000 -0.80 -1.75 43,150 45,500 43,150 70 3,150,000
24/10/2016 45,800 -0.10 -0.22 45,000 45,800 45,000 130 5,954,000
21/10/2016 45,900 -0.35 -0.76 45,900 45,900 45,000 240 11,016,000
20/10/2016 46,250 0.25 0.54 46,300 46,300 46,000 50 2,312,500
19/10/2016 46,000 -0.40 -0.86 46,000 46,000 46,000 560 25,760,000
18/10/2016 46,400 0.00 ■■ 0.00 46,400 46,400 45,000 690 32,016,000
17/10/2016 46,400 0.50 1.09 47,700 47,700 44,300 80 3,712,000
14/10/2016 45,900 -0.10 -0.22 43,600 46,900 43,600 1,430 65,637,000
13/10/2016 46,000 0.00 ■■ 0.00 46,900 46,900 42,800 5,340 245,640,000
12/10/2016 46,000 0.05 0.11 48,200 48,200 44,000 6,740 310,040,000
11/10/2016 45,950 -1.00 -2.13 46,500 46,500 45,000 40 1,838,000
10/10/2016 46,950 0.35 0.75 45,500 46,950 45,500 1,010 47,419,500
07/10/2016 46,600 0.30 0.65 48,000 48,000 46,000 150 6,990,000
06/10/2016 46,300 0.00 ■■ 0.00 45,500 46,300 45,500 5,020 232,426,000
05/10/2016 46,300 -0.10 -0.22 49,000 49,000 43,300 1,740 80,562,000
04/10/2016 46,400 -0.10 -0.22 46,000 46,400 45,000 1,030 47,792,000
03/10/2016 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
30/09/2016 46,500 -0.20 -0.43 46,400 46,500 46,400 560 26,040,000
29/09/2016 46,700 0.00 ■■ 0.00 47,900 47,900 45,000 3,580 167,186,000
28/09/2016 46,700 -0.05 -0.11 44,000 46,700 44,000 1,630 76,121,000
27/09/2016 46,750 -0.05 -0.11 46,750 46,750 46,750 510 23,842,500
26/09/2016 46,800 0.30 0.65 46,000 46,800 46,000 25,880 1,211,184,000
23/09/2016 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 10 465,000
22/09/2016 46,500 -0.50 -1.06 47,000 47,000 46,050 8,290 385,485,000
21/09/2016 47,000 -0.50 -1.05 47,000 47,000 47,000 2,500 117,500,000
20/09/2016 47,500 -0.40 -0.84 47,000 47,900 47,000 2,020 95,950,000
19/09/2016 47,900 0.00 ■■ 0.00 48,000 48,000 47,000 2,030 97,237,000
16/09/2016 47,900 0.00 ■■ 0.00 47,850 47,900 47,850 1,000 47,900,000
15/09/2016 47,900 -0.10 -0.21 47,900 47,900 47,900 1,010 48,379,000
14/09/2016 48,000 1.50 3.23 46,600 48,000 46,000 2,060 98,880,000
13/09/2016 46,500 -1.20 -2.52 47,000 47,600 46,500 2,500 116,250,000
12/09/2016 47,700 0.20 0.42 47,600 48,000 47,000 520 24,804,000
09/09/2016 47,500 -0.10 -0.21 47,400 47,600 46,500 910 43,225,000
08/09/2016 47,600 0.00 ■■ 0.00 47,600 47,900 47,000 600 28,560,000
07/09/2016 47,600 0.00 ■■ 0.00 46,500 47,600 46,500 720 34,272,000
06/09/2016 47,600 -0.30 -0.63 47,000 47,600 47,000 1,460 69,496,000
05/09/2016 47,900 -0.10 -0.21 48,000 48,400 46,100 2,550 122,145,000
01/09/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,230 59,040,000
31/08/2016 48,000 0.10 0.21 46,200 48,000 46,200 150 7,200,000
30/08/2016 47,900 -0.10 -0.21 45,600 48,000 45,600 630 30,177,000
29/08/2016 48,000 -0.50 -1.03 47,000 48,000 47,000 1,860 89,280,000
26/08/2016 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
25/08/2016 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
24/08/2016 48,500 0.50 1.04 48,500 48,500 48,500 40 1,940,000
23/08/2016 48,000 -0.80 -1.64 46,100 48,400 46,100 860 41,280,000
22/08/2016 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 0 0
19/08/2016 48,800 1.30 2.74 48,500 48,800 48,500 70 3,416,000
18/08/2016 47,500 -1.30 -2.66 47,500 47,500 47,500 120 5,700,000
17/08/2016 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 0 0
16/08/2016 48,800 0.80 1.67 48,800 48,800 48,800 40 1,952,000
15/08/2016 48,000 0.00 ■■ 0.00 48,500 48,500 48,000 40 1,920,000
12/08/2016 48,000 0.00 ■■ 0.00 47,000 48,000 45,500 9,460 454,080,000
11/08/2016 48,000 -0.80 -1.64 46,900 48,000 46,900 2,110 101,280,000
10/08/2016 48,800