Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +0.49 (+0.04%)
  • HNX-Index 303.02 -0.95 (-0.31%)
  • UPCOM-Index 92.84 +0.20 (+0.22%)
CTCP Vật Tư Xăng Dầu
Materials - Petroleum Joint Stock Company
Mã CK:      COM      43.85      -0.15 (-0.34%)      (cập nhật 04:30 17/08/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.comeco.vn
COM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/08/2022 43,850 -0.15 -0.34 44,000 43,850 43,850 30 1,315,500
16/08/2022 43,850 -0.15 -0.34 44,000 43,850 43,850 30 1,315,500
15/08/2022 44,000 0.80 1.82 43,200 45,400 43,950 170 7,480,000
11/08/2022 43,200 -0.70 -1.62 43,900 43,200 43,200 10 432,000
10/08/2022 43,900 0.70 1.59 43,200 43,900 43,900 40 1,756,000
09/08/2022 43,200 0.20 0.46 43,000 43,200 42,950 80 3,456,000
08/08/2022 43,000 0.05 0.12 42,950 43,000 43,000 30 1,290,000
05/08/2022 42,950 0.00 ■■ 0.00 42,950 42,950 42,950 30 1,288,500
04/08/2022 42,950 -0.05 -0.12 43,000 43,000 42,900 100 4,295,000
03/08/2022 43,000 -0.10 -0.23 43,100 43,000 41,700 100 4,300,000
02/08/2022 43,100 0.50 1.16 42,600 43,100 42,950 160 6,896,000
01/08/2022 42,600 -0.10 -0.23 42,700 42,600 42,550 20 852,000
30/07/2022 42,700 -1.20 -2.81 43,900 43,000 42,700 190 8,113,000
29/07/2022 42,700 -1.20 -2.81 43,900 43,000 42,700 190 8,113,000
28/07/2022 43,900 -0.45 -1.03 44,350 43,900 42,100 150 6,585,000
26/07/2022 44,350 -1.05 -2.37 45,400 44,350 42,300 60 2,661,000
23/07/2022 45,400 1.40 3.08 44,000 45,400 44,000 290 13,166,000
22/07/2022 45,400 1.40 3.08 44,000 45,400 44,000 290 13,166,000
21/07/2022 44,000 1.80 4.09 42,200 44,600 42,200 180 7,920,000
20/07/2022 42,200 -1.75 -4.15 43,950 42,300 42,200 170 7,174,000
19/07/2022 43,950 0.60 1.37 43,350 43,950 42,000 100 4,395,000
18/07/2022 43,350 -1.90 -4.38 45,250 43,350 43,350 30 1,300,500
17/07/2022 43,350 -1.90 -4.38 45,250 45,000 43,250 100 4,335,000
15/07/2022 43,350 -1.90 -4.38 45,250 45,000 43,250 100 4,335,000
14/07/2022 45,250 2.95 6.52 42,300 45,250 43,100 460 20,815,000
13/07/2022 42,300 -1.20 -2.84 43,500 43,550 42,250 80 3,384,000
12/07/2022 43,500 0.00 ■■ 0.00 43,500 43,500 40,950 260 11,310,000
11/07/2022 43,500 -1.00 -2.30 44,500 43,550 43,000 80 3,480,000
08/07/2022 44,500 0.60 1.35 43,900 44,500 43,900 100 4,450,000
07/07/2022 43,900 -3.10 -7.06 47,000 47,650 43,750 430 18,877,000
06/07/2022 47,000 -1.00 -2.13 48,000 47,000 45,250 80 3,760,000
05/07/2022 48,000 0.15 0.31 47,850 48,000 45,000 100 4,800,000
04/07/2022 47,850 1.25 2.61 46,600 47,850 43,350 570 27,274,500
02/07/2022 46,600 -3.40 -7.30 50,000 46,600 46,500 80 3,728,000
01/07/2022 46,600 -3.40 -7.30 50,000 46,600 46,500 80 3,728,000
30/06/2022 50,000 -3.40 -6.80 53,400 50,400 49,700 1,280 64,000,000
29/06/2022 53,400 -2.90 -5.43 56,300 53,500 53,400 100 5,340,000
28/06/2022 56,300 0.60 1.07 55,700 58,100 55,700 90 5,067,000
27/06/2022 55,700 3.60 6.46 52,100 55,700 52,200 100 5,570,000
25/06/2022 52,100 -3.50 -6.72 55,600 55,600 51,800 410 21,361,000
24/06/2022 52,100 -3.50 -6.72 55,600 55,600 51,800 410 21,361,000
23/06/2022 55,600 -4.10 -7.37 59,700 55,600 55,600 400 22,240,000
22/06/2022 59,700 -4.40 -7.37 64,100 64,100 59,700 450 26,865,000
21/06/2022 64,100 -4.80 -7.49 68,900 66,000 64,100 340 21,794,000
20/06/2022 68,900 -2.00 -2.90 70,900 71,000 66,200 540 37,206,000
17/06/2022 70,900 2.10 2.96 68,800 72,300 64,000 1,170 82,953,000
16/06/2022 68,800 -2.10 -3.05 70,900 71,300 66,000 1,180 81,184,000
15/06/2022 70,900 -0.50 -0.71 71,400 72,400 66,500 810 57,429,000
14/06/2022 71,400 2.50 3.50 68,900 72,000 64,100 860 61,404,000
13/06/2022 68,900 3.40 4.93 65,500 70,000 61,200 1,370 94,393,000
10/06/2022 65,500 -1.70 -2.60 67,200 66,400 62,500 620 40,610,000
09/06/2022 67,200 -1.70 -2.53 68,900 68,400 64,100 1,530 102,816,000
08/06/2022 68,900 2.70 3.92 66,200 70,000 61,800 690 47,541,000
07/06/2022 66,200 -0.30 -0.45 66,500 67,800 61,900 890 58,918,000
06/06/2022 66,500 4.20 6.32 62,300 66,600 58,000 1,380 91,770,000
05/06/2022 62,300 -4.60 -7.38 66,900 66,800 62,300 500 31,150,000
03/06/2022 62,300 -4.60 -7.38 66,900 66,800 62,300 500 31,150,000
02/06/2022 66,900 0.00 ■■ 0.00 66,900 68,400 62,300 1,060 70,914,000
01/06/2022 66,900 1.00 1.49 65,900 69,000 61,300 710 47,499,000
31/05/2022 65,900 -0.10 -0.15 66,000 68,600 61,700 830 54,697,000
30/05/2022 66,000 2.60 3.94 63,400 67,800 59,000 850 56,100,000
27/05/2022 63,400 0.40 0.63 63,000 65,800 58,600 730 46,282,000
26/05/2022 63,000 -0.40 -0.63 63,400 66,000 59,100 480 30,240,000
25/05/2022 63,400 0.40 0.63 63,000 65,600 58,700 680 43,112,000
24/05/2022 63,000 1.80 2.86 61,200 64,800 57,100 830 52,290,000
23/05/2022 61,200 3.60 5.88 57,600 61,500 53,700 500 30,600,000
20/05/2022 57,600 3.70 6.42 53,900 57,600 50,600 440 25,344,000
19/05/2022 53,900 -2.50 -4.64 56,400 60,300 52,500 660 35,574,000
18/05/2022 56,400 -4.10 -7.27 60,500 60,600 56,400 480 27,072,000
17/05/2022 60,500 3.80 6.28 56,700 60,600 52,800 770 46,585,000
16/05/2022 56,700 3.70 6.53 53,000 56,700 49,300 590 33,453,000
13/05/2022 53,000 -0.40 -0.75 53,400 55,000 49,700 210 11,130,000
12/05/2022 53,400 -3.90 -7.30 57,300 57,000 53,300 180 9,612,000
11/05/2022 57,300 3.40 5.93 53,900 57,600 50,200 500 28,650,000
10/05/2022 53,900 3.00 5.57 50,900 54,100 47,350 500 26,950,000
09/05/2022 50,900 3.25 6.39 47,650 50,900 45,050 70 3,563,000
29/04/2022 46,900 0.75 1.60 46,150 49,350 46,500 180 8,442,000
28/04/2022 46,150 -2.70 -5.85 48,850 52,200 45,500 310 14,306,500
27/04/2022 48,850 0.00 ■■ 0.00 48,850 52,200 48,000 190 9,281,500
26/04/2022 48,850 3.15 6.45 45,700 48,850 42,550 220 10,747,000
25/04/2022 45,700 -3.30 -7.22 49,000 52,400 45,600 330 15,081,000
23/04/2022 49,000 -0.10 -0.20 49,100 52,500 45,850 220 10,780,000
22/04/2022 49,000 -0.10 -0.20 49,100 52,500 45,850 220 10,780,000
21/04/2022 49,100 -3.10 -6.31 52,200 55,800 48,550 520 25,532,000
20/04/2022 52,200 -3.90 -7.47 56,100 59,800 52,200 500 26,100,000
19/04/2022 56,100 -4.20 -7.49 60,300 63,900 56,100 510 28,611,000
18/04/2022 60,300 -4.50 -7.46 64,800 64,800 60,300 100 6,030,000
16/04/2022 64,800 -0.10 -0.15 64,900 64,800 60,400 40 2,592,000
15/04/2022 64,800 -0.10 -0.15 64,900 64,800 60,400 40 2,592,000
14/04/2022 64,900 -0.60 -0.92 65,500 65,400 64,000 30 1,947,000
12/04/2022 65,500 -0.50 -0.76 66,000 67,000 61,400 70 4,585,000
08/04/2022 66,000 3.50 5.30 62,500 66,400 58,200 360 23,760,000
07/04/2022 62,500 -4.70 -7.52 67,200 67,000 62,500 300 18,750,000
06/04/2022 67,200 -5.00 -7.44 72,200 71,900 67,200 250 16,800,000
05/04/2022 72,200 -0.10 -0.14 72,300 72,200 67,300 20 1,444,000
04/04/2022 72,300 -0.30 -0.41 72,600 72,500 67,600 120 8,676,000
01/04/2022 72,600 -0.30 -0.41 72,900 74,900 67,800 230 16,698,000
31/03/2022 72,900 -3.10 -4.25 76,000 79,000 70,700 820 59,778,000
30/03/2022 76,000 4.00 5.26 72,000 76,000 67,000 1,020 77,520,000
29/03/2022 72,000 4.60 6.39 67,400 72,100 62,700 780 56,160,000
28/03/2022 67,400 4.40 6.53 63,000 67,400 58,600 1,010 68,074,000
25/03/2022 63,000 2.00 3.17 61,000 65,200 56,800 580 36,540,000
24/03/2022 61,000 3.80 6.23 57,200 61,000 53,200 880 53,680,000
23/03/2022 57,200 3.60 6.29 53,600 57,300 50,000 620 35,464,000
22/03/2022 53,600 3.50 6.53 50,100 53,600 49,150 260 13,936,000
21/03/2022 50,100 -2.30 -4.59 52,400 56,000 48,750 570 28,557,000
18/03/2022 52,400 2.90 5.53 49,500 52,900 46,100 270 14,148,000
17/03/2022 51,500 -3.50 -6.80 55,000 54,800 51,200 80 4,120,000
16/03/2022 55,000 0.90 1.64 54,100 55,000 50,400 150 8,250,000
15/03/2022 54,100 0.20 0.37 53,900 54,100 50,200 330 17,853,000
14/03/2022 53,900 -0.10 -0.19 54,000 54,000 50,300 180 9,702,000
11/03/2022 54,000 -1.00 -1.85 55,000 55,000 51,200 130 7,020,000
10/03/2022 55,000 -0.80 -1.45 55,800 55,600 51,900 210 11,550,000
09/03/2022 55,800 0.50 0.90 55,300 56,000 51,500 330 18,414,000
08/03/2022 55,300 -0.10 -0.18 55,400 55,300 51,600 70 3,871,000
07/03/2022 55,400 3.40 6.14 52,000 55,400 48,600 330 18,282,000
04/03/2022 52,000 2.00 3.85 50,000 52,500 46,600 370 19,240,000
03/03/2022 50,000 2.20 4.40 47,800 50,000 44,500 430 21,500,000
02/03/2022 47,800 2.30 4.81 45,500 47,900 45,000 70 3,346,000
01/03/2022 45,500 0.50 1.10 45,000 46,600 45,000 70 3,185,000
28/02/2022 45,000 1.00 2.22 44,000 47,050 45,000 150 6,750,000
25/02/2022 44,000 0.70 1.59 43,300 46,000 44,000 190 8,360,000
24/02/2022 43,300 -1.60 -3.70 44,900 48,000 43,300 40 1,732,000
23/02/2022 44,900 0.10 0.22 44,800 44,900 42,550 220 9,878,000
22/02/2022 44,800 0.85 1.90 43,950 44,900 43,000 140 6,272,000
21/02/2022 43,950 -0.05 -0.11 44,000 43,950 42,550 40 1,758,000
19/02/2022 44,000 0.00 ■■ 0.00 44,000 44,900 42,050 120 5,280,000
18/02/2022 44,000 0.00 ■■ 0.00 44,000 44,900 42,050 120 5,280,000
17/02/2022 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 10 440,000
16/02/2022 44,000 1.50 3.41 42,500 44,000 42,500 50 2,200,000
15/02/2022 42,500 -2.20 -5.18 44,700 43,950 42,000 3,040 129,200,000
09/02/2022 44,700 2.35 5.26 42,350 44,700 42,600 70 3,129,000
08/02/2022 42,350 -0.95 -2.24 43,300 42,350 42,350 10 423,500
07/02/2022 43,300 2.80 6.47 40,500 43,300 43,300 10 433,000
31/01/2022 40,500 0.00 ■■ 0.00 40,500 0 0 0 0
28/01/2022 40,500 -0.70 -1.73 41,200 44,050 40,500 30 1,215,000
27/01/2022 40,500 -0.70 -1.73 41,200 44,050 40,500 30 1,215,000
26/01/2022 41,200 -2.70 -6.55 43,900 41,250 41,200 20 824,000
25/01/2022 43,900 2.05 4.67 41,850 43,900 43,900 20 878,000
24/01/2022 41,850 -0.70 -1.67 42,550 42,550 41,850 20 837,000
21/01/2022 42,550 0.00 ■■ 0.00 42,550 42,550 42,550 10 425,500
20/01/2022 44,650 0.00 ■■ 0.00 44,650 44,650 42,400 20 893,000
19/01/2022 44,650 0.05 0.11 44,600 45,000 44,650 110 4,911,500
18/01/2022 44,600 -0.05 -0.11 44,650 44,600 41,550 60 2,676,000
14/01/2022 44,650 2.15 4.82 42,500 44,650 44,650 10 446,500
13/01/2022 42,500 -0.05 -0.12 42,550 42,550 42,500 30 1,275,000
11/01/2022 42,550 -1.85 -4.35 44,400 44,350 42,000 130 5,531,500
07/01/2022 44,400 2.40 5.41 42,000 44,600 42,000 1,040 46,176,000
04/01/2022 42,000 0.00 ■■ 0.00 42,050 42,550 42,000 5,320 223,440,000
31/12/2021 42,050 -2.10 -4.99 44,150 45,000 42,050 70 2,943,500
30/12/2021 44,150 -0.70 -1.59 44,850 44,150 44,150 10 441,500
29/12/2021 44,850 2.25 5.02 42,600 44,850 44,850 10 448,500
22/12/2021 45,000 2.70 6.00 42,300 45,200 44,900 50 2,250,000
20/12/2021 42,300 -3.15 -7.45 45,450 44,500 42,300 40 1,692,000
16/12/2021 45,450 2.45 5.39 43,000 45,450 45,450 10 454,500
15/12/2021 43,000 2.65 6.16 40,350 43,150 40,150 150 6,450,000
13/12/2021 40,350 0.00 ■■ 0.00 40,350 40,350 40,350 10 403,500
10/12/2021 40,350 0.15 0.37 40,200 40,350 40,150 50 2,017,500
09/12/2021 40,200 -1.80 -4.48 42,000 43,350 39,400 40 1,608,000
07/12/2021 42,000 0.20 0.48 41,800 42,000 42,000 10 420,000
02/12/2021 41,800 -2.65 -6.34 44,450 41,800 41,800 10 418,000
01/12/2021 44,450 1.50 3.37 42,950 44,450 40,500 20 889,000
30/11/2021 42,950 2.20 5.12 40,750 43,100 40,300 80 3,436,000
26/11/2021 40,750 2.20 5.40 40,750 43,000 40,750 60 2,445,000
25/11/2021 40,750 -2.65 -6.50 43,400 40,750 40,750 10 407,500
23/11/2021 43,400 1.70 3.92 41,700 44,000 39,800 400 17,360,000
20/11/2021 41,700 -0.50 -1.20 42,200 41,850 41,700 70 2,919,000
19/11/2021 41,700 -0.50 -1.20 42,200 41,850 41,700 70 2,919,000
18/11/2021 42,200 -2.55 -6.04 44,750 42,200 42,100 30 1,266,000
17/11/2021 44,750 -0.20 -0.45 44,950 44,750 42,600 40 1,790,000
13/11/2021 41,850 -3.10 -7.41 44,950 0 0 200 8,370,000
11/11/2021 44,950 -0.05 -0.11 45,000 44,950 42,250 30 1,348,500
10/11/2021 45,000 -2.00 -4.44 45,000 45,000 43,000 30 1,350,000
09/11/2021 45,000 2.65 5.89 42,350 45,100 42,200 150 6,750,000
08/11/2021 42,350 -0.75 -1.77 43,100 43,000 42,050 100 4,235,000
02/11/2021 43,100 0.10 0.23 43,000 43,100 43,000 30 1,293,000
01/11/2021 43,000 -1.00 -2.33 44,000 44,000 43,000 110 4,730,000
29/10/2021 43,000 -1.00 -2.33 44,000 44,000 43,000 110 4,730,000
28/10/2021 44,000 -0.45 -1.02 44,450 44,550 44,000 30 1,320,000
27/10/2021 44,450 -0.10 -0.22 44,550 44,450 44,450 10 444,500
22/10/2021 44,550 0.00 ■■ 0.00 44,550 44,550 44,550 40 1,782,000
21/10/2021 44,550 0.00 ■■ 0.00 44,550 44,550 44,550 30 1,336,500
20/10/2021 44,550 0.00 ■■ 0.00 44,550 44,550 44,550 10 445,500
19/10/2021 44,550 -0.05 -0.11 44,600 44,550 44,550 10 445,500
18/10/2021 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 30 1,338,000
15/10/2021 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 190 8,474,000
14/10/2021 44,600 -3.35 -7.51 47,950 44,600 44,600 40 1,784,000
13/10/2021 47,950 1.95 4.07 46,000 47,950 42,800 30 1,438,500
12/10/2021 46,000 2.05 4.46 43,950 46,000 41,100 60 2,760,000
11/10/2021 43,950 -0.05 -0.11 44,000 43,950 43,950 80 3,516,000
08/10/2021 44,000 2.30 5.23 41,700 44,000 44,000 10 440,000
07/10/2021 41,700 -1.65 -3.96 43,350 41,700 41,700 10 417,000
06/10/2021 43,350 -0.65 -1.50 44,000 43,350 41,500 20 867,000
05/10/2021 44,000 0.20 0.45 43,800 44,000 44,000 10 440,000
04/10/2021 43,800 2.85 6.51 40,950 43,800 43,800 10 438,000
01/10/2021 40,950 -3.05 -7.45 44,000 47,050 40,950 310 12,694,500
29/09/2021 44,000 0.10 0.23 44,000 44,100 44,000 150 6,600,000
20/09/2021 44,000 2.50 5.68 41,500 44,000 44,000 130 5,720,000
17/09/2021 41,500 -2.50 -6.02 44,000 41,500 41,500 30 1,245,000
09/09/2021 44,000 -1.00 -2.27 45,000 44,000 44,000 50 2,200,000
06/09/2021 45,000 1.50 3.33 43,500 45,000 45,000 20 900,000
05/09/2021 45,000 2.75 6.11 42,250 44,950 40,400 110 4,950,000
03/09/2021 44,950 2.70 6.01 42,250 44,950 40,400 30 1,348,500
01/09/2021 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 50 2,175,000
31/08/2021 43,500 0.05 0.11 43,450 43,500 43,500 10 435,000
30/08/2021 43,450 1.85 4.26 41,600 43,500 43,450 90 3,910,500
23/08/2021 41,600 -2.90 -6.97 44,500 41,600 41,600 10 416,000
18/08/2021 44,500 2.85 6.40 41,650 44,500 38,850 120 5,340,000
17/08/2021 41,650 0.05 0.12 41,600 41,650 41,650 70 2,915,500
13/08/2021 41,600 0.75 1.80 40,850 41,600 41,050 40 1,664,000
10/08/2021 40,850 -1.15 -2.82 42,000 42,000 40,850 110 4,493,500
06/08/2021 42,000 -3.00 -7.14 45,000 42,000 42,000 10 420,000
05/08/2021 45,000 -3.00 -6.67 48,000 45,000 45,000 110 4,950,000
04/08/2021 48,000 3.05 6.35 44,950 48,000 48,000 10 480,000
03/08/2021 44,950 2.70 6.01 42,250 44,950 40,400 30 1,348,500
30/07/2021 42,250 -3.05 -7.22 45,300 42,250 42,250 10 422,500
26/07/2021 45,300 2.55 5.63 42,750 45,300 39,800 20 906,000
21/07/2021 40,000 -3.00 -7.50 43,000 42,750 42,750 10 400,000
20/07/2021 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 10 430,000
19/07/2021 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 10 430,000
16/07/2021 43,000 1.65 3.84 41,350 43,000 38,850 20 860,000
14/07/2021 41,350 -3.00 -7.26 44,350 41,350 41,350 10 413,500
13/07/2021 44,350 1.85 4.17 42,500 44,350 39,650 20 887,000
09/07/2021 42,500 2.45 5.76 40,050 42,850 37,350 80 3,400,000
08/07/2021 40,050 0.00 ■■ 0.00 40,050 40,050 40,050 10 400,500
06/07/2021 40,050 -2.10 -5.24 42,150 40,050 40,050 10 400,500
05/07/2021 42,150 0.05 0.12 42,100 42,150 42,150 30 1,264,500
01/07/2021 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 10 421,000
30/06/2021 42,100 -0.75 -1.78 42,850 42,100 42,100 10 421,000
29/06/2021 42,850 0.00 ■■ 0.00 42,850 42,850 42,850 430 18,425,500
28/06/2021 42,850 -2.60 -6.07 45,450 45,700 42,300 50 2,142,500
23/06/2021 45,450 2.85 6.27 42,600 45,500 39,650 50 2,272,500
21/06/2021 42,600 -3.20 -7.51 45,800 45,800 42,600 30 1,278,000
11/06/2021 45,800 2.95 6.44 42,850 45,800 45,700 340 15,572,000
07/06/2021 42,850 -3.15 -7.35 46,000 46,500 42,850 30 1,285,500
04/06/2021 46,000 -2.95 -6.41 46,000 46,000 43,050 20 920,000
02/06/2021 46,000 -0.15 -0.33 46,000 46,000 45,500 450 20,700,000
31/05/2021 46,000 0.30 0.65 45,700 46,200 42,650 80 3,680,000
27/05/2021 45,700 2.95 6.46 42,750 45,700 40,650 140 6,398,000
26/05/2021 42,750 -3.20 -7.49 45,950 49,150 42,750 270 11,542,500
25/05/2021 45,950 3.00 6.53 42,950 45,950 45,950 10 459,500
24/05/2021 42,950 2.80 6.52 40,150 42,950 42,950 10 429,500
21/05/2021 40,150 0.05 0.12 40,150 40,200 40,150 300 12,045,000
18/05/2021 40,150 -2.85 -7.10 43,000 40,150 40,150 10 401,500
12/05/2021 43,000 -0.05 -0.12 43,000 43,000 42,500 30 1,290,000
07/05/2021 43,000 -0.10 -0.23 43,100 43,000 40,100 20 860,000
04/05/2021 43,100 -0.80 -1.86 43,900 43,100 43,100 20 862,000
03/05/2021 49,000 2.50 5.10 46,500 49,750 49,000 80 3,920,000
28/04/2021 43,900 2.85 6.49 41,050 43,900 43,900 30 1,317,000
27/04/2021 41,050 -2.95 -7.19 44,000 41,050 41,050 10 410,500
19/04/2021 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 20 880,000
15/04/2021 44,000 -3.10 -7.05 47,100 44,000 44,000 20 880,000
14/04/2021 47,100 3.00 6.37 44,100 47,100 47,100 10 471,000
12/04/2021 44,100 -1.90 -4.31 46,000 44,100 44,100 2,000 88,200,000
05/04/2021 46,000 -0.50 -1.09 46,500 46,500 46,000 20 920,000
03/04/2021 49,000 2.50 5.10 46,500 46,500 46,500 80 3,920,000
02/04/2021 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 290 13,485,000
01/04/2021 46,500 -0.50 -1.08 46,500 46,500 46,000 200 9,300,000
18/03/2021 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 60 2,790,000
17/03/2021 46,500 1.50 3.23 45,000 46,500 46,450 500 23,250,000
12/03/2021 45,000 0.90 2.00 44,100 45,000 45,000 40 1,800,000
09/03/2021 44,100 -2.40 -5.44 46,500 45,000 44,100 40 1,764,000
01/03/2021 46,500 0.55 1.18 45,950 46,500 46,500 130 6,045,000
26/02/2021 45,950 -0.50 -1.09 46,450 45,950 45,000 40 1,838,000
25/02/2021 46,450 2.45 5.27 44,000 46,450 44,000 1,010 46,914,500
24/02/2021 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2,000 88,000,000
23/02/2021 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 10 440,000
22/02/2021 44,000 -2.50 -5.68 46,500 44,100 44,000 100 4,400,000
18/02/2021 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 20 930,000
17/02/2021 46,500 -0.10 -0.22 46,500 46,500 43,800 90 4,185,000
09/02/2021 46,500 2.90 6.24 43,600 46,500 40,550 30 1,395,000
08/02/2021 43,600 -0.20 -0.46 43,800 43,600 43,600 10 436,000
05/02/2021 43,800 2.85 6.51 40,950 43,800 43,800 10 438,000
04/01/2021 47,000 1.00 2.13 46,000 47,000 43,300 30 1,410,000
31/12/2020 46,000 -0.20 -0.43 46,000 46,000 43,100 3,270 150,420,000
30/12/2020 46,000 0.50 1.09 45,500 46,300 45,000 3,750 172,500,000
29/12/2020 45,500 0.30 0.66 45,200 45,500 45,200 3 136,500
28/12/2020 45,200 -0.80 -1.77 46,000 45,200 45,000 85 3,842,000
27/12/2020 46,000 0.10 0.22 45,900 48,300 43,150 69 3,174,000
25/12/2020 46,000 0.10 0.22 45,900 48,300 43,150 69 3,174,000
24/12/2020 45,900 0.90 1.96 45,000 46,000 43,000 284 13,035,600
23/12/2020 45,000 -1.00 -2.22 46,000 46,000 45,000 21 945,000
22/12/2020 46,000 1.00 2.17 45,000 46,000 44,500 1,177 54,142,000
21/12/2020 46,000 1.00 2.17 45,000 46,000 44,500 1,177 54,142,000
20/12/2020 45,000 -0.30 -0.67 45,300 45,500 45,000 317 14,265,000
18/12/2020 45,000 -0.30 -0.67 45,300 45,500 45,000 317 14,265,000
17/12/2020 45,300 0.00 ■■ 0.00 45,300 45,300 45,300 8 362,400
16/12/2020 45,300 -1.20 -2.65 46,500 46,000 45,100 72 3,261,600
15/12/2020 46,500 -0.40 -0.86 46,900 46,500 46,500 49 2,278,500
14/12/2020 46,900 2.90 6.18 44,000 46,950 46,550 118 5,534,200
13/12/2020 44,000 -3.00 -6.82 47,000 44,000 44,000 5 220,000
11/12/2020 44,000 -3.00 -6.82 47,000 44,000 44,000 5 220,000
10/12/2020 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 15 705,000
09/12/2020 47,000 -0.50 -1.06 47,500 47,000 46,950 133 6,251,000
08/12/2020 47,500 1.50 3.16 46,000 47,500 45,500 135 6,412,500
07/12/2020 46,000 -1.40 -3.04 47,350 47,550 45,000 246 11,316,000
04/12/2020 47,350 -3.40 -7.18 50,700 50,500 47,300 37 1,751,950
03/12/2020 50,700 3.30 6.51 47,400 50,700 47,700 9 456,300
02/12/2020 47,400 0.40 0.84 46,950 47,400 43,700 885 41,949,000
01/12/2020 46,950 -3.10 -6.60 50,000 47,100 46,950 692 32,489,400
30/11/2020 50,000 -1.00 -2.00 51,000 51,500 50,000 260 13,000,000
28/11/2020 51,000 -0.50 -0.98 51,500 51,500 51,000 540 27,540,000
27/11/2020 51,000 -0.50 -0.98 51,500 51,500 51,000 540 27,540,000
26/11/2020 51,500 1.50 2.91 50,000 51,500 51,500 20 1,030,000
25/11/2020 50,000 2.00 4.00 48,000 50,900 50,000 30 1,500,000
24/11/2020 48,000 -1.30 -2.71 49,300 51,200 48,000 830 39,840,000
23/11/2020 49,300 3.20 6.49 46,100 49,300 49,300 20 986,000
21/11/2020 46,100 -3.30 -7.16 49,400 52,000 46,100 11 507,100
20/11/2020 46,100 -3.30 -7.16 49,400 52,000 46,100 11 507,100
19/11/2020 49,400 -3.60 -7.29 53,000 53,000 49,300 59 2,914,600
18/11/2020 53,000 3.40 6.42 49,600 53,000 53,000 20 1,060,000
17/11/2020 49,600 0.90 1.81 48,700 51,000 49,600 198 9,820,800
16/11/2020 48,700 0.30 0.62 48,400 48,700 48,400 26 1,266,200
13/11/2020 48,400 -3.60 -7.44 52,000 52,000 48,400 43 2,081,200
12/11/2020 52,000 -3.00 -5.77 55,000 53,500 49,300 25 1,300,000
11/11/2020 55,000 3.50 6.36 51,500 55,000 55,000 2 110,000
10/11/2020 51,500 3.40 6.60 48,150 51,500 48,150 567 29,200,500
09/11/2020 48,150 3.00 6.23 45,150 48,150 47,500 1,044 50,268,600
06/11/2020 45,150 -2.70 -5.98 47,800 45,150 45,150 3 135,450
05/11/2020 47,800 -0.10 -0.21 47,850 47,800 45,500 101 4,827,800
04/11/2020 47,850 0.30 0.63 47,600 47,850 47,700 11 526,350
03/11/2020 47,600 -0.50 -1.05 48,100 49,900 47,600 2 95,200
02/11/2020 51,500 3.30 6.41 48,200 51,500 48,100 2 103,000
30/10/2020 48,200 0.00 ■■ 0.00 48,200 48,200 48,200 1 48,200
29/10/2020 48,200 -0.60 -1.24 48,800 48,800 45,400 208 10,025,600
28/10/2020 48,800 -0.20 -0.41 49,000 49,000 48,800 2 97,600
27/10/2020 49,000 1.90 3.88 47,100 49,000 49,000 1 49,000
26/10/2020 47,100 -1.80 -3.82 48,850 48,850 47,100 121 5,699,100
23/10/2020 48,850 -3.70 -7.57 52,500 52,500 48,850 49 2,393,650
22/10/2020 52,500 3.40 6.48 49,100 52,500 52,500 1 52,500
21/10/2020 49,100 1.20 2.44 47,900 49,300 44,600 204 10,016,400
20/10/2020 47,900 -0.10 -0.21 48,000 47,900 47,900 1 47,900
13/10/2020 48,000 2.90 6.04 45,100 48,000 45,000 1,001 48,048,000
12/10/2020 45,100 -2.80 -6.21 47,900 45,100 45,000 2,025 91,327,500
08/10/2020 47,900 -0.10 -0.21 48,000 47,900 47,900 50 2,395,000
07/10/2020 48,000 -0.40 -0.83 48,350 48,000 48,000 3 144,000
06/10/2020 48,350 2.40 4.96 46,000 48,850 48,350 3 145,050
05/10/2020 46,000 2.00 4.35 44,050 46,200 46,000 15 690,000
03/10/2020 44,050 -3.00 -6.81 47,000 44,050 44,050 15 660,750
02/10/2020 44,050 -3.00 -6.81 47,000 44,050 44,050 15 660,750
30/09/2020 47,000 0.10 0.21 46,900 47,000 47,000 4 188,000
29/09/2020 46,900 2.70 5.76 44,250 46,900 44,250 25 1,172,500
28/09/2020 44,250 0.00 ■■ 0.00 44,200 44,250 44,250 1 44,250
25/09/2020 44,200 -3.00 -6.79 47,200 44,200 44,200 1 44,200
24/09/2020 47,200 0.20 0.42 47,000 47,200 47,000 39 1,840,800
23/09/2020 47,000 -2.90 -6.17 49,900 47,000 47,000 1 47,000
21/09/2020 49,900 2.70 5.41 47,200 49,900 47,200 227 11,327,300
18/09/2020 47,200 -2.80 -5.93 50,000 49,950 47,200 551 26,007,200
16/09/2020 50,000 0.50 1.00 49,500 50,000 48,900 737 36,850,000
14/09/2020 49,500 2.40 4.85 47,100 49,500 48,900 41 2,029,500
11/09/2020 47,100 -0.80 -1.70 47,900 47,100 47,100 8 376,800
10/09/2020 47,900 1.70 3.55 46,250 47,900 43,350 3 143,700
09/09/2020 46,250 -3.25 -7.03 49,500 52,800 46,250 3,060 141,525,000
08/09/2020 49,500 -0.50 -1.01 49,950 49,500 49,400 45 2,227,500
07/09/2020 49,950 0.50 1.00 49,500 49,950 47,000 246 12,287,700
04/09/2020 49,500 2.50 5.05 47,000 49,500 43,750 9 445,500
03/09/2020 47,000 -2.90 -6.17 49,900 47,000 47,000 354 16,638,000
31/08/2020 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 2 99,800
27/08/2020 49,900 3.20 6.41 46,700 49,950 49,000 42 2,095,800
26/08/2020 46,700 -3.30 -7.07 50,000 46,700 46,700 1 46,700
25/08/2020 50,000 0.00 ■■ 0.00 50,000 50,000 46,600 26 1,300,000
24/08/2020 50,000 1.00 2.00 49,000 50,000 49,050 4,342 217,100,000
21/08/2020 49,000 -1.00 -2.04 50,000 49,000 46,500 177 8,673,000
18/08/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 2 100,000
17/08/2020 50,000 1.00 2.00 49,000 50,000 45,600 326 16,300,000
13/08/2020 49,000 0.00 ■■ 0.00 49,000 49,000 48,500 18 882,000
12/08/2020 49,000 1.50 3.06 47,500 49,000 44,200 31 1,519,000
10/08/2020 47,500 0.00 ■■ 0.00 47,450 47,500 47,400 18 855,000
07/08/2020 47,450 -3.60 -7.59 51,000 47,450 47,450 15 711,750
06/08/2020 51,000 1.00 1.96 50,000 51,000 50,000 30 1,530,000
04/08/2020 50,000 0.00 ■■ 0.00 49,950 50,000 50,000 2 100,000
03/08/2020 49,950 2.10 4.20 47,850 49,950 49,950 1 49,950
31/07/2020 47,850 1.90 3.97 46,000 47,850 47,850 3 143,550
30/07/2020 46,000 1.10 2.39 44,900 46,000 43,000 53 2,438,000
29/07/2020 44,900 0.20 0.45 44,700 44,900 41,600 32 1,436,800
28/07/2020 44,700 1.70 3.80 43,000 44,700 40,000 50 2,235,000
24/07/2020 43,000 1.10 2.56 41,900 43,000 40,150 7 301,000
22/07/2020 41,900 0.00 ■■ 0.00 41,850 41,900 41,900 1 41,900
21/07/2020 41,850 -3.20 -7.65 45,000 44,900 41,850 12 502,200
20/07/2020 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 5 225,000
16/07/2020 45,000 2.00 4.44 43,000 45,000 43,950 315 14,175,000
15/07/2020 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 6 258,000
14/07/2020 43,000 0.50 1.16 42,550 43,000 42,950 12 516,000
13/07/2020 42,550 0.00 ■■ 0.00 42,500 42,550 39,550 23 978,650
10/07/2020 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 19 807,500
09/07/2020 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 2 85,000
08/07/2020 42,500 0.00 ■■ 0.00 42,450 42,500 39,600 11 467,500
06/07/2020 42,450 1.80 4.24 40,650 42,450 42,400 8 339,600
03/07/2020 40,650 -2.90 -7.13 43,500 40,650 40,650 1 40,650
02/07/2020 43,500 0.50 1.15 43,000 43,500 43,500 4 174,000
01/07/2020 43,000 -2.90 -6.74 45,900 45,800 42,700 117 5,031,000
30/06/2020 45,900 1.10 2.40 44,800 45,900 45,900 1 45,900
29/06/2020 44,800 -0.70 -1.56 45,450 45,950 42,300 21 940,800
25/06/2020 45,450 2.60 5.72 42,850 45,450 40,050 114 5,181,300
23/06/2020 42,850 0.10 0.23 42,800 42,850 42,850 1 42,850
22/06/2020 42,800 1.80 4.21 41,000 42,800 40,000 32 1,369,600
17/06/2020 41,000 -2.70 -6.59 43,700 45,600 41,000 280 11,480,000
16/06/2020 43,700 1.70 3.89 42,000 43,700 40,100 8 349,600
15/06/2020 42,000 -2.00 -4.76 44,000 44,000 42,000 62 2,604,000
13/06/2020 44,000 1.00 2.27 43,000 44,000 40,000 2 88,000
12/06/2020 44,000 1.00 2.27 43,000 44,000 40,000 2 88,000
10/06/2020 43,000 0.40 0.93 42,600 43,000 42,600 14 602,000
09/06/2020 42,600 0.00 ■■ 0.00 42,600 42,600 42,600 20 852,000
06/06/2020 42,600 0.00 ■■ 0.00 42,600 42,600 40,000 18 766,800
05/06/2020 42,600 0.00 ■■ 0.00 42,600 42,600 40,000 18 766,800
04/06/2020 42,600 0.10 0.23 42,450 42,600 40,000 43 1,831,800
03/06/2020 42,450 0.00 ■■ 0.00 42,450 42,450 42,450 3 127,350
02/06/2020 42,450 0.00 ■■ 0.00 42,450 42,450 42,450 2 84,900
01/06/2020 42,450 -3.20 -7.54 45,600 45,450 42,450 107 4,542,150
27/05/2020 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 77 3,511,200
26/05/2020 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 77 3,511,200
25/05/2020 45,600 0.00 ■■ 0.00 45,600 45,650 43,550 6 273,600
24/05/2020 45,600 0.60 1.32 45,000 45,600 45,600 1 45,600
22/05/2020 45,600 0.60 1.32 45,000 45,600 45,600 1 45,600
21/05/2020 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1 45,000
20/05/2020 45,000 1.50 3.33 43,500 46,500 45,000 68 3,060,000
19/05/2020 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 20 870,000
18/05/2020 43,500 0.00 ■■ 0.00 43,500 43,500 43,000 38 1,653,000
17/05/2020 43,500 0.00 ■■ 0.00 43,500 43,500 43,000 38 1,653,000
15/05/2020 43,500 0.00 ■■ 0.00 43,500 43,500 43,000 38 1,653,000
14/05/2020 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 12 522,000
13/05/2020 43,500 0.50 1.15 43,000 43,500 43,500 3 130,500
12/05/2020 43,000 -0.50 -1.16 43,500 44,000 43,000 5 215,000
11/05/2020 43,500 -0.50 -1.15 44,000 43,500 43,500 2 87,000
10/05/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 28 1,232,000
08/05/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 28 1,232,000
07/05/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 20 880,000
06/05/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2 88,000
05/05/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2 88,000
01/05/2020 44,000 -0.80 -1.82 44,750 45,000 44,000 21 924,000
30/04/2020 44,000 -0.80 -1.82 44,750 45,000 44,000 21 924,000
29/04/2020 44,000 -0.80 -1.82 44,750 45,000 44,000 21 924,000
28/04/2020 44,750 2.90 6.48 41,850 44,750 44,750 11 492,250
27/04/2020 44,750 2.90 6.48 41,850 44,750 44,750 11 492,250
26/04/2020 41,850 -3.20 -7.65 45,000 45,000 41,850 79 3,306,150
24/04/2020 41,850 -3.20 -7.65 45,000 45,000 41,850 79 3,306,150
21/04/2020 45,000 0.00 ■■ 0.00 44,950 45,000 45,000 1 45,000
20/04/2020 45,000 0.00 ■■ 0.00 44,950 45,000 45,000 1 45,000
19/04/2020 44,950 -0.10 -0.22 45,050 44,950 44,950 1 44,950
17/04/2020 44,950 -0.10 -0.22 45,050 44,950 44,950 1 44,950
15/04/2020 45,050 -2.00 -4.44 47,000 45,100 45,050 9 405,450
14/04/2020 45,050 -2.00 -4.44 47,000 45,100 45,050 9 405,450
10/04/2020 47,000 2.00 4.26 45,000 47,000 45,000 10 470,000
09/04/2020 47,000 2.00 4.26 45,000 47,000 45,000 10 470,000
08/04/2020 45,000 1.40 3.11 43,600 45,000 45,000 1 45,000
07/04/2020 43,600 0.00 ■■ 0.00 43,600 44,000 43,600 109 4,752,400
06/04/2020 43,600 0.10 0.23 43,550 43,600 43,600 2 87,200
03/04/2020 43,550 -2.80 -6.43 46,300 43,600 43,550 88 3,832,400
02/04/2020 43,550 -2.80 -6.43 46,300 43,600 43,550 88 3,832,400
01/04/2020 43,550 -2.80 -6.43 46,300 43,600 43,550 88 3,832,400
31/03/2020 46,300 0.10 0.22 46,200 46,300 46,300 1 46,300
30/03/2020 46,200 3.00 6.49 43,200 46,200 46,200 49 2,263,800
29/03/2020 43,200 -2.50 -5.79 45,700 43,200 43,200 4 172,800
27/03/2020 43,200 -2.50 -5.79 45,700 43,200 43,200 4 172,800
26/03/2020 45,700 -3.30 -7.22 49,000 45,700 45,700 5 228,500
25/03/2020 49,000 0.50 1.02 48,500 49,000 45,150 106 5,194,000
24/03/2020 48,500 -1.00 -2.06 49,500 50,700 46,050 14 679,000
23/03/2020 49,500 1.40 2.83 48,150 51,100 44,850 17 841,500
22/03/2020 48,150 3.20 6.65 45,000 48,150 41,850 151 7,270,650
20/03/2020 48,150 3.20 6.65 45,000 48,150 41,850 151 7,270,650
19/03/2020 45,000 -2.50 -5.56 47,500 45,000 44,300 319 14,355,000
18/03/2020 47,500 2.60 5.47 44,900 47,800 47,500 12 570,000
17/03/2020 44,900 2.90 6.46 42,000 44,900 40,000 3,950 177,355,000
16/03/2020 44,900 2.90 6.46 42,000 44,900 40,000 3,950 177,355,000
13/03/2020 42,000 -1.75 -4.17 43,750 44,000 41,000 4,230 177,660,000
12/03/2020 43,750 -3.25 -7.43 47,000 47,000 43,750 40 1,750,000
11/03/2020 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 10 470,000
10/03/2020 47,000 -2.50 -5.32 49,500 47,000 47,000 1 47,000
05/03/2020 49,500 -0.40 -0.81 49,900 49,500 49,500 1 49,500
03/03/2020 49,900 0.90 1.80 49,000 49,900 47,150 3 149,700
02/03/2020 49,000 -0.50 -1.02 49,500 49,000 49,000 2 98,000
28/02/2020 49,500 -0.50 -1.01 50,000 49,500 49,450 5 247,500
27/02/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 4 200,000
24/02/2020 50,000 0.10 0.20 49,900 50,000 50,000 1 50,000
21/02/2020 49,900 0.90 1.80 49,000 50,000 49,900 5 249,500
20/02/2020 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 406 19,894,000
19/02/2020 49,000 2.40 4.90 46,600 49,800 47,100 5 245,000
18/02/2020 49,000 2.40 4.90 46,600 49,800 47,100 5 245,000
17/02/2020 46,600 -3.50 -7.51 50,100 47,000 46,600 3 139,800
15/02/2020 50,100 1.10 2.20 49,000 50,100 50,100 1 50,100
14/02/2020 50,100 1.10 2.20 49,000 50,100 50,100 1 50,100
13/02/2020 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 10 490,000
12/02/2020 49,000 -1.00 -2.04 50,000 49,000 49,000 27 1,323,000
11/02/2020 50,000 0.00 ■■ 0.00 50,000 50,000 49,000 17 850,000
10/02/2020 50,000 1.00 2.00 49,000 50,000 50,000 1 50,000
09/02/2020 49,000 0.60 1.22 48,400 49,000 49,000 47 2,303,000
07/02/2020 49,000 0.60 1.22 48,400 49,000 49,000 47 2,303,000
06/02/2020 48,400 -3.60 -7.44 52,000 51,000 48,400 44 2,129,600
05/02/2020 52,000 1.00 1.92 51,000 52,000 52,000 2 104,000
04/02/2020 52,000 1.00 1.92 51,000 52,000 52,000 2 104,000
03/02/2020 51,000 -0.50 -0.98 51,500 51,900 47,900 58 2,958,000
02/02/2020 51,500 1.60 3.11 49,950 51,500 51,500 5 257,500
31/01/2020 51,500 1.60 3.11 49,950 51,500 51,500 5 257,500
30/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
29/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
28/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
27/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
26/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
24/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
23/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
22/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
21/01/2020 49,950 0.80 1.60 49,150 49,950 49,950 10 499,500
17/01/2020 49,150 0.00 ■■ 0.00 49,150 49,150 49,150 10 491,500
16/01/2020 49,150 -3.65 -7.43 52,800 53,000 49,150 790 38,828,500
15/01/2020 52,800 0.80 1.52 52,000 52,800 52,800 10 528,000
13/01/2020 52,000 0.00 ■■ 0.00 52,000 52,000 49,550 8 416,000
07/01/2020 52,000 2.60 5.00 49,400 52,000 50,000 4 208,000
06/01/2020 49,400 -3.60 -7.29 53,000 51,000 49,400 3 148,200
03/01/2020 53,000 3.10 5.85 49,900 53,000 50,000 32 1,696,000
02/01/2020 49,900 2.20 4.41 47,700 49,900 45,600 12 598,800
31/12/2019 47,700 0.10 0.21 47,600 50,000 47,700 3 143,100
30/12/2019 47,600 -2.40 -5.04 50,000 47,600 47,600 1 47,600
27/12/2019 50,000 0.00 ■■ 0.00 49,950 50,000 49,000 268 13,400,000
26/12/2019 49,950 1.50 3.00 48,500 49,950 45,150 70 3,496,500
25/12/2019 48,500 -3.40 -7.01 51,900 48,500 48,500 1 48,500
24/12/2019 51,900 2.90 5.59 49,000 51,900 49,000 2 103,800
23/12/2019 49,000 -3.60 -7.35 52,600 49,200 49,000 23 1,127,000
20/12/2019 52,600 0.10 0.19 52,500 52,600 52,600 50 2,630,000
18/12/2019 52,500 -0.30 -0.57 52,800 52,500 49,150 30 1,575,000
09/12/2019 52,800 3.20 6.06 49,600 52,800 49,600 6 316,800
06/12/2019 49,600 -1.40 -2.82 51,000 49,600 49,600 1 49,600
05/12/2019 51,000 -3.00 -5.88 54,000 51,000 51,000 42 2,142,000
04/12/2019 54,000 0.00 ■■ 0.00 54,000 0 0 901 48,654,000
03/12/2019 54,000 0.00 ■■ 0.00 54,000 54,000 51,600 354 19,116,000
02/12/2019 54,000 2.00 3.70 52,000 54,500 53,000 588 31,752,000
26/11/2019 52,000 -2.60 -5.00 54,600 52,000 52,000 1 52,000
25/11/2019 54,600 0.70 1.28 53,900 54,600 54,600 3 163,800
22/11/2019 53,900 -0.10 -0.19 54,000 54,000 51,500 38 2,048,200
21/11/2019 54,000 0.00 ■■ 0.00 54,000 54,000 53,700 575 31,050,000
20/11/2019 54,000 -1.30 -2.41 55,300 55,000 54,000 104 5,616,000
19/11/2019 55,300 0.00 ■■ 0.00 55,300 55,500 55,300 18 995,400
18/11/2019 55,300 -4.10 -7.41 59,400 59,500 55,300 635 35,115,500
14/11/2019 59,400 3.60 6.06 55,800 59,400 59,400 1 59,400
13/11/2019 55,800 -4.10 -7.35 59,900 55,800 55,800 3 167,400
12/11/2019 59,900 3.00 5.01 56,900 59,900 53,000 3 179,700
11/11/2019 56,900 0.20 0.35 56,700 59,800 56,900 11 625,900
07/11/2019 56,700 3.70 6.53 53,000 56,700 56,700 1 56,700
06/11/2019 53,000 3.00 5.66 50,000 53,000 48,050 47 2,491,000
05/11/2019 50,000 1.00 2.00 49,000 50,000 50,000 1 50,000
04/11/2019 49,000 -3.00 -6.12 52,000 49,000 49,000 2 98,000
03/11/2019 52,000 1.00 1.92 51,000 52,000 50,000 13 676,000
01/11/2019 52,000 1.00 1.92 51,000 52,000 50,000 13 676,000
31/10/2019 51,000 1.00 1.96 50,000 51,000 51,000 1 51,000
30/10/2019 50,000 0.00 ■■ 0.00 50,000 51,000 50,000 2 100,000
29/10/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1 50,000
28/10/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1 50,000
26/10/2019 50,000 1.10 2.20 48,900 52,000 48,900 5 250,000
25/10/2019 50,000 1.10 2.20 48,900 52,000 48,900 5 250,000
24/10/2019 48,900 -1.10 -2.25 49,950 48,900 48,900 1 48,900
22/10/2019 49,950 -1.10 -2.20 51,000 50,200 49,950 5 249,750
21/10/2019 51,000 0.10 0.20 50,900 53,000 51,000 2 102,000
18/10/2019 50,900 -3.50 -6.88 54,400 50,900 50,900 1 50,900
17/10/2019 54,400 -0.50 -0.92 54,900 54,400 51,100 70 3,808,000
16/10/2019 54,900 0.10 0.18 54,800 54,900 54,900 1 54,900
15/10/2019 54,800 2.10 3.83 52,700 54,800 50,500 5 274,000
14/10/2019 52,700 3.40 6.45 49,300 52,700 49,300 41 2,160,700
11/10/2019 49,300 0.10 0.20 49,150 52,500 49,250 3 147,900
10/10/2019 49,150 -0.90 -1.83 50,000 49,150 49,150 1 49,150
09/10/2019 50,000 -0.10 -0.20 50,100 50,000 47,150 2 100,000
08/10/2019 50,100 1.10 2.20 49,050 52,200 47,050 3 150,300
07/10/2019 49,050 0.00 ■■ 0.00 49,000 52,400 47,200 5 245,250
04/10/2019 49,000 -3.50 -7.14 52,500 55,400 49,000 6 294,000
03/10/2019 52,500 0.40 0.76 52,100 52,500 52,500 3 157,500
02/10/2019 52,100 0.10 0.19 52,000 52,100 52,100 7 364,700
01/10/2019 52,000 -3.60 -6.92 55,600 52,000 51,800 57 2,964,000
26/09/2019 55,600 2.40 4.32 53,200 55,600 49,500 82 4,559,200
25/09/2019 53,200 0.00 ■■ 0.00 53,200 53,300 53,200 26 1,383,200
24/09/2019 53,200 -3.80 -7.14 57,000 53,200 53,200 3 159,600
11/09/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 10 570,000
06/09/2019 57,000 2.00 3.51 55,000 57,000 51,400 2 114,000
21/08/2019 55,000 1.00 1.82 54,000 55,000 54,900 10 550,000
13/08/2019 54,000 3.00 5.56 51,000 54,000 54,000 1 54,000
08/08/2019 51,000 -3.00 -5.88 54,000 51,000 51,000 2 102,000
05/08/2019 54,000 2.00 3.70 52,000 54,000 54,000 1 54,000
02/08/2019 52,000 -2.00 -3.85 54,000 53,100 52,000 4 208,000
31/07/2019 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 1 54,000
30/07/2019 54,000 0.90 1.67 53,100 54,000 54,000 1 54,000
29/07/2019 53,100 0.00 ■■ 0.00 53,100 53,100 53,100 16 849,600
26/07/2019 53,100 0.00 ■■ 0.00 53,100 53,100 53,000 9 477,900
25/07/2019 53,100 0.00 ■■ 0.00 53,100 53,100 53,100 10 531,000
24/07/2019 53,100 -0.40 -0.75 53,500 53,100 53,100 1 53,100
22/07/2019 53,500 -1.50 -2.80 55,000 53,500 53,500 2 107,000
12/07/2019 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 50 2,750,000
11/07/2019 55,000 1.50 2.73 53,500 55,000 53,000 31 1,705,000
09/07/2019 53,500 -1.00 -1.87 54,500 53,500 53,500 2 107,000
05/07/2019 54,500 3.30 6.06 51,200 54,500 54,000 25 1,362,500
04/07/2019 51,200 -3.80 -7.42 55,000 54,500 51,200 10 512,000
03/07/2019 55,000 0.50 0.91 54,500 55,000 54,500 2 110,000
02/07/2019 54,500 1.00 1.83 53,500 54,500 54,000 7 381,500
01/07/2019 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 2 107,000
28/06/2019 53,500 0.40 0.75 53,100 53,500 53,500 3 160,500
27/06/2019 53,100 -0.90 -1.69 54,000 53,100 53,100 2 106,200
26/06/2019 54,000 0.50 0.93 53,500 54,000 53,000 10 540,000
25/06/2019 53,500 0.00 ■■ 0.00 53,500 54,500 53,500 6 321,000
24/06/2019 53,500 -0.50 -0.93 54,000 53,500 53,000 3 160,500
21/06/2019 54,000 -0.40 -0.74 54,400 54,000 54,000 1 54,000
20/06/2019 54,400 1.90 3.49 52,500 54,800 54,400 3 163,200
19/06/2019 52,500 -1.40 -2.67 53,900 54,000 52,500 8 420,000
18/06/2019 53,900 2.50 4.64 51,400 53,900 52,500 8 431,200
17/06/2019 51,400 -3.00 -5.84 54,400 51,400 51,400 1 51,400
11/06/2019 54,800 1.70 3.10 53,100 54,800 54,800 1 54,800
10/06/2019 53,100 -3.90 -7.34 57,000 53,100 53,100 1 53,100
09/06/2019 57,000 0.10 0.18 56,900 58,800 53,000 104 5,928,000
07/06/2019 57,000 0.10 0.18 56,900 58,800 53,000 104 5,928,000
06/06/2019 56,900 1.00 1.76 55,900 56,900 56,900 2 113,800
05/06/2019 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 1 55,900
04/06/2019 55,900 0.90 1.61 55,000 55,900 55,900 2 111,800
03/06/2019 55,000 1.00 1.82 54,000 55,000 50,600 105 5,775,000
02/06/2019 54,000 0.00 ■■ 0.00 54,000 56,000 54,000 3 162,000
31/05/2019 54,000 0.00 ■■ 0.00 54,000 56,000 54,000 3 162,000
30/05/2019 54,000 -1.90 -3.52 55,900 55,000 52,300 11 594,000
28/05/2019 55,900 -0.80 -1.43 56,700 55,900 53,000 51 2,850,900
27/05/2019 55,900 -0.80 -1.43 56,700 55,900 53,000 51 2,850,900
26/05/2019 56,700 3.70 6.53 53,000 56,700 56,700 6 340,200
24/05/2019 56,700 3.70 6.53 53,000 56,700 56,700 6 340,200
23/05/2019 53,000 -3.00 -5.66 56,000 53,000 53,000 127 6,731,000
22/05/2019 53,000 -3.00 -5.66 56,000 53,000 53,000 127 6,731,000
20/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
19/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
17/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
15/05/2019 56,000 1.00 1.79 55,000 56,000 56,000 1 56,000
14/05/2019 56,000 1.00 1.79 55,000 56,000 56,000 1 56,000
13/05/2019 55,000 1.00 1.82 54,000 55,000 55,000 1 55,000
12/05/2019 55,000 1.00 1.82 54,000 55,000 55,000 1 55,000
10/05/2019 55,000 1.00 1.82 54,000 55,000 55,000 1 55,000
09/05/2019 54,000 -2.00 -3.70 56,000 55,000 54,000 5 270,000
08/05/2019 54,000 -2.00 -3.70 56,000 55,000 54,000 5 270,000
07/05/2019 56,000 1.00 1.79 55,000 56,000 56,000 1 56,000
06/05/2019 55,000 -0.50 -0.91 55,500 55,000 55,000 3 165,000
05/05/2019 55,000 -0.50 -0.91 55,500 55,000 55,000 3 165,000
03/05/2019 55,000 -0.50 -0.91 55,500 55,000 55,000 3 165,000
02/05/2019 55,500 -0.50 -0.90 56,000 55,500 55,500 13 721,500
01/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
30/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
29/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
28/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
26/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
25/04/2019 56,000 -1.50 -2.68 57,500 56,000 56,000 5 280,000
24/04/2019 57,500 0.10 0.17 57,400 57,500 57,500 1 57,500
23/04/2019 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 1 57,400
22/04/2019 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 400 22,960,000
21/04/2019 57,400 0.10 0.17 57,300 57,400 57,400 1 57,400
19/04/2019 57,400 0.10 0.17 57,300 57,400 57,400 1 57,400
18/04/2019 57,300 3.70 6.46 53,600 57,300 57,300 1 57,300
17/04/2019 53,100 0.10 0.19 53,000 53,100 53,100 750 39,825,000
16/04/2019 53,600 -3.90 -7.28 57,500 53,600 53,600 1 53,600
15/04/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
11/04/2019 52,000 -1.50 -2.88 53,500 52,500 52,000 160 8,320,000
10/04/2019 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 1 57,500
09/04/2019 57,500 0.50 0.87 57,000 57,500 57,500 1 57,500
08/04/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1 57,000
05/04/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1 57,000
04/04/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 33 1,881,000
03/04/2019 57,000 0.20 0.35 56,800 57,000 57,000 50 2,850,000
02/04/2019 56,800 0.30 0.53 56,500 57,500 56,500 101 5,736,800
01/04/2019 56,500 -0.10 -0.18 56,600 56,500 56,500 1 56,500
30/03/2019 51,700 -3.80 -7.35 55,500 51,800 51,700 130 6,721,000
26/03/2019 56,600 0.50 0.88 56,100 56,600 56,100 13 735,800
25/03/2019 54,500 -0.50 -0.92 55,000 56,100 54,500 4 218,000
23/03/2019 57,900 -0.10 -0.17 58,000 57,900 57,900 240 13,896,000
21/03/2019 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 1 55,000
20/03/2019 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 60 3,630,000
19/03/2019 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 50 2,750,000
18/03/2019 55,000 -0.50 -0.91 55,500 55,000 55,000 9 495,000
17/03/2019 53,100 0.10 0.19 55,500 0 0 750 39,825,000
15/03/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
14/03/2019 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 1 55,500
13/03/2019 55,500 -1.10 -1.98 56,600 57,000 55,500 6 333,000
12/03/2019 56,600 0.50 0.88 56,100 56,600 56,100 4 226,400
11/03/2019 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 5 280,500
08/03/2019 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 1 56,100
07/03/2019 56,100 1.10 1.96 55,000 56,100 51,400 8 448,800
06/03/2019 55,000 -0.50 -0.91 55,500 55,000 55,000 6 330,000
05/03/2019 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 15 832,500
04/03/2019 55,500 0.50 0.90 55,000 58,800 55,200 1,485 82,417,500
28/02/2019 55,000 -0.50 -0.91 55,500 55,000 54,000 6 330,000
26/02/2019 54,500 -0.50 -0.92 55,000 54,500 54,500 60 3,270,000
23/02/2019 57,900 -0.10 -0.17 58,000 57,900 57,900 240 13,896,000
22/02/2019 55,500 -1.50 -2.70 57,000 55,500 55,500 3 166,500
21/02/2019 52,000 -1.10 -2.12 53,100 52,000 52,000 30 1,560,000
20/02/2019 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 60 3,630,000
19/02/2019 50,000 -3.10 -6.20 53,100 56,800 50,000 35,000 1,750,000,000
18/02/2019 57,000 3.00 5.26 54,000 57,000 54,000 22 1,254,000
17/02/2019 53,100 0.10 0.19 53,000 54,000 53,000 750 39,825,000
15/02/2019 54,000 1.00 1.85 53,000 54,000 53,000 6 324,000
14/02/2019 53,000 1.00 1.89 52,000 53,000 53,000 40 2,120,000
13/02/2019 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 48 2,544,000
12/02/2019 53,000 0.50 0.94 52,500 53,000 53,000 20 1,060,000
11/02/2019 52,500 0.50 0.95 52,000 52,500 52,500 3 157,500
30/01/2019 51,700 -3.80 -7.35 55,500 51,800 51,700 130 6,721,000
28/01/2019 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 10 520,000
26/01/2019 54,500 -0.50 -0.92 52,000 52,000 52,000 60 3,270,000
25/01/2019 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 111 5,772,000
23/01/2019 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 2,000 104,000,000
22/01/2019 52,000 -1.10 -2.12 53,100 52,000 52,000 3,000 156,000,000
21/01/2019 52,000 -1.10 -2.12 53,100 52,000 52,000 3,000 156,000,000
19/01/2019 50,000 -3.10 -6.20 53,100 0 0 35,000 1,750,000,000
17/01/2019 53,100 0.10 0.19 53,000 53,100 53,100 750 39,825,000
16/01/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
15/01/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
14/01/2019 53,000 1.00 1.89 52,000 53,000 53,000 40 2,120,000
11/01/2019 52,000 -1.50 -2.88 53,500 52,500 52,000 160 8,320,000
10/01/2019 53,500 -0.50 -0.93 53,500 53,500 53,000 60 3,210,000
09/01/2019 53,500 0.00 ■■ 0.00 53,500 53,500 53,400 220 11,770,000
08/01/2019 53,500 -1.00 -1.87 53,500 53,500 52,500 350 18,725,000
07/01/2019 53,500 -0.40 -0.75 53,900 53,500 52,600 80 4,280,000
06/01/2019 53,900 -0.30 -0.56 54,200 53,900 53,500 70 3,773,000
04/01/2019 53,900 -0.30 -0.56 54,200 53,900 53,500 70 3,773,000
03/01/2019 54,200 -0.20 -0.37 54,400 54,200 52,000 30 1,626,000
02/01/2019 54,400 -0.10 -0.18 54,500 54,400 52,000 60 3,264,000
26/12/2018 54,500 -0.50 -0.92 55,000 54,500 54,500 60 3,270,000
21/12/2018 55,000 -1.50 -2.73 56,500 56,200 52,600 490 26,950,000
20/12/2018 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 60 3,630,000
19/12/2018 60,500 -0.10 -0.17 60,600 60,600 60,500 30 1,815,000
18/12/2018 60,600 0.60 0.99 60,000 61,500 56,700 2,440 147,864,000
17/12/2018 60,000 1.00 1.67 59,000 60,000 58,900 660 39,600,000
16/12/2018 59,000 -0.50 -0.85 59,500 59,500 56,000 730 43,070,000
14/12/2018 59,000 -0.50 -0.85 59,500 59,500 56,000 730 43,070,000
13/12/2018 59,500 0.50 0.84 59,500 60,000 58,000 2,210 131,495,000
12/12/2018 59,500 3.50 5.88 56,000 59,500 57,000 200 11,900,000
11/12/2018 56,000 1.00 1.79 55,000 56,000 55,000 480 26,880,000
10/12/2018 55,000 0.50 0.91 54,500 55,000 55,000 30 1,650,000
07/12/2018 54,500 0.50 0.92 54,000 54,500 54,500 30 1,635,000
06/12/2018 54,000 1.00 1.85 53,000 54,000 53,900 60 3,240,000
05/12/2018 53,000 -2.50 -4.72 55,500 54,900 53,000 100 5,300,000
04/12/2018 55,500 0.20 0.36 55,300 55,500 55,500 100 5,550,000
03/12/2018 55,300 3.60 6.51 51,700 55,300 53,000 100 5,530,000
30/11/2018 51,700 -3.80 -7.35 55,500 51,800 51,700 130 6,721,000
29/11/2018 55,500 -2.40 -4.32 57,900 55,500 55,500 200 11,100,000
23/11/2018 57,900 -0.10 -0.17 58,000 57,900 57,900 240 13,896,000
19/11/2018 58,000 0.10 0.17 57,900 58,000 58,000 200 11,600,000
16/11/2018 57,900 0.00 ■■ 0.00 57,900 57,900 57,000 30 1,737,000
24/10/2018 57,900 -0.10 -0.17 58,000 57,900 55,000 50 2,895,000
23/10/2018 57,900 -0.10 -0.17 58,000 57,900 55,000 50 2,895,000
14/10/2018 58,000 2.50 4.31 55,500 58,000 55,500 240 13,920,000
12/10/2018 58,000 2.50 4.31 55,500 58,000 55,500 240 13,920,000
11/10/2018 55,500 1.00 1.80 54,500 55,500 55,500 20 1,110,000
10/10/2018 54,500 -3.50 -6.42 58,000 58,100 54,500 220 11,990,000
09/10/2018 58,000 0.40 0.69 57,600 58,000 57,600 20 1,160,000
08/10/2018 57,600 1.10 1.91 56,500 57,600 57,600 20 1,152,000
05/10/2018 56,500 -1.50 -2.65 58,000 56,500 56,500 40 2,260,000
04/10/2018 58,000 0.50 0.86 57,500 58,000 57,000 50 2,900,000
03/10/2018 57,500 -2.30 -4.00 59,800 57,500 57,500 40 2,300,000
01/10/2018 59,800 3.90 6.52 55,900 59,800 55,900 1,070 63,986,000
28/09/2018 55,900 -4.10 -7.33 60,000 60,000 55,900 1,060 59,254,000
27/09/2018 60,000 1.00 1.67 59,000 60,000 60,000 10 600,000
26/09/2018 59,000 -1.00 -1.69 60,000 60,000 59,000 190 11,210,000
24/09/2018 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 20 1,200,000
23/09/2018 60,000 -0.60 -1.00 60,600 60,000 60,000 60 3,600,000
21/09/2018 60,000 -0.60 -1.00 60,600 60,000 60,000 60 3,600,000
20/09/2018 60,600 0.00 ■■ 0.00 60,600 60,600 60,600 20 1,212,000
19/09/2018 60,600 -0.60 -0.99 60,600 60,600 60,000 110 6,666,000
18/09/2018 60,600 0.90 1.49 59,700 60,600 59,300 580 35,148,000
17/09/2018 59,700 0.70 1.17 59,000 59,700 59,700 200 11,940,000
16/09/2018 59,000 1.90 3.22 59,000 60,900 59,000 520 30,680,000
14/09/2018 59,000 1.90 3.22 59,000 60,900 59,000 520 30,680,000
13/09/2018 59,000 0.40 0.68 58,600 59,000 59,000 200 11,800,000
31/08/2018 58,600 0.10 0.17 58,500 58,600 58,600 30 1,758,000
30/08/2018 58,500 0.50 0.85 58,000 58,500 58,500 20 1,170,000
28/08/2018 58,000 0.50 0.86 57,500 58,000 57,500 120 6,960,000
27/08/2018 57,500 -1.30 -2.26 58,800 57,500 57,500 50 2,875,000
24/08/2018 59,800 3.70 6.19 56,100 59,800 57,000 80 4,784,000
23/08/2018 56,100 0.60 1.07 55,500 56,100 56,000 80 4,488,000
21/08/2018 55,500 0.50 0.90 55,000 55,500 55,500 80 4,440,000
20/08/2018 55,000 1.00 1.82 54,000 55,000 55,000 30 1,650,000
16/08/2018 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 70 3,780,000
15/08/2018 54,000 -0.50 -0.93 54,500 54,000 54,000 10 540,000
14/08/2018 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 50 2,725,000
13/08/2018 54,500 -0.50 -0.92 55,000 54,500 54,500 10 545,000
10/08/2018 55,000 -0.50 -0.91 55,500 55,900 55,000 150 8,250,000
09/08/2018 55,500 -4.10 -7.39 59,600 56,000 55,500 80 4,440,000
06/08/2018 59,600 2.10 3.52 57,500 59,600 53,500 1,950 116,220,000
27/07/2018 57,500 0.50 0.87 57,000 57,500 57,500 20 1,150,000
25/07/2018 57,000 -2.50 -4.39 59,500 57,000 57,000 980 55,860,000
24/07/2018 59,500 1.50 2.52 58,000 59,500 59,500 10 595,000
23/07/2018 58,000 2.40 4.14 55,600 58,000 58,000 1,000 58,000,000
18/07/2018 55,600 -3.90 -7.01 59,500 58,000 55,600 60 3,336,000
17/07/2018 59,500 3.80 6.39 55,700 59,500 59,500 10 595,000
16/07/2018 55,700 3.60 6.46 52,100 55,700 55,000 1,330 74,081,000
13/07/2018 52,100 -2.60 -4.99 54,700 52,100 52,100 10 521,000
06/07/2018 54,700 -4.10 -7.50 58,800 55,500 54,700 890 48,683,000
05/07/2018 58,800 3.80 6.46 55,000 58,800 55,000 90 5,292,000
01/07/2018 55,000 -1.00 -1.82 56,000 0 0 180 9,900,000
29/06/2018 55,000 -1.00 -1.82 56,000 55,000 53,000 180 9,900,000
28/06/2018 56,000 2.00 3.57 54,000 56,000 55,000 780 43,680,000
27/06/2018 54,000 -0.90 -1.67 54,900 54,000 54,000 30 1,620,000
22/06/2018 54,900 -4.10 -7.47 59,000 54,900 54,900 10 549,000
21/06/2018 59,000 2.10 3.56 56,900 59,000 59,000 20 1,180,000
19/06/2018 56,900 2.90 5.10 54,000 56,900 56,900 10 569,000
18/06/2018 54,000 3.70 6.85 54,000 57,700 54,000 20 1,080,000
15/06/2018 54,000 -4.00 -7.41 58,000 56,900 54,000 600 32,400,000
13/06/2018 58,000 3.00 5.17 55,000 58,000 58,000 10 580,000
12/06/2018 55,000 3.80 6.91 55,000 58,800 51,300 620 34,100,000
11/06/2018 55,000 3.00 5.45 52,000 55,000 55,000 10 550,000
07/06/2018 52,000 -3.00 -5.77 55,000 52,100 52,000 300 15,600,000
06/06/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 20 1,100,000
04/06/2018 55,000 -1.00 -1.82 56,000 55,000 55,000 60 3,300,000
01/06/2018 56,000 -0.60 -1.07 56,000 56,000 55,400 1,050 58,800,000
29/05/2018 56,000 -1.70 -3.04 57,700 56,000 56,000 110 6,160,000
25/05/2018 57,700 -4.30 -7.45 62,000 59,200 57,700 430 24,811,000
24/05/2018 62,000 2.30 3.71 59,700 62,000 62,000 10 620,000
22/05/2018 59,700 3.90 6.53 55,800 59,700 51,900 570 34,029,000
21/05/2018 55,800 -4.20 -7.53 60,000 56,600 55,800 30 1,674,000
04/05/2018 60,000 0.30 0.50 59,700 60,000 55,600 170 10,200,000
26/04/2018 59,700 0.80 1.34 59,700 61,000 59,700 40 2,388,000
24/04/2018 59,700 3.90 6.53 55,800 59,700 56,000 2,200 131,340,000
23/04/2018 55,800 -4.10 -7.35 59,900 62,500 55,800 3,030 169,074,000
11/04/2018 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 320 17,920,000
10/04/2018 56,000 -56.00 -100.00 56,000 56,000 56,000 10 560,000
09/04/2018 56,000 0.90 1.61 55,100 56,000 56,000 20 1,120,000
06/04/2018 55,100 -55.10 -100.00 55,100 55,100 55,100 10 551,000
05/04/2018 55,100 -1.70 -3.09 56,800 56,800 55,100 90 4,959,000
02/04/2018 56,800 -56.80 -100.00 56,800 56,800 56,800 100 5,680,000
28/03/2018 56,800 0.20 0.35 56,800 57,000 56,800 2,430 138,024,000
27/03/2018 56,800 -4.20 -7.39 61,000 56,800 56,800 20 1,136,000
26/03/2018 61,000 -61.00 -100.00 61,000 61,000 61,000 500 30,500,000
22/03/2018 61,000 1.50 2.46 59,500 61,000 55,400 2,780 169,580,000
19/03/2018 59,500 0.50 0.84 59,000 59,500 59,000 1,000 59,500,000
16/03/2018 59,000 -3.70 -6.27 59,000 59,000 55,300 50 2,950,000
14/03/2018 59,000 0.00 ■■ 0.00 59,000 59,000 58,100 450 26,550,000
13/03/2018 59,000 0.00 ■■ 0.00 59,000 59,000 58,900 250 14,750,000
06/03/2018 59,000 -0.40 -0.68 59,400 59,000 55,500 100 5,900,000
05/03/2018 59,400 0.60 1.01 58,800 59,400 58,800 1,510 89,694,000
02/03/2018 58,800 -1.20 -2.04 60,000 58,800 55,800 650 38,220,000
01/03/2018 60,000 2.40 4.00 57,600 60,000 59,700 1,010 60,600,000
28/02/2018 57,600 3.60 6.25 54,000 57,600 54,300 20 1,152,000
27/02/2018 54,000 -2.00 -3.70 56,000 59,500 54,000 2,340 126,360,000
26/02/2018 56,000 -1.00 -1.79 57,000 57,000 56,000 60 3,360,000
12/02/2018 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 10 570,000
09/02/2018 57,000 1.00 1.75 56,000 57,000 57,000 190 10,830,000
06/02/2018 56,000 1.00 1.79 55,000 0 0 810 45,360,000
04/02/2018 55,000 -2.60 -4.73 57,600 55,000 55,000 10 550,000
02/02/2018 55,000 -2.60 -4.73 57,600 55,000 55,000 10 550,000
31/01/2018 57,600 3.60 6.25 54,000 57,700 57,600 2,440 140,544,000
30/01/2018 54,000 -2.00 -3.70 56,000 54,000 54,000 10 540,000
29/01/2018 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 200 11,200,000
26/01/2018 56,000 -0.10 -0.18 56,100 56,100 55,900 430 24,080,000
25/01/2018 56,100 -4.10 -7.31 60,200 60,200 56,100 2,550 143,055,000
19/01/2018 60,200 -1.80 -2.99 62,000 62,500 60,000 1,340 80,668,000
18/01/2018 62,000 4.00 6.45 58,000 62,000 54,100 540 33,480,000
17/01/2018 60,000 -2.00 -3.33 62,000 62,000 60,000 110 6,600,000
16/01/2018 62,000 2.50 4.03 59,500 62,000 60,000 2,050 127,100,000
15/01/2018 59,500 -1.50 -2.52 61,000 61,000 59,500 270 16,065,000
12/01/2018 61,000 1.00 1.64 61,000 62,000 61,000 320 19,520,000
11/01/2018 61,000 2.90 4.75 58,100 61,000 58,200 1,060 64,660,000
10/01/2018 58,100 -2.90 -4.99 61,000 58,100 58,000 130 7,553,000
09/01/2018 61,000 2.50 4.10 58,500 61,300 58,500 320 19,520,000
05/01/2018 58,500 3.70 6.32 54,800 58,600 57,900 500 29,250,000
04/01/2018 54,800 -3.90 -7.12 58,700 54,800 54,800 70 3,836,000
03/01/2018 58,700 3.70 6.30 55,000 58,700 54,100 2,360 138,532,000
02/01/2018 55,000 -3.70 -6.73 58,700 58,600 55,000 170 9,350,000
29/12/2017 58,700 3.70 6.30 55,000 58,700 55,000 1,270 74,549,000
27/12/2017 55,000 -3.00 -5.45 58,000 59,900 55,000 1,290 70,950,000
26/12/2017 58,000 2.90 5.00 55,100 58,000 55,100 1,600 92,800,000
25/12/2017 55,100 3.60 6.53 51,500 55,100 52,700 470 25,897,000
22/12/2017 51,500 -2.30 -4.47 53,800 56,700 51,200 230 11,845,000
21/12/2017 53,800 -0.10 -0.19 53,800 53,800 50,300 80 4,304,000
20/12/2017 53,800 -4.00 -7.43 57,800 57,600 53,800 1,580 85,004,000
19/12/2017 57,800 -0.10 -0.17 57,900 57,800 56,000 20 1,156,000
18/12/2017 57,900 2.50 4.32 55,400 57,900 57,900 100 5,790,000
15/12/2017 55,500 3.50 6.31 52,000 55,500 50,200 1,730 96,015,000
14/12/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 300 15,600,000
13/12/2017 51,700 -3.80 -7.35 55,500 51,700 51,700 10 517,000
12/12/2017 64,100 4.10 6.40 60,000 64,100 64,100 10 641,000
11/12/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 10 600,000
08/12/2017 65,900 3.70 5.61 62,200 65,900 60,000 150 9,885,000
07/12/2017 62,200 -3.80 -6.11 66,000 62,200 62,200 200 12,440,000
05/12/2017 61,700 4.00 6.93 61,700 61,700 61,000 2,170 133,889,000
04/12/2017 57,700 3.70 6.85 57,000 57,700 57,000 3,410 196,757,000
01/12/2017 54,000 0.50 0.93 54,200 54,200 54,000 610 32,940,000
30/11/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
29/11/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
28/11/2017 53,500 0.10 0.19 53,500 53,500 53,500 20 1,070,000
27/11/2017 53,400 -0.40 -0.74 53,400 53,400 53,400 110 5,874,000
24/11/2017 53,800 0.00 ■■ 0.00 53,800 53,800 53,800 0 0
23/11/2017 53,800 0.00 ■■ 0.00 53,800 53,800 53,800 0 0
22/11/2017 53,800 3.50 6.96 53,800 53,800 53,800 390 20,982,000
21/11/2017 50,300 -2.20 -4.19 50,600 50,600 50,300 150 7,545,000
20/11/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
17/11/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
16/11/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 520 27,300,000
15/11/2017 52,500 0.30 0.57 52,500 52,500 52,500 20 1,050,000
14/11/2017 52,200 -3.80 -6.79 55,000 55,000 52,200 90 4,698,000
13/11/2017 56,000 0.50 0.90 56,000 56,000 56,000 10 560,000
10/11/2017 55,500 0.50 0.91 55,000 55,500 55,000 20 1,110,000
09/11/2017 55,000 1.00 1.85 55,000 55,000 55,000 10 550,000
08/11/2017 54,000 1.00 1.89 54,000 54,000 54,000 10 540,000
07/11/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
06/11/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
03/11/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
02/11/2017 53,000 1.80 3.52 52,000 53,000 52,000 920 48,760,000
01/11/2017 51,200 -2.30 -4.30 51,300 51,300 51,200 200 10,240,000
31/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
30/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
27/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
26/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
25/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
24/10/2017 53,500 3.50 7.00 53,500 53,500 53,500 20 1,070,000
23/10/2017 50,000 -2.80 -5.30 50,000 50,000 50,000 870 43,500,000
20/10/2017 52,800 3.45 6.99 52,800 52,800 52,800 330 17,424,000
19/10/2017 49,350 -3.65 -6.89 49,350 49,350 49,350 20 987,000
18/10/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
17/10/2017 53,000 -0.90 -1.67 53,900 53,900 53,000 10,520 557,560,000
16/10/2017 53,900 -0.10 -0.19 53,900 53,900 53,900 10 539,000
13/10/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
12/10/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
11/10/2017 54,000 -0.90 -1.64 54,000 54,000 54,000 100 5,400,000
10/10/2017 54,900 0.00 ■■ 0.00 54,900 54,900 54,900 0 0
09/10/2017 54,900 2.40 4.57 54,900 54,900 54,900 10 549,000
06/10/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 950 49,875,000
05/10/2017 52,500 -1.50 -2.78 52,500 52,500 52,500 810 42,525,000
04/10/2017 54,000 3.10 6.09 51,600 54,400 51,500 1,150 62,100,000
03/10/2017 50,900 -3.60 -6.61 50,900 50,900 50,900 10 509,000
02/10/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
29/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
28/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
27/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
26/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
25/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
22/09/2017 54,500 -0.50 -0.91 54,500 54,500 54,500 20 1,090,000
21/09/2017 55,000 0.00 ■■ 0.00 54,900 55,000 54,900 120 6,600,000
20/09/2017 55,000 2.00 3.77 55,000 55,000 55,000 10 550,000
19/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
18/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
15/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 10 530,000
14/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
13/09/2017 53,000 -3.00 -5.36 55,000 55,000 53,000 1,380 73,140,000
12/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
11/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
08/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
07/09/2017 56,000 1.00 1.82 56,000 56,000 56,000 0 0
06/09/2017 55,000 -1.00 -1.79 56,000 55,000 55,000 0 0
05/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
01/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 300 16,800,000
31/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
30/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
29/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 300 16,800,000
28/08/2017 56,000 0.00 ■■ 0.00 58,300 58,300 56,000 460 25,760,000
25/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
24/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
23/08/2017 56,000 0.10 0.18 59,300 59,300 56,000 70 3,920,000
22/08/2017 55,900 -2.50 -4.28 56,600 56,600 55,900 30 1,677,000
21/08/2017 58,400 0.00 ■■ 0.00 58,400 58,400 58,400 0 0
18/08/2017 58,400 3.20 5.80 58,400 58,400 58,400 170 9,928,000
17/08/2017 55,200 3.50 6.77 50,200 55,200 50,200 6,610 364,872,000
16/08/2017 51,700 -3.80 -6.85 54,100 54,100 51,700 5,260 271,942,000
15/08/2017 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 140 7,770,000
14/08/2017 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
11/08/2017 55,500 0.00 ■■ 0.00 56,000 56,000 55,500 230 12,765,000
10/08/2017 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
09/08/2017 55,500 -3.50 -5.93 58,800 58,800 55,500 2,660 147,630,000
08/08/2017 59,000 -1.40 -2.32 59,000 59,000 59,000 10 590,000
07/08/2017 60,400 0.00 ■■ 0.00 60,400 60,400 60,400 600 36,240,000
04/08/2017 60,400 0.00 ■■ 0.00 63,000 63,000 60,400 880 53,152,000
03/08/2017 60,400 0.00 ■■ 0.00 64,300 64,300 59,000 100 6,040,000
02/08/2017 60,400 0.00 ■■ 0.00 60,400 60,400 60,400 1,090 65,836,000
01/08/2017 60,400 -4.50 -6.93 62,000 62,000 60,400 1,650 99,660,000
31/07/2017 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 0 0
28/07/2017 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 0 0
27/07/2017 64,900 0.00 ■■ 0.00 61,000 64,900 61,000 140 9,086,000
26/07/2017 64,900 -0.10 -0.15 61,100 64,900 61,000 2,230 144,727,000
25/07/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
24/07/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
21/07/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
20/07/2017 65,000 -3.00 -4.41 65,000 65,000 65,000 2,170 141,050,000
19/07/2017 68,000 0.00 ■■ 0.00 72,600 72,600 68,000 2,200 149,600,000
18/07/2017 68,000 -5.00 -6.85 68,000 68,000 68,000 3,640 247,520,000
17/07/2017 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 0 0
14/07/2017 73,000 2.00 2.82 71,100 73,000 71,100 420 30,660,000
13/07/2017 71,000 0.90 1.28 72,000 72,000 71,000 1,470 104,370,000
12/07/2017 70,100 0.70 1.01 70,000 73,000 70,000 590 41,359,000
11/07/2017 69,400 4.50 6.93 69,400 69,400 69,400 1,300 90,220,000
10/07/2017 64,900 4.20 6.92 64,900 64,900 64,900 40 2,596,000
07/07/2017 60,700 0.00 ■■ 0.00 60,700 60,700 60,700 0 0
06/07/2017 60,700 -1.40 -2.25 60,700 60,700 60,700 10 607,000
05/07/2017 62,100 0.00 ■■ 0.00 62,100 62,100 62,100 0 0
04/07/2017 62,100 -3.10 -4.75 62,100 62,100 62,100 10 621,000
03/07/2017 65,200 -4.80 -6.86 65,200 65,200 65,200 10 652,000
30/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
29/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 20 1,400,000
28/06/2017 70,000 2.00 2.94 63,300 70,000 63,300 14,510 1,015,700,000
27/06/2017 68,000 -1.50 -2.16 74,100 74,100 65,100 4,230 287,640,000
26/06/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 400 27,800,000
23/06/2017 69,500 4.50 6.92 60,500 69,500 60,500 770 53,515,000
22/06/2017 65,000 -4.60 -6.61 65,000 65,000 65,000 10 650,000
21/06/2017 69,600 0.00 ■■ 0.00 69,600 69,600 69,600 0 0
20/06/2017 69,600 -5.00 -6.70 69,500 69,600 69,500 2,180 151,728,000
19/06/2017 74,600 -5.60 -6.98 74,600 74,600 74,600 10 746,000
16/06/2017 80,200 0.00 ■■ 0.00 80,200 80,200 80,200 0 0
15/06/2017 80,200 5.10 6.79 80,200 80,200 80,200 210 16,842,000
14/06/2017 75,100 -5.60 -6.94 75,100 75,100 75,100 40 3,004,000
13/06/2017 80,700 5.00 6.61 80,700 80,700 80,700 20 1,614,000
12/06/2017 75,700 4.80 6.77 66,100 75,700 66,100 210 15,897,000
09/06/2017 70,900 -5.30 -6.96 71,100 71,100 70,900 300 21,270,000
08/06/2017 76,200 0.00 ■■ 0.00 81,500 81,500 76,200 1,210 92,202,000
07/06/2017 76,200 4.90 6.87 76,200 76,200 76,200 210 16,002,000
06/06/2017 71,300 0.00 ■■ 0.00 71,300 71,300 71,300 0 0
05/06/2017 71,300 -5.30 -6.92 71,300 71,300 71,300 120 8,556,000
02/06/2017 76,600 -5.70 -6.93 76,600 76,600 76,600 630 48,258,000
01/06/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 70 5,761,000
31/05/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 0 0
30/05/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 0 0
29/05/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 0 0
26/05/2017 82,300 5.30 6.88 71,700 82,300 71,700 150 12,345,000
25/05/2017 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
24/05/2017 77,000 5.00 6.94 77,000 77,000 77,000 10 770,000
23/05/2017 72,000 3.00 4.35 69,500 72,000 69,500 120 8,640,000
22/05/2017 69,000 3.80 5.83 69,700 69,700 69,000 750 51,750,000
19/05/2017 65,200 4.20 6.89 65,200 65,200 65,000 2,760 179,952,000
18/05/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
17/05/2017 61,000 -0.90 -1.45 61,800 61,800 61,000 190 11,590,000
16/05/2017 61,900 0.00 ■■ 0.00 61,900 61,900 61,900 0 0
15/05/2017 61,900 0.00 ■■ 0.00 59,500 61,900 59,500 1,790 110,801,000
09/05/2017 59,500 -3.30 -5.25 59,600 59,600 59,500 160 9,520,000
08/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
05/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
04/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
03/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
28/04/2017 62,800 2.80 4.67 62,800 62,800 62,800 30 1,884,000
27/04/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 40 2,400,000
26/04/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
25/04/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 250 15,000,000
24/04/2017 60,000 -2.70 -4.31 60,000 60,000 60,000 50 3,000,000
21/04/2017 62,700 -4.70 -6.97 69,900 69,900 62,700 110 6,897,000
20/04/2017 67,400 4.40 6.98 60,500 67,400 60,500 510 34,374,000
19/04/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
18/04/2017 63,000 0.00 ■■ 0.00 59,100 63,000 59,100 460 28,980,000
17/04/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
14/04/2017 63,000 -3.00 -4.55 63,000 63,000 63,000 10 630,000
13/04/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
12/04/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
11/04/2017 66,000 1.00 1.54 61,900 66,000 61,900 1,100 72,600,000
10/04/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
07/04/2017 65,000 -4.00 -5.80 65,000 65,000 65,000 10 650,000
05/04/2017 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
04/04/2017 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
03/04/2017 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
31/03/2017 69,000 -1.00 -1.43 69,000 69,000 69,000 10 690,000
30/03/2017 70,000 0.50 0.72 70,000 70,000 70,000 1,000 70,000,000
29/03/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
28/03/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
27/03/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
24/03/2017 69,500 4.40 6.76 69,300 69,500 69,300 110 7,645,000
23/03/2017 65,100 -4.90 -7.00 65,100 65,100 65,100 390 25,389,000
22/03/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 60 4,200,000
21/03/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 10 700,000
20/03/2017 70,000 0.60 0.86 70,000 74,000 69,500 1,010 70,700,000
17/03/2017 69,400 0.10 0.14 72,300 72,300 69,400 1,000 69,400,000
16/03/2017 69,300 4.30 6.62 69,400 69,400 67,000 220 15,246,000
15/03/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 150 9,750,000
14/03/2017 65,000 2.00 3.17 67,400 67,400 65,000 20 1,300,000
13/03/2017 63,000 3.50 5.88 60,000 63,000 60,000 170 10,710,000
10/03/2017 59,500 1.50 2.59 58,000 59,500 58,000 130 7,735,000
09/03/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
08/03/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
07/03/2017 58,000 1.00 1.75 58,000 58,000 58,000 10 580,000
06/03/2017 57,000 3.00 5.56 57,000 57,000 57,000 10 570,000
03/03/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
02/03/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
01/03/2017 54,000 -4.00 -6.90 54,000 54,000 54,000 670 36,180,000
28/02/2017 58,000 3.00 5.45 57,800 58,000 57,800 200 11,600,000
27/02/2017 55,000 -3.00 -5.17 55,000 55,000 55,000 120 6,600,000
24/02/2017 58,000 0.00 ■■ 0.00 57,800 58,000 57,800 40 2,320,000
23/02/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
22/02/2017 58,000 2.00 3.57 58,000 58,000 58,000 10 580,000
21/02/2017 56,000 2.00 3.70 51,500 56,000 51,500 1,280 71,680,000
20/02/2017 54,000 -3.80 -6.57 54,000 54,000 54,000 140 7,560,000
17/02/2017 57,800 0.00 ■■ 0.00 57,800 57,800 57,800 1,000 57,800,000
16/02/2017 57,800 0.00 ■■ 0.00 57,800 57,800 57,800 0 0
15/02/2017 57,800 0.80 1.40 57,800 57,800 56,000 220 12,716,000
14/02/2017 57,000 3.50 6.54 53,800 57,000 53,500 340 19,380,000
13/02/2017 53,500 3.50 7.00 53,500 53,500 53,500 10 535,000
10/02/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
09/02/2017 50,000 0.80 1.63 50,000 50,000 50,000 310 15,500,000
08/02/2017 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 1,500 73,800,000
07/02/2017 49,200 -0.80 -1.60 49,100 49,300 49,100 110 5,412,000
06/02/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 500 25,000,000
03/02/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
02/02/2017 50,000 -1.00 -1.96 50,000 50,000 50,000 1,000 50,000,000
25/01/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
24/01/2017 51,000 0.20 0.39 51,000 51,000 51,000 20 1,020,000
23/01/2017 50,800 3.30 6.95 50,700 50,800 50,700 1,400 71,120,000
20/01/2017 47,500 -3.00 -5.94 47,500 47,500 47,500 550 26,125,000
19/01/2017 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 10 505,000
18/01/2017 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
17/01/2017 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
16/01/2017 50,500 -0.50 -0.98 50,500 50,500 50,500 80 4,040,000
13/01/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
12/01/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 200 10,200,000
11/01/2017 51,000 3.00 6.25 48,000 51,000 48,000 180 9,180,000
10/01/2017 48,000 -1.00 -2.04 48,000 48,000 48,000 40 1,920,000
09/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 250 12,250,000
06/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 10 490,000
05/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
04/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
03/01/2017 49,000 -2.00 -3.92 50,000 50,000 49,000 4,260 208,740,000
30/12/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
29/12/2016 51,000 -2.00 -3.77 49,400 51,000 49,400 170 8,670,000
28/12/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
27/12/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
26/12/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 60 3,180,000
23/12/2016 53,000 0.10 0.19 53,500 56,000 49,300 1,670 88,510,000
22/12/2016 52,900 3.40 6.87 52,900 52,900 52,900 150 7,935,000
21/12/2016 49,500 -3.50 -6.60 49,350 49,500 49,350 250 12,375,000
20/12/2016 53,000 -3.60 -6.36 52,700 53,000 52,700 4,010 212,530,000
19/12/2016 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 0 0
16/12/2016 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 0 0
15/12/2016 56,600 3.60 6.79 49,400 56,600 49,300 220 12,452,000
14/12/2016 57,000 -0.50 -0.87 57,000 57,000 57,000 1,970 112,290,000
13/12/2016 57,500 -1.50 -2.54 55,000 59,000 55,000 2,800 161,000,000
12/12/2016 59,000 -0.50 -0.84 60,000 60,000 59,000 470 27,730,000
09/12/2016 59,500 -0.50 -0.83 60,000 60,000 59,500 890 52,955,000
08/12/2016 60,000 3.00 5.26 60,000 60,000 58,000 5,860 351,600,000
07/12/2016 57,000 1.90 3.45 56,000 57,000 56,000 1,700 96,900,000
06/12/2016 55,100 0.30 0.55 58,500 58,500 55,100 2,430 133,893,000
05/12/2016 54,800 3.50 6.82 54,800 54,800 54,800 250 13,700,000
02/12/2016 51,300 0.00 ■■ 0.00 51,300 51,300 51,300 0 0
01/12/2016 51,300 3.30 6.88 51,300 51,300 51,300 30 1,539,000
30/11/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
29/11/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
28/11/2016 48,000 -0.50 -1.03 47,500 48,000 47,500 2,470 118,560,000
25/11/2016 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
24/11/2016 48,500 0.00 ■■ 0.00 48,500 48,500 47,000 3,300 160,050,000
23/11/2016 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
22/11/2016 48,500 0.90 1.89 48,500 48,500 48,500 10 485,000
21/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
18/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
17/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
16/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
15/11/2016 47,600 0.60 1.28 47,600 47,600 47,600 30 1,428,000
14/11/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 7,240 340,280,000
11/11/2016 47,000 -0.55 -1.16 47,600 47,700 47,000 650 30,550,000
10/11/2016 47,550 -1.95 -3.94 51,500 51,500 47,550 40 1,902,000
09/11/2016 49,500 2.50 5.32 49,500 49,500 49,500 10 495,000
08/11/2016 47,000 0.00 ■■ 0.00 44,100 47,000 44,100 20 940,000
07/11/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 10 470,000
04/11/2016 47,000 -3.00 -6.00 46,600 47,000 46,500 340 15,980,000
03/11/2016 50,000 0.00 ■■ 0.00 50,000 50,000 46,550 90 4,500,000
02/11/2016 50,000 1.45 2.99 46,000 50,000 46,000 610 30,500,000
01/11/2016 48,550 3.15 6.94 43,900 48,550 43,900 570 27,673,500
31/10/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
28/10/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
27/10/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
26/10/2016 45,400 0.20 0.44 45,400 45,400 45,400 310 14,074,000
25/10/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
24/10/2016 45,200 0.00 ■■ 0.00 48,350 48,350 45,200 30 1,356,000
21/10/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
20/10/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
19/10/2016 45,200 -2.80 -5.83 45,200 45,200 45,200 20 904,000
18/10/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
17/10/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
14/10/2016 48,000 0.50 1.05 48,000 48,000 48,000 320 15,360,000
13/10/2016 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 10 475,000
12/10/2016 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 0 0
11/10/2016 47,500 1.00 2.15 47,000 47,500 47,000 3,160 150,100,000
10/10/2016 46,500 -3.00 -6.06 49,500 49,500 46,500 130 6,045,000
07/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
06/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
05/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
04/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
03/10/2016 49,500 1.50 3.12 49,500 49,500 49,500 30 1,485,000
30/09/2016 48,000 0.95 2.02 47,900 48,000 47,900 3,410 163,680,000
29/09/2016 47,050 0.00 ■■ 0.00 47,050 47,050 47,050 0 0
28/09/2016 47,050 -2.95 -5.90 47,050 47,050 47,050 10 470,500
27/09/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
26/09/2016 50,000 1.00 2.04 47,500 50,000 47,000 210 10,500,000
23/09/2016 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 1,000 49,000,000
22/09/2016 49,000 1.00 2.08 48,000 49,000 48,000 210 10,290,000
21/09/2016 48,000 2.00 4.35 48,800 49,000 47,500 170 8,160,000
20/09/2016 46,000 -1.00 -2.13 46,000 46,000 46,000 180 8,280,000
19/09/2016 47,000 3.00 6.82 44,800 47,000 44,800 1,340 62,980,000
16/09/2016 44,000 1.20 2.80 44,000 44,000 43,900 2,800 123,200,000
15/09/2016 42,800 0.20 0.47 42,800 42,800 42,800 30 1,284,000
14/09/2016 42,600 -1.50 -3.40 42,600 42,600 42,600 280 11,928,000
13/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
12/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
09/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
08/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
07/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
06/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
05/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
01/09/2016 44,100 2.80 6.78 41,400 44,100 41,200 380 16,758,000
31/08/2016 41,300 -2.50 -5.71 41,300 41,300 41,300 30 1,239,000
30/08/2016 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
29/08/2016 43,800 0.20 0.46 43,800 43,800 43,800 130 5,694,000
26/08/2016 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 0 0
25/08/2016 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 0 0
24/08/2016 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 0 0
23/08/2016 43,600 -0.90 -2.02 47,500 47,500 43,600 80 3,488,000
22/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
19/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
18/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
17/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
16/08/2016 44,500 -3.00 -6.32 46,000 46,000 44,500 810 36,045,000
15/08/2016 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 0 0
12/08/2016 47,500 0.50 1.06 47,000 47,500 47,000 150 7,125,000
11/08/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 50 2,350,000
10/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
09/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
08/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
05/08/2016 48,000 2.00 4.35 47,500 48,000 47,500 110 5,280,000
04/08/2016 46,000 0.00 ■■ 0.00 46,500 46,500 46,000 60 2,760,000
03/08/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
02/08/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 620 28,520,000
01/08/2016 46,000 0.00 ■■ 0.00 45,500 46,000 45,500 110 5,060,000
29/07/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 130 5,980,000
28/07/2016 46,000 1.00 2.22 46,000 46,000 46,000 610 28,060,000
27/07/2016 45,000 0.70 1.58 45,000 45,000 45,000 40 1,800,000
26/07/2016 44,300 0.10 0.23 44,300 44,300 44,300 10 443,000
25/07/2016 44,200 0.10 0.23 44,200 44,200 44,200 20 884,000
22/07/2016 44,100 -0.40 -0.90 44,200 44,200 44,100 1,020 44,982,000
21/07/2016 44,500 -0.50 -1.11 45,000 45,000 44,500 2,400 106,800,000
20/07/2016 45,000 0.00 ■■ 0.00 46,000 46,000 45,000 2,000 90,000,000
19/07/2016 45,000 -0.10 -0.22 45,000 45,000 45,000 1,380 62,100,000
18/07/2016 45,100 -0.60 -1.31 45,700 45,700 45,100 890 40,139,000
15/07/2016 45,700 1.70 3.86 45,000 45,700 45,000 1,750 79,975,000
14/07/2016 44,000 1.00 2.33 44,000 44,000 44,000 1,210 53,240,000
13/07/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
12/07/2016 43,000 -1.00 -2.27 44,700 44,700 43,000 4,820 207,260,000
11/07/2016 44,000 2.00 4.76 43,700 44,000 43,700 1,610 70,840,000
08/07/2016 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
07/07/2016 42,000 0.00 ■■ 0.00 40,300 42,000 40,300 230 9,660,000
06/07/2016 42,000 -0.10 -0.24 42,000 42,000 42,000 100 4,200,000
05/07/2016 42,100 -1.90 -4.32 42,100 42,100 42,100 10 421,000
04/07/2016 44,000 0.50 1.15 45,000 45,400 42,000 4,570 201,080,000
01/07/2016 43,500 -0.20 -0.46 43,800 43,800 42,500 1,410 61,335,000
30/06/2016 43,700 1.20 2.82 42,700 43,700 42,600 1,470 64,239,000
29/06/2016 42,500 -1.90 -4.28 44,900 44,900 42,500 410 17,425,000
28/06/2016 44,400 0.50 1.14 44,900 44,900 44,400 120 5,328,000
27/06/2016 43,900 -0.90 -2.01 44,600 44,900 41,700 350 15,365,000
24/06/2016 44,800 -0.10 -0.22 43,500 44,800 43,500 220 9,856,000
23/06/2016 44,900 0.10 0.22 44,900 44,900 41,700 80 3,592,000
22/06/2016 44,800 0.80 1.82 44,000 44,900 44,000 100 4,480,000
21/06/2016 44,000 0.00 ■■ 0.00 42,000 44,000 42,000 270 11,880,000
20/06/2016 44,000 -0.40 -0.90 44,200 44,200 42,300 110 4,840,000
17/06/2016 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
16/06/2016 44,400 -0.50 -1.11 42,000 44,400 42,000 220 9,768,000
15/06/2016 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
14/06/2016 44,900 0.10 0.22 44,900 44,900 44,900 10 449,000
13/06/2016 44,800 2.60 6.16 44,800 44,800 44,800 10 448,000
10/06/2016 42,200 -1.80 -4.09 44,400 44,700 41,500 2,120 89,464,000
09/06/2016 44,000 0.10 0.23 43,900 44,900 42,000 1,030 45,320,000
08/06/2016 43,900 -1.00 -2.23 43,000 43,900 43,000 20 878,000
07/06/2016 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
06/06/2016 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
03/06/2016 44,900 0.50 1.13 45,300 45,300 44,800 120 5,388,000
02/06/2016 44,400 -0.20 -0.45 42,000 44,400 42,000 70 3,108,000
01/06/2016 44,600 -0.20 -0.45 44,600 44,600 44,600 10 446,000
31/05/2016 44,800 -0.60 -1.32 42,300 44,800 42,300 60 2,688,000
30/05/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
27/05/2016 45,400 1.50 3.42 45,400 45,400 45,400 10 454,000
26/05/2016 43,900 -1.60 -3.52 45,600 45,600 43,900 210 9,219,000
25/05/2016 45,500 -0.20 -0.44 42,700 45,600 42,600 2,090 95,095,000
24/05/2016 45,700 2.90 6.78 43,000 45,700 43,000 510 23,307,000
23/05/2016 42,800 2.80 7.00 42,000 42,800 42,000 680 29,104,000
20/05/2016 40,000 -1.70 -4.08 40,000 40,000 40,000 1,510 60,400,000
19/05/2016 41,700 -1.30 -3.02 41,700 41,700 41,700 10 417,000
18/05/2016 43,000 0.30 0.70 43,000 43,000 43,000 190 8,170,000
17/05/2016 42,700 0.30 0.71 42,500 43,000 42,500 170 7,259,000
16/05/2016 42,400 -2.50 -5.57 42,400 42,400 42,400 10 424,000
13/05/2016 44,900 1.90 4.42 44,900 44,900 44,900 210 9,429,000
12/05/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
11/05/2016 43,000 -0.50 -1.15 42,200 43,000 42,200 30 1,290,000
10/05/2016 43,500 -3.20 -6.85 46,700 48,500 43,500 4,030 175,305,000
09/05/2016 46,700 1.80 4.01 44,900 46,700 44,900 330 15,411,000
06/05/2016 44,900 -0.30 -0.66 45,200 47,100 43,000 1,700 76,330,000
05/05/2016 45,200 -1.30 -2.80 46,500 48,400 43,300 4,030 182,156,000
04/05/2016 46,500 1.50 3.33 45,000 46,500 45,000 20 930,000
29/04/2016 45,000 2.90 6.89 45,000 45,000 45,000 10 450,000
28/04/2016 42,100 -2.60 -5.82 44,500 46,500 42,100 1,840 77,464,000
27/04/2016 44,700 -0.10 -0.22 44,900 44,900 41,800 190 8,493,000
26/04/2016 44,800 -1.10 -2.40 44,800 44,800 44,800 30 1,344,000
25/04/2016 45,900 1.50 3.38 45,000 45,900 45,000 20 918,000
22/04/2016 44,400 -0.50 -1.11 44,600 44,600 42,000 170 7,548,000
21/04/2016 44,900 -1.10 -2.39 42,800 44,900 42,800 20 898,000
20/04/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 10 460,000
19/04/2016 46,000 -0.10 -0.22 43,000 48,100 42,900 2,140 98,440,000
15/04/2016 46,100 -3.40 -6.87 47,000 47,000 46,100 180 8,298,000
14/04/2016 49,500 2.10 4.43 46,000 49,500 46,000 20 990,000
13/04/2016 47,400 2.00 4.41 44,000 47,400 44,000 20 948,000
12/04/2016 45,400 -0.30 -0.66 45,000 45,400 42,600 5,820 264,228,000
11/04/2016 45,700 2.90 6.78 45,700 45,700 45,700 10 457,000
08/04/2016 42,800 -2.80 -6.14 45,900 45,900 42,800 40 1,712,000
07/04/2016 45,600 0.60 1.33 45,900 45,900 42,100 120 5,472,000
06/04/2016 45,000 0.10 0.22 45,000 45,000 45,000 100 4,500,000
05/04/2016 44,900 -0.90 -1.97 43,100 44,900 43,100 200 8,980,000
04/04/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
01/04/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 100 4,580,000
31/03/2016 45,800 0.90 2.00 45,800 45,800 45,800 10 458,000
30/03/2016 44,900 1.20 2.75 44,900 44,900 44,900 10 449,000
29/03/2016 43,700 -3.20 -6.82 43,700 43,700 43,700 410 17,917,000
28/03/2016 46,900 -1.50 -3.10 45,100 46,900 45,100 1,440 67,536,000
25/03/2016 48,400 -0.50 -1.02 47,000 48,400 45,500 1,090 52,756,000
24/03/2016 48,900 -2.10 -4.12 47,600 48,900 47,500 450 22,005,000
23/03/2016 51,000 3.10 6.47 51,000 51,000 51,000 10 510,000
22/03/2016 47,900 -1.00 -2.04 45,500 48,400 45,500 370 17,723,000
21/03/2016 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
18/03/2016 48,900 0.50 1.03 48,400 49,900 48,400 80 3,912,000
17/03/2016 48,400 -3.60 -6.92 53,000 55,500 48,400 50 2,420,000
16/03/2016 52,000 2.00 4.00 52,000 52,000 52,000 10 520,000
15/03/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
14/03/2016 50,000 3.00 6.38 48,000 50,000 48,000 20 1,000,000
11/03/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
10/03/2016 47,000 0.50 1.08 46,000 47,000 43,500 360 16,920,000
09/03/2016 46,500 -3.50 -7.00 46,500 46,500 46,500 910 42,315,000
08/03/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
07/03/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
04/03/2016 50,000 3.00 6.38 50,000 50,000 50,000 30 1,500,000
03/03/2016 47,000 -3.50 -6.93 47,000 47,000 47,000 500 23,500,000
02/03/2016 50,500 1.00 2.02 51,000 51,000 50,500 20 1,010,000
01/03/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
29/02/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
26/02/2016 49,500 -3.50 -6.60 49,300 49,500 49,300 370 18,315,000
25/02/2016 53,000 0.50 0.95 53,000 53,000 53,000 10 530,000
24/02/2016 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
23/02/2016 52,500 0.50 0.96 52,500 52,500 52,500 10 525,000
22/02/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 40 2,080,000
19/02/2016 52,000 2.10 4.21 52,000 52,000 52,000 10 520,000
18/02/2016 49,900 0.70 1.42 45,800 50,500 45,800 410 20,459,000
17/02/2016 49,200 -1.80 -3.53 51,500 51,500 49,200 40 1,968,000
16/02/2016 51,000 3.00 6.25 51,000 51,000 51,000 10 510,000
15/02/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 10 480,000
05/02/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
04/02/2016 48,000 0.50 1.05 44,200 48,000 44,200 200 9,600,000
03/02/2016 47,500 -3.50 -6.86 47,500 47,500 47,500 600 28,500,000
02/02/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
01/02/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 10 510,000
29/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 10 510,000
28/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
27/01/2016 51,000 3.10 6.47 44,600 51,000 44,600 450 22,950,000
26/01/2016 47,900 -3.60 -6.99 47,900 47,900 47,900 30 1,437,000
25/01/2016 51,500 1.00 1.98 47,000 51,500 47,000 10,320 531,480,000
22/01/2016 50,500 1.60 3.27 50,500 50,500 50,500 30 1,515,000
21/01/2016 48,900 -3.60 -6.86 48,900 48,900 48,900 10 489,000
20/01/2016 52,500 -3.50 -6.25 52,500 52,500 52,500 60 3,150,000
19/01/2016 56,000 1.00 1.82 56,000 56,000 56,000 10 560,000
18/01/2016 55,000 2.00 3.77 55,000 55,000 49,300 10,020 551,100,000
15/01/2016 53,000 2.00 3.92 47,500 53,000 47,500 600 31,800,000
14/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
13/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
12/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
11/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
08/01/2016 51,000 1.70 3.45 51,000 51,000 51,000 10 510,000
07/01/2016 49,300 -3.70 -6.98 49,300 49,300 49,300 10 493,000
06/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
05/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
04/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
31/12/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
30/12/2015 53,000 3.30 6.64 53,000 53,000 53,000 10 530,000
29/12/2015 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
28/12/2015 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
25/12/2015 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
24/12/2015 49,700 3.20 6.88 49,700 49,700 49,700 20 994,000
23/12/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
22/12/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
21/12/2015 46,500 3.00 6.90 40,600 46,500 40,600 350 16,275,000
18/12/2015 43,500 -3.00 -6.45 43,500 43,500 43,500 10 435,000
17/12/2015 46,500 -3.50 -7.00 46,500 46,500 46,500 10 465,000
16/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,010 50,500,000
15/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
14/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,720 86,000,000
11/12/2015 50,000 0.10 0.20 50,000 50,000 50,000 60 3,000,000
10/12/2015 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
09/12/2015 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
08/12/2015 49,900 0.90 1.84 45,600 49,900 45,600 160 7,984,000
07/12/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
04/12/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
03/12/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
02/12/2015 49,000 -0.10 -0.20 45,700 49,000 45,700 590 28,910,000
01/12/2015 49,100 3.20 6.97 49,100 49,100 49,100 10 491,000
30/11/2015 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 140 6,426,000
27/11/2015 45,900 -3.40 -6.90 45,900 45,900 45,900 100 4,590,000
26/11/2015 49,300 -3.70 -6.98 49,300 49,300 49,300 110 5,423,000
25/11/2015 53,000 2.50 4.95 47,000 53,000 47,000 1,200 63,600,000
24/11/2015 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
23/11/2015 50,500 3.00 6.32 50,500 50,500 50,500 190 9,595,000
20/11/2015 51,500 -3.50 -6.36 56,000 56,000 51,500 770 39,655,000
19/11/2015 55,000 -1.00 -1.79 53,000 55,000 52,500 1,280 70,400,000
18/11/2015 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 580 32,480,000
17/11/2015 56,000 1.00 1.82 56,500 56,500 55,000 4,670 261,520,000
16/11/2015 55,000 3.00 5.77 52,000 55,000 52,000 1,740 95,700,000
13/11/2015 52,000 2.50 5.05 52,500 52,500 52,000 30 1,560,000
12/11/2015 49,500 3.00 6.45 49,500 49,700 49,500 3,390 167,805,000
11/11/2015 46,500 3.00 6.90 44,000 46,500 44,000 3,430 159,495,000
10/11/2015 43,500 0.70 1.64 43,000 43,500 43,000 2,210 96,135,000
09/11/2015 42,800 2.80 7.00 37,300 42,800 37,300 420 17,976,000
06/11/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
05/11/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
04/11/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 70 2,800,000
03/11/2015 40,000 -3.00 -6.98 40,000 40,000 40,000 80 3,200,000
02/11/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
30/10/2015 43,000 1.00 2.38 39,100 43,000 39,100 520 22,360,000
29/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
28/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
27/10/2015 42,000 2.00 5.00 42,000 42,000 42,000 510 21,420,000
26/10/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
23/10/2015 40,000 0.50 1.27 42,000 42,000 40,000 250 10,000,000
22/10/2015 39,500 -2.50 -5.95 39,500 39,500 39,500 70 2,765,000
21/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
20/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
19/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
16/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
15/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
14/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
13/10/2015 42,000 0.50 1.20 44,000 44,000 42,000 30 1,260,000
12/10/2015 41,500 0.90 2.22 41,500 41,500 41,500 10 415,000
09/10/2015 40,600 0.00 ■■ 0.00 40,600 40,600 40,600 0 0
08/10/2015 40,600 2.60 6.84 40,600 40,600 40,600 10 406,000
07/10/2015 38,000 -2.80 -6.86 38,000 38,000 38,000 390 14,820,000
06/10/2015 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 0 0
05/10/2015 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 0 0
02/10/2015 40,800 2.30 5.97 39,300 41,100 39,300 360 14,688,000
01/10/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
30/09/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 330 12,705,000
29/09/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
28/09/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
25/09/2015 38,500 2.50 6.94 38,500 38,500 38,500 50 1,925,000
24/09/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
23/09/2015 36,000 0.30 0.84 36,000 36,000 36,000 110 3,960,000
22/09/2015 35,700 -2.50 -6.54 35,700 35,700 35,700 120 4,284,000
21/09/2015 38,200 -2.80 -6.83 38,200 40,700 38,200 460 17,572,000
18/09/2015 41,000 -0.30 -0.73 38,500 41,000 38,500 3,690 151,290,000
17/09/2015 41,300 2.60 6.72 36,000 41,300 36,000 120 4,956,000
16/09/2015 38,700 2.30 6.32 33,900 38,700 33,900 250 9,675,000
15/09/2015 36,400 -2.00 -5.21 35,800 36,400 35,800 170 6,188,000
14/09/2015 38,400 2.50 6.96 36,500 38,400 36,500 40 1,536,000
11/09/2015 35,900 2.20 6.53 31,500 35,900 31,500 340 12,206,000
10/09/2015 33,700 2.20 6.98 33,700 33,700 33,700 20 674,000
09/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 10 315,000
08/09/2015 31,500 -2.00 -5.97 35,800 35,800 31,500 20 630,000
07/09/2015 33,500 -2.50 -6.94 33,500 33,500 33,500 10 335,000
04/09/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 140 5,040,000
03/09/2015 36,000 0.00 ■■ 0.00 33,500 36,600 33,500 1,710 61,560,000
01/09/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
31/08/2015 36,000 2.00 5.88 36,000 36,000 36,000 200 7,200,000
28/08/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
27/08/2015 34,000 -1.80 -5.03 34,000 34,000 34,000 20 680,000
26/08/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
25/08/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
24/08/2015 35,800 2.30 6.87 35,800 35,800 35,800 30 1,074,000
21/08/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 30 1,005,000
20/08/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
19/08/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
18/08/2015 33,500 -0.70 -2.05 33,500 33,500 33,500 70 2,345,000
17/08/2015 34,200 2.20 6.88 34,200 34,200 34,200 10 342,000
14/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
13/08/2015 32,000 -1.70 -5.04 32,000 32,000 32,000 30 960,000
12/08/2015 33,700 -1.30 -3.71 34,000 34,000 33,700 250 8,425,000
11/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
10/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
07/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
06/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
05/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
04/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 30 1,050,000
03/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
31/07/2015 35,000 -0.50 -1.41 35,000 35,000 35,000 80 2,800,000
30/07/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
29/07/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
28/07/2015 35,500 0.50 1.43 35,000 35,500 35,000 1,010 35,855,000
27/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
24/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 480 16,800,000
23/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
22/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
21/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
20/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 850 29,750,000
17/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
16/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
15/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,700 94,500,000
14/07/2015 35,000 0.10 0.29 35,000 35,000 35,000 2,160 75,600,000
13/07/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
10/07/2015 34,900 -0.10 -0.29 35,000 35,300 34,900 6,900 240,810,000
09/07/2015 35,000 -0.30 -0.85 35,000 35,000 35,000 4,000 140,000,000
08/07/2015 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
07/07/2015 35,300 0.10 0.28 35,300 35,300 35,300 10 353,000
06/07/2015 35,700 -0.40 -1.11 35,700 35,700 35,700 100 3,570,000
03/07/2015 36,100 0.00 ■■ 0.00 34,800 36,100 34,800 510 18,411,000
02/07/2015 36,100 -1.20 -3.22 37,700 38,100 34,800 1,010 36,461,000
01/07/2015 37,300 1.30 3.61 37,300 37,300 37,300 50 1,865,000
30/06/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
29/06/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
26/06/2015 36,000 1.10 3.15 36,000 36,000 36,000 10 360,000
25/06/2015 34,900 0.40 1.16 34,900 34,900 34,900 10 349,000
24/06/2015 34,500 -0.70 -1.99 34,500 34,500 34,500 80 2,760,000
23/06/2015 35,200 1.20 3.53 34,400 35,200 34,400 30 1,056,000
22/06/2015 34,000 -0.40 -1.16 33,800 34,000 33,700 350 11,900,000
19/06/2015 34,400 0.40 1.18 33,500 34,400 33,500 910 31,304,000
18/06/2015 34,000 0.90 2.72 33,500 34,000 33,500 610 20,740,000
17/06/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 370 12,247,000
16/06/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 60 1,986,000
15/06/2015 33,100 -0.40 -1.19 33,100 33,100 33,100 10 331,000
12/06/2015 33,500 -2.10 -5.90 34,900 34,900 33,200 1,700 56,950,000
11/06/2015 35,600 2.20 6.59 33,100 35,600 33,100 520 18,512,000
10/06/2015 33,400 2.10 6.71 33,400 33,400 33,400 10 334,000
09/06/2015 31,300 -2.20 -6.57 33,500 35,700 31,200 370 11,581,000
08/06/2015 33,500 0.00 ■■ 0.00 31,400 33,500 31,400 1,410 47,235,000
05/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
04/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
03/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
02/06/2015 33,500 0.00 ■■