Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đại Thiên Lộc
Dai Thien Loc Corporation
Mã CK:      DTL      27.50      +0.05 (+0.18%)      (cập nhật 08:00 07/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.daithienloc.com.vn
DTL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/02/2023 27,500 0.05 0.18 27,450 27,500 27,500 30 825,000
06/02/2023 27,450 0.15 0.55 27,300 27,450 27,450 30 823,500
03/02/2023 27,300 0.10 0.37 27,200 27,300 27,300 30 819,000
02/02/2023 27,200 0.20 0.74 27,000 27,200 27,200 20 544,000
01/02/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 20 540,000
31/01/2023 27,000 -1.55 -5.74 28,550 28,550 27,000 40 1,080,000
19/01/2023 28,550 1.85 6.48 26,700 28,550 28,550 40 1,142,000
18/01/2023 26,700 0.25 0.94 26,450 26,800 26,700 70 1,869,000
17/01/2023 26,450 0.00 ■■ 0.00 26,450 26,600 26,450 140 3,703,000
16/01/2023 26,450 0.00 ■■ 0.00 26,450 26,450 26,450 20 529,000
13/01/2023 26,450 0.15 0.57 26,300 26,450 26,450 30 793,500
10/01/2023 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 30 789,000
09/01/2023 26,300 0.10 0.38 26,200 26,300 26,300 20 526,000
06/01/2023 26,200 0.10 0.38 26,100 26,200 26,200 30 786,000
05/01/2023 26,100 -0.10 -0.38 26,200 26,400 26,100 130 3,393,000
04/01/2023 26,200 0.20 0.76 26,000 26,200 26,200 20 524,000
03/01/2023 26,000 -0.50 -1.92 26,500 26,000 26,000 30 780,000
30/12/2022 26,500 0.20 0.75 26,300 26,500 26,500 20 530,000
29/12/2022 26,300 0.10 0.38 26,200 26,300 26,200 40 1,052,000
28/12/2022 26,200 -0.50 -1.91 26,700 26,200 26,200 20 524,000
27/12/2022 26,700 0.20 0.75 26,500 26,700 26,700 40 1,068,000
26/12/2022 26,500 -0.30 -1.13 26,800 26,500 26,500 20 530,000
23/12/2022 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 20 536,000
22/12/2022 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 30 804,000
21/12/2022 26,800 0.20 0.75 26,600 26,800 26,600 40 1,072,000
20/12/2022 26,600 0.40 1.50 26,200 26,600 26,400 50 1,330,000
19/12/2022 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 30 786,000
15/12/2022 26,200 -0.30 -1.15 26,500 26,200 26,200 100 2,620,000
14/12/2022 26,500 -0.50 -1.89 27,000 27,000 26,500 40 1,060,000
13/12/2022 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 50 1,350,000
12/12/2022 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 20 540,000
09/12/2022 27,000 0.50 1.85 26,500 27,000 26,500 30 810,000
08/12/2022 26,500 0.30 1.13 26,200 26,500 26,200 50 1,325,000
07/12/2022 26,200 0.20 0.76 26,000 26,200 26,200 40 1,048,000
06/12/2022 26,000 1.00 3.85 25,000 26,000 25,000 60 1,560,000
05/12/2022 25,000 0.30 1.20 24,700 25,000 25,000 50 1,250,000
02/12/2022 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 20 494,000
01/12/2022 24,700 0.20 0.81 24,500 24,700 24,500 30 741,000
30/11/2022 24,500 1.00 4.08 23,500 24,500 23,500 30 735,000
29/11/2022 23,500 1.50 6.38 22,000 23,500 22,500 50 1,175,000
28/11/2022 22,000 0.30 1.36 21,700 22,000 22,000 20 440,000
25/11/2022 21,700 0.55 2.53 21,150 21,700 21,400 60 1,302,000
24/11/2022 21,150 -1.55 -7.33 22,700 22,700 21,150 660 13,959,000
23/11/2022 22,700 -0.30 -1.32 23,000 22,700 22,700 130 2,951,000
22/11/2022 23,000 -1.50 -6.52 24,500 24,500 23,000 350 8,050,000
21/11/2022 24,500 0.15 0.61 24,350 24,500 24,500 30 735,000
18/11/2022 24,350 1.55 6.37 22,800 24,350 24,350 1,010 24,593,500
16/11/2022 22,800 0.35 1.54 22,450 22,800 22,800 10 228,000
15/11/2022 22,450 1.45 6.46 21,000 22,450 21,500 70 1,571,500
14/11/2022 21,000 0.50 2.38 20,500 21,000 21,000 20 420,000
11/11/2022 20,500 0.35 1.71 20,150 20,500 20,500 10 205,000
10/11/2022 20,150 0.15 0.74 20,000 20,150 20,000 20 403,000
09/11/2022 20,000 0.20 1.00 19,800 20,000 20,000 20 400,000
08/11/2022 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10 198,000
07/11/2022 19,800 -1.20 -6.06 21,000 20,000 19,800 130 2,574,000
04/11/2022 21,000 0.05 0.24 20,950 21,000 21,000 20 420,000
03/11/2022 20,950 0.45 2.15 20,500 20,950 20,700 30 628,500
02/11/2022 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 20 410,000
01/11/2022 20,500 -0.40 -1.95 20,900 20,500 20,500 20 410,000
31/10/2022 20,900 -0.10 -0.48 21,000 21,000 20,900 30 627,000
28/10/2022 21,000 0.20 0.95 20,800 21,000 21,000 10 210,000
27/10/2022 20,800 -0.20 -0.96 21,000 21,000 20,800 50 1,040,000
26/10/2022 21,000 -0.50 -2.38 21,500 21,000 21,000 40 840,000
25/10/2022 21,000 -0.50 -2.38 21,500 21,000 21,000 40 840,000
24/10/2022 21,500 -0.50 -2.33 22,000 21,500 21,500 20 430,000
21/10/2022 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 20 440,000
20/10/2022 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 20 440,000
19/10/2022 22,000 -0.20 -0.91 22,200 0 0 20 440,000
18/10/2022 22,200 -0.20 -0.90 22,400 22,400 22,200 40 888,000
17/10/2022 22,400 -0.10 -0.45 22,500 22,500 22,400 110 2,464,000
14/10/2022 22,500 0.20 0.89 22,300 22,500 22,300 30 675,000
13/10/2022 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 30 669,000
12/10/2022 22,300 -0.20 -0.90 22,500 22,500 22,300 70 1,561,000
11/10/2022 22,500 -0.50 -2.22 23,000 22,500 22,500 20 450,000
07/10/2022 23,300 -0.50 -2.15 23,800 23,500 23,300 40 932,000
06/10/2022 23,800 -0.20 -0.84 24,000 23,800 23,800 30 714,000
05/10/2022 24,000 0.05 0.21 23,950 24,000 24,000 30 720,000
04/10/2022 23,950 -1.05 -4.38 25,000 23,950 23,950 300 7,185,000
03/10/2022 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 30 750,000
30/09/2022 25,000 -0.50 -2.00 25,500 25,000 25,000 30 750,000
29/09/2022 25,500 -0.50 -1.96 26,000 25,500 25,500 30 765,000
28/09/2022 26,000 -0.30 -1.15 26,300 26,000 26,000 50 1,300,000
27/09/2022 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 30 789,000
26/09/2022 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 30 789,000
23/09/2022 26,300 0.10 0.38 26,200 26,300 26,200 40 1,052,000
22/09/2022 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 30 786,000
21/09/2022 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 30 786,000
20/09/2022 26,200 0.10 0.38 26,100 26,200 26,000 60 1,572,000
19/09/2022 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 30 783,000
16/09/2022 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 30 783,000
15/09/2022 26,100 0.10 0.38 26,000 26,100 26,000 60 1,566,000
14/09/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30 780,000
13/09/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30 780,000
12/09/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30 780,000
09/09/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 40 1,040,000
08/09/2022 26,000 -0.20 -0.77 26,200 26,000 26,000 30 780,000
07/09/2022 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 30 786,000
06/09/2022 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 30 786,000
05/09/2022 26,200 -0.40 -1.53 26,600 26,200 26,200 70 1,834,000
31/08/2022 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 60 1,596,000
30/08/2022 26,600 -0.20 -0.75 26,800 26,600 26,600 10 266,000
29/08/2022 26,800 -0.20 -0.75 27,000 27,000 26,800 30 804,000
26/08/2022 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 50 1,350,000
25/08/2022 27,000 0.50 1.85 26,500 27,000 26,500 50 1,350,000
24/08/2022 26,500 0.15 0.57 26,350 26,500 26,350 70 1,855,000
23/08/2022 26,350 0.00 ■■ 0.00 26,350 26,350 26,350 40 1,054,000
22/08/2022 26,350 0.15 0.57 26,200 26,500 26,200 120 3,162,000
19/08/2022 26,200 0.20 0.76 26,000 26,200 26,000 120 3,144,000
18/08/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 50 1,300,000
17/08/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30 780,000
16/08/2022 26,000 0.30 1.15 25,700 26,000 25,700 120 3,120,000
15/08/2022 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 210 5,397,000
12/08/2022 25,700 -0.80 -3.11 26,500 26,000 25,700 150 3,855,000
11/08/2022 26,500 0.50 1.89 26,000 26,500 26,500 350 9,275,000
10/08/2022 26,000 0.25 0.96 25,750 26,000 25,750 170 4,420,000
09/08/2022 25,750 0.05 0.19 25,700 26,000 25,750 130 3,347,500
08/08/2022 25,700 0.45 1.75 25,250 25,700 25,250 160 4,112,000
05/08/2022 25,250 0.35 1.39 24,900 25,300 24,900 210 5,302,500
04/08/2022 24,900 0.00 ■■ 0.00 24,900 25,000 24,900 80 1,992,000
03/08/2022 24,900 0.10 0.40 24,800 25,000 24,800 140 3,486,000
02/08/2022 24,800 0.30 1.21 24,500 24,800 24,500 100 2,480,000
01/08/2022 24,500 0.05 0.20 24,450 25,000 24,450 320 7,840,000
29/07/2022 24,450 0.25 1.02 24,200 24,500 24,000 540 13,203,000
28/07/2022 24,200 0.20 0.83 24,000 24,500 24,000 330 7,986,000
27/07/2022 24,000 -1.50 -6.25 25,500 24,000 24,000 380 9,120,000
26/07/2022 25,500 -0.60 -2.35 26,100 26,300 25,500 150 3,825,000
25/07/2022 26,100 0.10 0.38 26,000 26,500 26,100 760 19,836,000
22/07/2022 26,000 0.50 1.92 25,500 26,000 25,500 250 6,500,000
21/07/2022 25,500 -0.50 -1.96 26,000 25,800 25,500 190 4,845,000
20/07/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 50 1,300,000
19/07/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 50 1,300,000
18/07/2022 26,000 0.00 ■■ 0.00 26,000 26,300 26,000 70 1,820,000
16/07/2022 26,300 0.30 1.14 26,000 26,300 26,000 50 1,315,000
15/07/2022 26,300 0.30 1.14 26,000 26,300 26,000 50 1,315,000
14/07/2022 26,000 0.20 0.77 25,800 26,000 26,000 70 1,820,000
13/07/2022 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 40 1,032,000
12/07/2022 25,800 0.30 1.16 25,500 26,000 25,000 90 2,322,000
11/07/2022 25,500 -1.00 -3.92 26,500 25,500 25,500 50 1,275,000
08/07/2022 26,500 1.00 3.77 25,500 26,500 25,500 280 7,420,000
07/07/2022 25,500 -0.30 -1.18 25,800 25,800 25,500 70 1,785,000
06/07/2022 25,800 0.00 ■■ 0.00 25,800 25,800 25,500 90 2,322,000
05/07/2022 25,800 -0.20 -0.78 26,000 26,500 24,200 1,580 40,764,000
04/07/2022 26,000 0.20 0.77 25,800 26,000 25,850 40 1,040,000
01/07/2022 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 50 1,290,000
30/06/2022 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 50 1,290,000
29/06/2022 25,800 -0.70 -2.71 26,500 26,000 25,800 70 1,806,000
28/06/2022 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 60 1,590,000
27/06/2022 26,500 -0.50 -1.89 27,000 26,500 26,500 50 1,325,000
24/06/2022 27,000 -0.80 -2.96 27,800 27,000 27,000 50 1,350,000
23/06/2022 27,800 -0.90 -3.24 28,700 28,000 27,800 40 1,112,000
22/06/2022 28,700 -1.30 -4.53 30,000 29,000 28,700 50 1,435,000
21/06/2022 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20 600,000
20/06/2022 30,000 -1.00 -3.33 31,000 30,000 30,000 20 600,000
17/06/2022 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 20 620,000
16/06/2022 31,000 -1.00 -3.23 32,000 32,000 31,000 120 3,720,000
15/06/2022 32,000 -1.00 -3.13 33,000 32,000 32,000 10 320,000
14/06/2022 33,000 0.00 ■■ 0.00 33,500 33,500 33,000 60 1,980,000
13/06/2022 33,500 -1.50 -4.48 35,000 34,000 33,500 80 2,680,000
10/06/2022 35,000 -0.50 -1.43 35,500 35,000 34,500 600 21,000,000
09/06/2022 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 50 1,775,000
08/06/2022 35,500 -0.50 -1.41 36,000 35,500 35,500 210 7,455,000
07/06/2022 36,000 -1.00 -2.78 37,000 36,000 36,000 50 1,800,000
06/06/2022 37,000 -0.50 -1.35 37,500 37,000 37,000 110 4,070,000
03/06/2022 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 50 1,875,000
02/06/2022 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 50 1,875,000
01/06/2022 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 30 1,125,000
31/05/2022 37,500 -1.50 -4.00 39,000 38,000 37,500 70 2,625,000
30/05/2022 39,000 1.00 2.56 38,000 39,000 38,500 510 19,890,000
27/05/2022 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 40 1,520,000
26/05/2022 38,000 0.50 1.32 37,500 38,000 37,500 50 1,900,000
25/05/2022 37,500 0.00 ■■ 0.00 37,500 37,500 36,500 60 2,250,000
24/05/2022 37,500 -1.00 -2.67 38,500 38,500 37,500 70 2,625,000
23/05/2022 38,500 -0.50 -1.30 39,000 39,000 38,500 60 2,310,000
20/05/2022 39,000 -1.30 -3.33 40,300 40,300 39,000 70 2,730,000
19/05/2022 40,300 -0.35 -0.87 40,650 40,650 40,300 50 2,015,000
18/05/2022 40,650 0.00 ■■ 0.00 40,650 40,650 40,650 30 1,219,500
17/05/2022 40,650 2.65 6.52 38,000 40,650 37,500 60 2,439,000
16/05/2022 38,000 0.80 2.11 37,200 38,000 37,200 50 1,900,000
13/05/2022 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 50 1,860,000
12/05/2022 37,200 -0.80 -2.15 38,000 38,000 37,200 60 2,232,000
11/05/2022 38,000 -2.50 -6.58 40,500 40,500 38,000 200 7,600,000
10/05/2022 40,500 -0.45 -1.11 40,950 40,500 40,500 60 2,430,000
09/05/2022 40,950 -3.05 -7.45 44,000 41,500 40,950 370 15,151,500
29/04/2022 46,000 -1.50 -3.26 47,500 47,000 46,000 300 13,800,000
28/04/2022 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 50 2,375,000
27/04/2022 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 50 2,375,000
26/04/2022 47,500 -2.00 -4.21 49,500 48,000 47,500 70 3,325,000
25/04/2022 49,500 -0.30 -0.61 49,800 0 0 30 1,485,000
23/04/2022 49,800 0.30 0.60 49,500 49,800 49,800 50 2,490,000
22/04/2022 49,800 0.30 0.60 49,500 49,800 49,800 50 2,490,000
21/04/2022 49,500 -2.50 -5.05 52,000 50,000 49,500 110 5,445,000
20/04/2022 52,000 -1.00 -1.92 53,000 53,000 52,000 160 8,320,000
19/04/2022 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 60 3,180,000
18/04/2022 53,000 0.30 0.57 52,700 53,000 52,700 70 3,710,000
16/04/2022 52,700 0.20 0.38 52,500 52,700 52,700 50 2,635,000
15/04/2022 52,700 0.20 0.38 52,500 52,700 52,700 50 2,635,000
14/04/2022 52,500 0.50 0.95 52,000 52,500 52,500 50 2,625,000
13/04/2022 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 50 2,600,000
12/04/2022 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 50 2,600,000
08/04/2022 52,000 -0.30 -0.58 52,300 52,300 52,000 150 7,800,000
07/04/2022 52,300 -0.40 -0.76 52,700 52,600 52,300 60 3,138,000
06/04/2022 52,700 0.00 ■■ 0.00 52,700 53,000 52,700 70 3,689,000
05/04/2022 52,700 -0.50 -0.95 53,200 53,200 52,700 70 3,689,000
04/04/2022 53,200 0.20 0.38 53,000 53,200 53,200 110 5,852,000
01/04/2022 53,000 -1.00 -1.89 54,000 53,500 53,000 120 6,360,000
31/03/2022 54,000 -0.90 -1.67 54,900 54,000 54,000 100 5,400,000
30/03/2022 54,900 2.30 4.19 52,600 55,000 52,600 420 23,058,000
29/03/2022 52,600 0.00 ■■ 0.00 52,600 52,600 49,800 60 3,156,000
28/03/2022 52,600 -3.90 -7.41 56,500 56,500 52,600 150 7,890,000
25/03/2022 56,500 0.50 0.88 56,000 56,500 56,000 60 3,390,000
24/03/2022 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 80 4,480,000
23/03/2022 56,000 -0.50 -0.89 56,500 56,500 56,000 160 8,960,000
22/03/2022 56,500 0.00 ■■ 0.00 56,500 56,500 56,400 100 5,650,000
21/03/2022 56,500 1.00 1.77 55,500 56,500 55,500 130 7,345,000
18/03/2022 55,500 0.00 ■■ 0.00 55,500 55,500 55,000 100 5,550,000
17/03/2022 55,500 -0.50 -0.90 56,000 56,000 55,500 150 8,325,000
16/03/2022 56,000 2.00 3.57 54,000 56,000 54,500 110 6,160,000
14/03/2022 54,000 -2.00 -3.70 56,000 56,000 53,400 70 3,780,000
11/03/2022 56,000 -1.00 -1.79 57,000 57,500 56,000 130 7,280,000
10/03/2022 57,000 -1.50 -2.63 58,500 58,400 57,000 230 13,110,000
09/03/2022 58,500 -1.50 -2.56 60,000 59,000 56,400 370 21,645,000
08/03/2022 60,000 -1.00 -1.67 61,000 61,000 60,000 580 34,800,000
07/03/2022 61,000 2.60 4.26 58,400 62,400 60,100 210 12,810,000
04/03/2022 58,400 3.80 6.51 54,600 58,400 58,200 310 18,104,000
03/03/2022 54,600 3.50 6.41 51,100 54,600 54,000 260 14,196,000
02/03/2022 51,100 3.30 6.46 47,800 51,100 51,100 700 35,770,000
01/03/2022 47,800 3.10 6.49 44,700 47,800 44,700 400 19,120,000
28/02/2022 44,700 0.00 ■■ 0.00 44,700 44,700 44,700 50 2,235,000
25/02/2022 44,700 0.20 0.45 44,500 44,700 44,500 110 4,917,000
24/02/2022 44,500 -0.50 -1.12 45,000 45,000 44,500 80 3,560,000
23/02/2022 45,000 0.50 1.11 44,500 45,000 44,500 150 6,750,000
22/02/2022 44,500 -0.50 -1.12 45,000 45,000 44,500 150 6,675,000
21/02/2022 45,000 -0.20 -0.44 45,200 45,000 45,000 100 4,500,000
18/02/2022 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 60 2,712,000
17/02/2022 45,200 -0.80 -1.77 46,000 45,500 45,200 100 4,520,000
16/02/2022 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 50 2,300,000
15/02/2022 46,000 -2.50 -5.43 48,500 48,000 46,000 270 12,420,000
14/02/2022 48,500 0.50 1.03 48,000 48,500 48,500 50 2,425,000
11/02/2022 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 50 2,400,000
10/02/2022 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 50 2,400,000
09/02/2022 48,000 0.00 ■■ 0.00 48,000 48,000 47,500 70 3,360,000
08/02/2022 48,000 0.50 1.04 47,500 48,000 48,000 70 3,360,000
07/02/2022 47,500 -0.50 -1.05 48,000 48,000 47,500 110 5,225,000
27/01/2022 48,000 -0.50 -1.04 48,500 48,000 48,000 30 1,440,000
26/01/2022 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 70 3,395,000
24/01/2022 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 30 1,455,000
21/01/2022 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 10 485,000
20/01/2022 48,500 0.50 1.03 48,000 48,500 48,000 80 3,880,000
19/01/2022 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 50 2,400,000
18/01/2022 47,500 0.50 1.05 47,000 47,500 47,500 100 4,750,000
17/01/2022 47,000 1.30 2.77 45,700 47,000 45,700 150 7,050,000
14/01/2022 45,700 -0.80 -1.75 46,500 46,000 45,700 120 5,484,000
13/01/2022 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 50 2,325,000
12/01/2022 46,500 -0.50 -1.08 47,000 47,000 46,500 80 3,720,000
11/01/2022 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 30 1,410,000
10/01/2022 47,000 -3.00 -6.38 50,000 48,000 47,000 930 43,710,000
07/01/2022 50,000 -1.50 -3.00 51,500 51,100 50,000 220 11,000,000
06/01/2022 51,500 0.00 ■■ 0.00 51,500 53,000 51,500 300 15,450,000
05/01/2022 51,500 0.00 ■■ 0.00 48,150 51,500 51,500 430 22,145,000
04/01/2022 48,150 0.00 ■■ 0.00 45,000 48,150 47,000 820 39,483,000
03/01/2022 34,500 -0.30 -0.87 34,800 34,500 34,500 50 1,725,000
31/12/2021 45,000 2.85 6.33 42,150 45,100 45,000 1,100 49,500,000
30/12/2021 42,150 2.75 6.52 39,400 42,150 39,300 740 31,191,000
29/12/2021 39,400 2.50 6.35 36,900 39,450 39,400 330 13,002,000
22/12/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
21/12/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
20/12/2021 35,000 -0.20 -0.57 35,200 35,150 35,000 70 2,450,000
17/12/2021 35,200 0.20 0.57 35,000 35,200 35,000 80 2,816,000
16/12/2021 35,000 0.00 ■■ 0.00 35,000 35,200 35,000 150 5,250,000
15/12/2021 35,000 -0.20 -0.57 35,200 35,000 35,000 150 5,250,000
14/12/2021 35,200 -0.30 -0.85 35,500 35,500 35,000 100 3,520,000
13/12/2021 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 50 1,775,000
10/12/2021 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 50 1,775,000
09/12/2021 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 50 1,775,000
08/12/2021 35,500 1.00 2.82 34,500 35,500 35,500 80 2,840,000
07/12/2021 34,500 0.30 0.87 34,200 34,500 34,200 100 3,450,000
06/12/2021 34,200 -0.30 -0.88 34,500 34,200 34,200 60 2,052,000
03/12/2021 34,500 -0.30 -0.87 34,800 34,500 34,500 50 1,725,000
02/12/2021 34,800 -0.70 -2.01 35,500 34,800 34,500 440 15,312,000
01/12/2021 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 50 1,775,000
30/11/2021 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 50 1,775,000
29/11/2021 35,500 0.50 1.41 35,000 35,500 35,500 100 3,550,000
26/11/2021 35,000 -0.20 -0.57 35,200 35,500 35,000 150 5,250,000
25/11/2021 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 100 3,520,000
24/11/2021 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 100 3,520,000
23/11/2021 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 50 1,760,000
22/11/2021 35,200 -0.80 -2.27 36,000 35,500 35,200 60 2,112,000
19/11/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50 1,800,000
18/11/2021 36,000 -0.50 -1.39 36,500 36,500 36,000 250 9,000,000
17/11/2021 36,500 -0.10 -0.27 36,500 36,500 36,200 160 5,840,000
16/11/2021 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 50 1,825,000
15/11/2021 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 90 3,285,000
12/11/2021 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 70 2,555,000
11/11/2021 36,500 -0.50 -1.37 37,000 37,500 36,500 200 7,300,000
10/11/2021 37,000 -0.70 -1.89 37,700 37,300 37,000 360 13,320,000
09/11/2021 37,700 -0.30 -0.80 38,000 38,000 37,700 110 4,147,000
08/11/2021 38,000 0.30 0.79 37,700 38,000 37,750 110 4,180,000
05/11/2021 37,700 0.20 0.53 37,500 37,700 37,500 60 2,262,000
03/11/2021 37,200 -0.30 -0.81 37,500 37,200 37,200 250 9,300,000
02/11/2021 37,500 0.30 0.80 37,200 37,500 37,500 140 5,250,000
01/11/2021 37,200 -0.60 -1.61 37,800 37,800 37,200 230 8,556,000
29/10/2021 37,800 -0.70 -1.85 38,500 38,000 37,800 150 5,670,000
28/10/2021 38,500 0.30 0.78 38,200 38,500 38,200 60 2,310,000
27/10/2021 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 50 1,910,000
26/10/2021 38,200 0.15 0.39 38,050 38,200 38,100 150 5,730,000
25/10/2021 38,050 0.05 0.13 38,000 38,050 38,050 50 1,902,500
22/10/2021 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 50 1,900,000
21/10/2021 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 120 4,560,000
20/10/2021 38,000 0.50 1.32 37,500 38,000 38,000 60 2,280,000
19/10/2021 37,500 -0.20 -0.53 37,700 37,700 37,500 100 3,750,000
18/10/2021 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 100 3,770,000
15/10/2021 37,700 0.10 0.27 37,600 37,900 37,700 160 6,032,000
14/10/2021 37,600 0.10 0.27 37,500 37,600 37,500 100 3,760,000
13/10/2021 37,500 0.30 0.80 37,200 38,000 37,500 80 3,000,000
12/10/2021 37,200 0.20 0.54 37,000 37,500 37,200 350 13,020,000
11/10/2021 37,000 -0.20 -0.54 37,200 37,200 37,000 160 5,920,000
08/10/2021 37,200 0.20 0.54 37,000 37,200 37,000 90 3,348,000
07/10/2021 37,000 0.55 1.49 36,450 37,000 36,450 100 3,700,000
06/10/2021 36,450 0.25 0.69 36,200 36,500 36,450 80 2,916,000
05/10/2021 36,200 0.20 0.55 36,000 36,200 36,200 130 4,706,000
04/10/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 250 9,000,000
01/10/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
30/09/2021 36,000 -0.50 -1.39 36,500 36,000 36,000 50 1,800,000
29/09/2021 36,500 0.50 1.37 36,500 37,000 36,500 150 5,475,000
28/09/2021 36,500 -0.50 -1.37 37,000 36,500 36,500 110 4,015,000
27/09/2021 37,000 0.50 1.35 36,500 37,000 36,500 200 7,400,000
24/09/2021 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 200 7,300,000
23/09/2021 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 100 3,650,000
22/09/2021 36,500 -0.30 -0.82 36,800 36,500 36,500 100 3,650,000
21/09/2021 36,800 -0.20 -0.54 37,000 37,200 36,800 540 19,872,000
20/09/2021 37,000 0.50 1.35 36,500 37,000 37,000 150 5,550,000
17/09/2021 36,500 0.50 1.37 36,000 36,500 36,250 210 7,665,000
16/09/2021 36,000 0.30 0.83 35,700 36,000 36,000 220 7,920,000
15/09/2021 35,700 0.20 0.56 35,500 35,700 35,700 100 3,570,000
14/09/2021 35,500 -0.30 -0.85 35,800 35,800 35,500 350 12,425,000
13/09/2021 35,800 -0.40 -1.12 36,200 36,200 35,800 130 4,654,000
10/09/2021 36,200 0.40 1.10 35,800 36,500 36,200 300 10,860,000
09/09/2021 35,800 0.25 0.70 35,550 35,800 35,800 210 7,518,000
08/09/2021 35,550 0.35 0.98 35,200 35,550 35,550 200 7,110,000
07/09/2021 35,200 0.40 1.14 34,800 35,200 35,200 500 17,600,000
06/09/2021 34,800 0.40 1.15 34,400 34,800 34,800 400 13,920,000
05/09/2021 35,650 0.65 1.82 35,000 35,000 34,800 520 18,538,000
03/09/2021 34,800 -0.20 -0.57 35,000 35,000 34,800 210 7,308,000
01/09/2021 34,400 -0.40 -1.16 34,800 34,600 34,400 200 6,880,000
31/08/2021 34,800 0.30 0.86 34,500 35,000 34,800 400 13,920,000
30/08/2021 34,500 0.70 2.03 33,800 34,500 34,500 70 2,415,000
27/08/2021 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 190 6,422,000
26/08/2021 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 200 6,760,000
25/08/2021 33,800 -0.40 -1.18 34,200 34,000 33,800 350 11,830,000
24/08/2021 34,200 -0.80 -2.34 35,000 34,400 34,200 210 7,182,000
23/08/2021 35,000 -0.50 -1.43 35,500 35,000 35,000 300 10,500,000
20/08/2021 35,500 -0.50 -1.41 36,000 35,700 35,500 800 28,400,000
19/08/2021 36,000 0.30 0.83 35,700 36,000 35,700 350 12,600,000
18/08/2021 35,700 -0.10 -0.28 35,800 35,800 35,500 760 27,132,000
17/08/2021 35,800 0.30 0.84 35,500 35,800 35,500 660 23,628,000
16/08/2021 35,500 -0.30 -0.85 35,800 35,500 35,500 200 7,100,000
13/08/2021 35,800 -0.30 -0.84 35,800 36,000 35,500 240 8,592,000
12/08/2021 35,800 0.30 0.84 35,500 35,800 35,800 380 13,604,000
11/08/2021 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 250 8,875,000
10/08/2021 35,500 0.30 0.85 35,200 35,500 35,500 310 11,005,000
09/08/2021 35,200 0.20 0.57 35,000 35,200 35,200 300 10,560,000
06/08/2021 35,000 -0.65 -1.86 35,650 35,600 35,000 1,000 35,000,000
05/08/2021 35,650 0.45 1.26 35,200 35,650 34,300 520 18,538,000
04/08/2021 35,200 0.40 1.14 34,800 35,800 35,200 920 32,384,000
03/08/2021 34,800 -0.20 -0.57 35,000 35,000 34,800 210 7,308,000
02/08/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 200 7,000,000
30/07/2021 35,000 0.50 1.43 34,500 35,000 34,400 500 17,500,000
29/07/2021 34,500 -0.50 -1.45 35,000 34,500 34,500 900 31,050,000
28/07/2021 35,000 0.20 0.57 34,800 35,000 34,800 410 14,350,000
27/07/2021 34,800 0.20 0.57 34,600 34,800 34,600 710 24,708,000
26/07/2021 34,600 -0.50 -1.45 35,100 34,800 34,600 450 15,570,000
23/07/2021 35,100 -0.20 -0.57 35,300 35,300 35,100 700 24,570,000
21/07/2021 35,600 -0.40 -1.12 36,000 35,700 35,600 600 21,360,000
20/07/2021 35,500 -0.50 -1.41 36,000 35,800 35,500 510 18,105,000
19/07/2021 36,000 1.00 2.78 35,000 36,000 36,000 300 10,800,000
16/07/2021 35,000 0.80 2.29 34,200 35,000 35,000 300 10,500,000
15/07/2021 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 300 10,260,000
14/07/2021 34,200 -0.30 -0.88 34,500 34,200 34,200 500 17,100,000
13/07/2021 34,500 -0.30 -0.87 34,800 34,800 34,500 570 19,665,000
12/07/2021 34,800 -0.40 -1.15 35,200 35,000 34,800 410 14,268,000
09/07/2021 35,200 -0.60 -1.70 35,800 35,400 35,200 630 22,176,000
08/07/2021 35,800 -0.70 -1.96 36,500 36,200 35,800 1,200 42,960,000
07/07/2021 36,500 -0.30 -0.82 36,500 36,500 36,200 520 18,980,000
06/07/2021 36,500 -0.40 -1.10 36,900 36,800 36,500 2,410 87,965,000
05/07/2021 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 700 25,830,000
02/07/2021 36,900 2.40 6.50 34,500 36,900 34,700 1,270 46,863,000
01/07/2021 34,500 0.20 0.58 34,300 34,500 34,300 2,140 73,830,000
30/06/2021 34,300 0.20 0.58 34,300 34,500 34,300 1,120 38,416,000
29/06/2021 34,300 0.30 0.87 34,000 34,300 34,200 820 28,126,000
28/06/2021 34,000 -0.20 -0.59 34,200 34,200 34,000 480 16,320,000
25/06/2021 34,200 -1.20 -3.51 35,400 35,200 34,000 2,330 79,686,000
24/06/2021 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 40 1,416,000
23/06/2021 35,400 0.20 0.56 35,400 35,600 35,400 610 21,594,000
22/06/2021 35,400 -0.60 -1.69 36,000 35,800 35,000 1,930 68,322,000
21/06/2021 36,000 0.10 0.28 36,000 36,200 36,000 1,530 55,080,000
19/06/2021 36,000 0.20 0.56 36,000 36,200 36,000 1,580 56,880,000
18/06/2021 36,000 0.20 0.56 36,000 36,200 36,000 1,580 56,880,000
17/06/2021 36,000 -0.50 -1.39 36,500 36,700 36,000 430 15,480,000
16/06/2021 36,500 -0.30 -0.82 36,800 37,000 36,500 810 29,565,000
15/06/2021 36,800 0.00 ■■ 0.00 36,800 37,000 36,800 300 11,040,000
14/06/2021 36,800 0.30 0.82 36,500 37,000 36,800 1,280 47,104,000
12/06/2021 36,500 0.50 1.37 36,000 36,500 36,000 1,310 47,815,000
11/06/2021 36,500 0.50 1.37 36,000 36,500 36,000 1,310 47,815,000
10/06/2021 36,000 0.20 0.56 36,000 36,200 36,000 920 33,120,000
09/06/2021 36,000 -0.50 -1.39 36,000 36,000 35,500 680 24,480,000
08/06/2021 36,000 -2.50 -6.94 38,500 38,000 36,000 2,000 72,000,000
07/06/2021 38,500 -1.60 -4.16 40,100 39,500 38,500 1,390 53,515,000
04/06/2021 40,100 0.10 0.25 40,000 40,100 40,000 910 36,491,000
03/06/2021 40,000 -0.10 -0.25 40,100 40,100 39,000 1,600 64,000,000
02/06/2021 40,100 2.35 5.86 37,750 40,100 37,750 3,780 151,578,000
01/06/2021 37,750 2.45 6.49 35,300 37,750 35,000 2,180 82,295,000
31/05/2021 35,300 2.30 6.52 33,000 35,300 32,600 2,930 103,429,000
28/05/2021 33,000 0.80 2.42 32,200 33,000 32,200 1,010 33,330,000
27/05/2021 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 520 16,744,000
26/05/2021 32,200 1.90 5.90 30,300 32,400 30,300 730 23,506,000
25/05/2021 30,300 -0.20 -0.66 30,500 30,700 30,300 1,880 56,964,000
24/05/2021 30,500 0.40 1.31 30,100 30,500 30,500 500 15,250,000
21/05/2021 30,100 -0.70 -2.33 30,800 32,000 30,100 1,440 43,344,000
20/05/2021 30,800 0.30 0.97 30,500 32,600 30,800 2,440 75,152,000
19/05/2021 30,500 1.50 4.92 29,000 30,500 29,800 1,230 37,515,000
18/05/2021 29,000 1.70 5.86 27,300 29,000 27,800 2,100 60,900,000
17/05/2021 27,300 1.75 6.41 25,550 27,300 27,000 2,700 73,710,000
14/05/2021 25,550 1.65 6.46 23,900 25,550 23,900 900 22,995,000
13/05/2021 23,900 1.55 6.49 22,350 23,900 22,350 2,290 54,731,000
12/05/2021 22,350 1.45 6.49 20,900 22,350 20,700 760 16,986,000
11/05/2021 20,900 1.15 5.50 19,750 21,100 20,500 370 7,733,000
10/05/2021 19,750 1.25 6.33 18,500 19,750 19,500 2,380 47,005,000
07/05/2021 18,500 0.65 3.51 17,850 19,050 18,500 1,070 19,795,000
06/05/2021 17,850 0.90 5.04 16,950 17,850 17,850 320 5,712,000
05/05/2021 16,950 1.10 6.49 15,850 16,950 16,950 120 2,034,000
04/05/2021 15,850 1.00 6.31 14,850 15,850 15,850 350 5,547,500
03/05/2021 13,900 0.90 6.47 13,000 13,900 13,900 60 834,000
27/04/2021 14,850 0.95 6.40 13,900 14,850 14,850 20 297,000
13/04/2021 13,900 0.90 6.47 13,000 13,900 13,900 30 417,000
12/04/2021 12,800 0.00 ■■ 0.00 12,800 0 0 60 768,000
03/04/2021 13,900 0.90 6.47 13,000 0 0 60 834,000
29/03/2021 13,000 0.20 1.54 12,800 13,000 13,000 60 780,000
18/03/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 80 1,024,000
12/03/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 60 768,000
11/03/2021 12,800 0.30 2.34 12,500 12,800 12,800 150 1,920,000
09/03/2021 12,500 -0.50 -4.00 13,000 12,500 12,500 10 125,000
08/03/2021 13,000 0.70 5.38 12,300 13,000 12,300 380 4,940,000
04/01/2021 10,700 -0.20 -1.87 10,900 10,700 10,700 40 428,000
31/12/2020 10,900 0.70 6.42 10,200 10,900 10,200 6,400 69,760,000
30/12/2020 10,200 0.20 1.96 10,000 10,200 10,200 800 8,160,000
29/12/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
28/12/2020 10,000 0.50 5.00 9,510 10,000 10,000 31 310,000
27/12/2020 9,510 0.60 6.31 8,890 9,510 9,000 63 599,130
25/12/2020 9,510 0.60 6.31 8,890 9,510 9,000 63 599,130
24/12/2020 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 110,090 978,700,100
23/12/2020 8,890 -0.70 -7.87 9,550 8,890 8,890 127,300 1,131,697,000
22/12/2020 9,550 0.60 6.28 8,930 9,550 9,500 221 2,110,550
21/12/2020 8,930 0.60 6.72 8,350 8,930 8,930 21 187,530
20/12/2020 8,350 0.50 5.99 7,810 8,350 8,350 11 91,850
18/12/2020 8,350 0.50 5.99 7,810 8,350 8,350 11 91,850
17/12/2020 7,810 0.50 6.40 7,300 7,810 7,750 7 54,670
16/12/2020 7,300 0.50 6.85 6,830 7,300 7,300 6 43,800
15/12/2020 6,830 0.40 5.86 6,390 6,830 6,830 55 375,650
14/12/2020 6,390 0.40 6.26 5,980 6,390 6,390 2 12,780
13/12/2020 5,980 0.40 6.69 5,590 5,980 5,980 1 5,980
11/12/2020 5,980 0.40 6.69 5,590 5,980 5,980 1 5,980
10/12/2020 5,590 -0.40 -7.16 6,010 5,590 5,590 24 134,160
04/12/2020 6,460 0.40 6.19 6,040 6,460 6,460 2 12,920
03/12/2020 6,460 0.40 6.19 6,040 6,460 6,460 2 12,920
25/11/2020 6,040 0.39 6.46 5,650 6,040 6,000 120 724,800
18/11/2020 5,650 -0.42 -7.43 6,070 5,650 5,650 80 452,000
03/11/2020 6,070 -0.40 -6.59 6,520 6,070 6,070 1 6,070
02/11/2020 6,520 0.40 6.13 6,100 6,520 6,520 9 58,680
29/10/2020 6,100 0.00 ■■ 0.00 6,070 6,100 6,100 1 6,100
28/10/2020 6,070 -0.40 -6.59 6,510 6,070 6,070 2 12,140
27/10/2020 6,510 -0.50 -7.68 7,000 6,510 6,510 1 6,510
26/10/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 38 266,000
22/10/2020 7,000 -0.30 -4.29 7,310 7,000 7,000 123 861,000
21/10/2020 7,310 -0.60 -8.21 7,860 8,400 7,310 3 21,930
20/10/2020 7,860 0.50 6.36 7,350 7,860 6,840 39 306,540
19/10/2020 7,350 -0.60 -8.16 7,900 7,500 7,350 56 411,600
16/10/2020 7,900 0.10 1.27 7,830 7,900 7,900 8 63,200
15/10/2020 7,830 0.51 6.51 7,320 7,830 7,830 60 469,800
14/10/2020 7,320 0.50 6.83 6,850 7,320 7,320 1 7,320
13/10/2020 6,850 0.40 5.84 6,410 6,850 5,970 114 780,900
12/10/2020 6,410 0.00 ■■ 0.00 6,410 6,410 6,400 130 833,300
09/10/2020 6,410 -0.50 -7.80 6,860 6,410 6,410 1 6,410
08/10/2020 6,860 -0.40 -5.83 7,280 7,280 6,860 2 13,720
07/10/2020 7,280 -0.50 -6.87 7,820 7,800 7,280 113 822,640
06/10/2020 7,820 -0.60 -7.67 8,400 8,000 7,820 275 2,150,500
05/10/2020 8,400 -0.10 -1.19 8,500 8,500 8,400 2 16,800
01/10/2020 11,000 -0.35 -3.18 11,350 0 0 40 440,000
30/09/2020 8,500 -0.30 -3.53 8,800 8,500 8,500 21 178,500
29/09/2020 8,800 -0.20 -2.27 9,000 9,000 8,800 56 492,800
23/09/2020 9,000 -0.20 -2.22 9,190 9,000 9,000 1 9,000
22/09/2020 9,190 0.60 6.53 8,590 9,190 8,590 24 220,560
18/09/2020 8,590 0.00 ■■ 0.00 8,590 8,590 8,590 140 1,202,600
17/09/2020 8,590 -0.60 -6.98 9,220 0 0 4 34,360
16/09/2020 9,220 0.00 ■■ 0.00 9,220 9,220 9,220 96 885,120
15/09/2020 9,220 0.00 ■■ 0.00 9,220 9,230 9,220 210 1,936,200
14/09/2020 9,220 -0.70 -7.59 9,910 10,550 9,220 599 5,522,780
11/09/2020 9,910 -0.70 -7.06 10,650 11,150 9,910 2 19,820
10/09/2020 10,650 -0.30 -2.82 10,900 10,650 10,150 2 21,300
08/09/2020 10,900 0.70 6.42 10,200 10,900 10,150 2 21,800
07/09/2020 10,200 0.70 6.86 9,540 10,200 8,880 10 102,000
04/09/2020 9,540 -0.70 -7.34 10,250 10,850 9,540 56 534,240
03/09/2020 10,250 -0.80 -7.80 11,000 10,250 10,250 30 307,500
01/09/2020 11,000 -0.35 -3.18 11,350 11,000 10,600 40 440,000
28/08/2020 11,350 0.60 5.29 10,750 11,350 11,350 1 11,350
27/08/2020 10,750 0.70 6.51 10,050 10,750 10,750 1 10,750
26/08/2020 10,050 -0.80 -7.96 10,800 11,400 10,050 2 20,100
24/08/2020 10,800 -0.40 -3.70 11,250 11,650 10,800 27 291,600
21/08/2020 11,250 0.60 5.33 10,700 11,250 11,250 1 11,250
20/08/2020 10,700 -0.80 -7.48 11,500 10,700 10,700 13 139,100
18/08/2020 11,500 0.40 3.48 11,100 11,500 11,500 11 126,500
14/08/2020 11,100 -0.80 -7.21 11,900 11,100 11,100 12 133,200
13/08/2020 11,900 -0.10 -0.84 12,000 11,900 11,200 13 154,700
12/08/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,200 2 24,000
10/08/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1 12,000
07/08/2020 12,000 0.10 0.83 11,950 12,000 12,000 1 12,000
06/08/2020 11,950 -0.05 -0.42 12,000 12,000 11,200 120 1,434,000
05/08/2020 12,000 0.20 1.67 11,800 12,000 12,000 1 12,000
04/08/2020 11,800 0.80 6.78 11,050 11,800 11,800 1 11,800
03/08/2020 11,050 0.00 ■■ 0.00 11,050 11,050 11,050 12 132,600
31/07/2020 11,050 -0.80 -7.24 11,850 11,850 11,050 3 33,150
30/07/2020 11,850 0.70 5.91 11,150 11,850 11,850 2 23,700
29/07/2020 11,150 0.20 1.79 10,950 11,150 11,150 1 11,150
28/07/2020 10,950 -0.80 -7.31 11,750 12,550 10,950 120 1,314,000
27/07/2020 11,750 0.80 6.81 11,000 11,750 10,250 3 35,250
24/07/2020 11,000 0.60 5.45 10,400 11,000 11,000 1 11,000
23/07/2020 10,400 -0.10 -0.96 10,500 11,200 10,400 52 540,800
22/07/2020 10,500 -0.80 -7.62 11,250 10,500 10,500 1 10,500
21/07/2020 11,250 0.70 6.22 10,550 11,250 11,000 131 1,473,750
17/07/2020 10,550 0.70 6.64 9,900 10,550 10,550 2 21,100
16/07/2020 9,900 0.00 ■■ 0.00 9,910 10,600 9,900 291 2,880,900
15/07/2020 9,910 -0.70 -7.06 10,650 9,910 9,910 5 49,550
14/07/2020 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 1 10,650
13/07/2020 10,650 -0.80 -7.51 11,400 12,150 10,650 56 596,400
10/07/2020 11,400 0.70 6.14 10,750 11,500 11,300 111 1,265,400
09/07/2020 10,750 -0.80 -7.44 11,550 12,350 10,750 7 75,250
08/07/2020 11,550 0.80 6.93 10,800 11,550 11,550 1 11,550
07/07/2020 10,800 0.70 6.48 10,100 10,800 10,500 1,150 12,420,000
03/07/2020 10,100 0.60 5.94 9,500 10,100 10,100 4 40,400
02/07/2020 9,500 -0.60 -6.32 10,100 10,000 9,500 17 161,500
30/06/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1 10,100
29/06/2020 10,100 -0.80 -7.92 10,850 11,600 10,100 3 30,300
27/06/2020 10,850 -0.80 -7.37 11,650 10,850 10,850 10 108,500
26/06/2020 10,850 -0.80 -7.37 11,650 10,850 10,850 10 108,500
25/06/2020 11,650 0.60 5.15 11,050 11,650 10,300 3 34,950
18/06/2020 11,050 0.50 4.52 10,550 11,250 10,550 28 309,400
17/06/2020 10,550 0.57 5.40 9,980 10,650 9,990 70 738,500
15/06/2020 9,980 0.50 5.01 9,490 9,980 9,970 3 29,940
12/06/2020 9,490 -0.70 -7.38 10,200 9,490 9,490 380 3,606,200
11/06/2020 10,200 0.60 5.88 9,600 10,200 9,600 8 81,600
10/06/2020 9,600 0.60 6.25 8,980 9,600 8,980 15 144,000
09/06/2020 8,980 0.58 6.46 8,400 8,980 7,820 7,070 63,488,600
08/06/2020 8,400 -0.50 -5.95 8,910 8,400 8,290 319 2,679,600
06/06/2020 8,910 -0.70 -7.86 9,580 8,910 8,910 2 17,820
05/06/2020 8,910 -0.70 -7.86 9,580 8,910 8,910 2 17,820
04/06/2020 9,580 0.00 ■■ 0.00 9,580 9,580 8,930 37 354,460
03/06/2020 9,580 0.00 ■■ 0.00 9,580 9,580 8,930 37 354,460
02/06/2020 9,580 0.00 ■■ 0.00 9,580 9,580 9,580 1 9,580
01/06/2020 9,580 0.00 ■■ 0.00 9,580 9,580 9,580 1 9,580
31/05/2020 9,580 -0.10 -1.04 9,670 9,580 9,000 113 1,082,540
29/05/2020 9,580 -0.10 -1.04 9,670 9,580 9,000 113 1,082,540
28/05/2020 9,670 0.00 ■■ 0.00 9,680 9,670 9,010 20 193,400
27/05/2020 9,680 -0.70 -7.23 10,400 9,680 9,680 35 338,800
26/05/2020 10,400 -0.80 -7.69 11,150 11,900 10,400 6 62,400
25/05/2020 11,150 -0.80 -7.17 11,950 11,150 11,150 54 602,100
24/05/2020 11,950 -0.90 -7.53 12,800 13,650 11,950 37 442,150
22/05/2020 11,950 -0.90 -7.53 12,800 13,650 11,950 37 442,150
21/05/2020 12,800 -0.90 -7.03 13,750 12,800 12,800 191 2,444,800
20/05/2020 13,750 -1.00 -7.27 14,750 13,750 13,750 22 302,500
19/05/2020 14,750 -1.10 -7.46 15,850 15,800 14,750 12 177,000
15/05/2020 15,850 -0.40 -2.52 16,200 15,850 15,500 4 63,400
14/05/2020 15,850 -0.40 -2.52 16,200 15,850 15,500 4 63,400
13/05/2020 16,200 0.60 3.70 15,600 16,650 16,200 203 3,288,600
12/05/2020 15,600 0.00 ■■ 0.00 15,600 16,650 15,600 5 78,000
11/05/2020 15,600 -1.20 -7.69 16,750 15,600 15,600 32 499,200
10/05/2020 16,750 -1.30 -7.76 18,000 19,250 16,750 11 184,250
08/05/2020 16,750 -1.30 -7.76 18,000 19,250 16,750 11 184,250
07/05/2020 18,000 1.20 6.67 16,850 18,000 18,000 1 18,000
06/05/2020 16,850 -1.30 -7.72 18,100 16,850 16,850 2 33,700
20/04/2020 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1 18,100
19/04/2020 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1 18,100
17/04/2020 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1 18,100
16/04/2020 18,100 1.10 6.08 17,000 18,100 18,100 1 18,100
15/04/2020 17,000 1.00 5.88 16,000 17,100 15,000 108 1,836,000
14/04/2020 16,000 -0.90 -5.63 16,950 18,050 16,000 21 336,000
13/04/2020 16,950 1.10 6.49 15,900 16,950 15,000 88 1,491,600
12/04/2020 15,900 0.30 1.89 15,650 15,950 15,700 51 810,900
10/04/2020 15,900 0.30 1.89 15,650 15,950 15,700 51 810,900
09/04/2020 15,650 1.00 6.39 14,650 15,650 15,650 1 15,650
08/04/2020 14,650 0.00 ■■ 0.00 14,650 15,650 13,650 40 586,000
07/04/2020 14,650 -1.10 -7.51 15,700 14,650 14,650 59 864,350
06/04/2020 15,700 -1.20 -7.64 16,850 16,950 15,700 16 251,200
03/04/2020 16,850 -1.30 -7.72 18,100 19,300 16,850 6 101,100
01/04/2020 18,100 1.10 6.08 17,000 18,100 18,100 1 18,100
31/03/2020 18,100 1.10 6.08 17,000 18,100 18,100 1 18,100
30/03/2020 17,000 1.00 5.88 16,000 17,000 17,000 10 170,000
29/03/2020 17,000 1.00 5.88 16,000 17,000 17,000 10 170,000
27/03/2020 17,000 1.00 5.88 16,000 17,000 17,000 10 170,000
26/03/2020 16,000 -1.00 -6.25 17,000 16,000 16,000 1 16,000
25/03/2020 17,000 -0.70 -4.12 17,700 18,900 17,000 102 1,734,000
23/03/2020 17,700 -1.30 -7.34 19,000 17,700 17,700 5 88,500
22/03/2020 17,700 -1.30 -7.34 19,000 17,700 17,700 5 88,500
20/03/2020 17,700 -1.30 -7.34 19,000 17,700 17,700 5 88,500
19/03/2020 19,000 0.50 2.63 18,500 19,000 19,000 4 76,000
18/03/2020 18,500 -0.90 -4.86 19,400 20,750 18,500 186 3,441,000
17/03/2020 19,400 0.00 ■■ 0.00 19,400 20,750 19,400 252 4,888,800
16/03/2020 19,400 1.25 6.44 18,150 19,400 19,400 110 2,134,000
13/03/2020 18,150 1.15 6.34 17,000 18,150 18,150 370 6,715,500
12/03/2020 17,000 1.00 5.88 16,000 17,100 17,000 360 6,120,000
11/03/2020 16,000 0.70 4.38 15,300 16,350 16,000 10,240 163,840,000
10/03/2020 15,300 1.00 6.54 14,300 15,300 15,300 6 91,800
09/03/2020 14,300 0.20 1.40 14,150 15,100 14,300 73 1,043,900
06/03/2020 14,150 0.90 6.36 13,250 14,150 14,150 4 56,600
05/03/2020 13,250 0.90 6.79 12,400 13,250 13,250 176 2,332,000
04/03/2020 12,400 0.80 6.45 11,600 12,400 12,400 1 12,400
03/03/2020 11,600 -0.20 -1.72 11,800 11,700 11,600 3 34,800
02/03/2020 11,800 0.80 6.78 11,050 11,800 11,100 12 141,600
28/02/2020 11,050 0.10 0.90 11,000 11,050 11,050 2 22,100
27/02/2020 11,000 0.60 5.45 10,450 11,000 11,000 1 11,000
26/02/2020 10,450 0.60 5.74 9,800 10,450 9,800 24 250,800
25/02/2020 9,800 0.60 6.12 9,190 9,800 9,800 25 245,000
24/02/2020 9,190 0.60 6.53 8,590 9,190 8,000 87 799,530
21/02/2020 8,590 0.00 ■■ 0.00 8,620 8,590 8,590 6 51,540
20/02/2020 8,620 -0.60 -6.96 9,210 8,700 8,600 7 60,340
19/02/2020 9,210 0.60 6.51 8,610 9,210 8,100 7 64,470
18/02/2020 8,610 -0.50 -5.81 9,100 9,100 8,550 13 111,930
17/02/2020 9,100 0.00 ■■ 0.00 9,100 9,730 9,100 159 1,446,900
15/02/2020 9,100 -0.70 -7.69 9,750 9,250 9,100 15 136,500
14/02/2020 9,100 -0.70 -7.69 9,750 9,250 9,100 15 136,500
13/02/2020 9,750 -0.60 -6.15 10,300 10,300 9,600 3 29,250
12/02/2020 10,300 -0.60 -5.83 10,900 10,300 10,150 4 41,200
11/02/2020 10,900 -0.50 -4.59 11,400 10,900 10,650 23 250,700
10/02/2020 11,400 -0.80 -7.02 12,200 13,050 11,400 22 250,800
09/02/2020 12,200 -0.60 -4.92 12,750 12,200 12,000 19 231,800
07/02/2020 12,200 -0.60 -4.92 12,750 12,200 12,000 19 231,800
06/02/2020 12,750 -0.90 -7.06 13,650 14,600 12,750 10 127,500
05/02/2020 13,650 0.90 6.59 12,800 13,650 13,650 1 13,650
04/02/2020 12,800 -0.90 -7.03 13,650 14,600 12,800 2 25,600
03/02/2020 13,650 -0.80 -5.86 14,450 15,450 13,650 2 27,300
02/02/2020 14,450 -1.10 -7.61 15,500 16,550 14,450 23 332,350
31/01/2020 14,450 -1.10 -7.61 15,500 16,550 14,450 23 332,350
30/01/2020 15,500 -1.10 -7.10 16,600 17,750 15,500 16 248,000
29/01/2020 16,600 -1.10 -6.63 17,700 16,600 16,600 5 83,000
28/01/2020 16,600 -1.10 -6.63 17,700 16,600 16,600 5 83,000
27/01/2020 16,600 -1.10 -6.63 17,700 16,600 16,600 5 83,000
26/01/2020 16,600 -1.10 -6.63 17,700 16,600 16,600 5 83,000
24/01/2020 16,600 -1.10 -6.63 17,700 16,600 16,600 5 83,000
23/01/2020 16,600 -1.10 -6.63 17,700 16,600 16,600 5 83,000
22/01/2020 16,600 -1.10 -6.63 17,700 16,600 16,600 5 83,000
21/01/2020 17,700 -1.00 -5.65 18,700 20,000 17,700 20 354,000
20/01/2020 18,700 -1.20 -6.42 19,900 21,250 18,700 90 1,683,000
17/01/2020 19,900 1.30 6.53 18,600 19,900 19,900 20 398,000
16/01/2020 18,600 -1.15 -6.18 19,750 20,950 18,600 40 744,000
15/01/2020 19,750 -1.25 -6.33 21,000 22,400 19,750 30 592,500
14/01/2020 21,000 -0.75 -3.57 21,750 23,250 21,000 20 420,000
13/01/2020 21,750 -0.90 -4.14 22,700 24,150 21,150 23 500,250
10/01/2020 22,700 -1.20 -5.29 23,900 25,550 22,700 5 113,500
09/01/2020 23,900 -1.10 -4.60 25,000 26,650 23,900 4 95,600
08/01/2020 25,000 -1.10 -4.40 26,100 27,750 25,000 2 50,000
07/01/2020 26,100 1.40 5.36 24,700 26,300 23,000 3 78,300
06/01/2020 24,700 1.60 6.48 23,100 24,700 21,500 100 2,470,000
02/01/2020 23,100 -1.70 -7.36 24,800 23,100 23,100 1 23,100
31/12/2019 24,800 -1.90 -7.66 26,650 24,800 24,800 1 24,800
30/12/2019 26,650 1.60 6.00 25,100 26,650 23,350 11 293,150
27/12/2019 25,100 -1.90 -7.57 26,950 28,650 25,100 21 527,100
26/12/2019 26,950 -2.00 -7.42 28,950 30,850 26,950 12 323,400
25/12/2019 28,950 -0.10 -0.35 29,000 28,950 27,000 19 550,050
24/12/2019 29,000 -2.20 -7.59 31,150 29,000 29,000 4 116,000
23/12/2019 31,150 2.00 6.42 29,150 31,150 27,150 35 1,090,250
20/12/2019 29,150 -2.15 -7.38 31,300 29,150 29,150 100 2,915,000
13/12/2019 31,300 -2.40 -7.67 33,650 31,300 31,300 1 31,300
22/11/2019 33,650 2.20 6.54 31,450 33,650 33,650 1 33,650
18/11/2019 31,450 2.00 6.36 29,450 31,450 31,450 1 31,450
15/11/2019 29,450 1.70 5.77 27,750 29,450 29,450 1 29,450
14/11/2019 27,750 1.80 6.49 25,950 27,750 27,750 1 27,750
13/11/2019 25,950 -1.90 -7.32 27,850 29,650 25,950 2 51,900
12/11/2019 27,850 0.30 1.08 27,550 27,850 27,850 1 27,850
11/11/2019 27,550 1.80 6.53 25,750 27,550 27,550 1 27,550
08/11/2019 25,750 -1.90 -7.38 27,650 29,550 25,750 5 128,750
07/11/2019 27,650 1.70 6.15 26,000 27,650 25,500 9 248,850
06/11/2019 26,000 -1.20 -4.62 27,150 26,000 26,000 10 260,000
16/10/2019 27,150 1.70 6.26 25,450 27,150 23,700 28 760,200
15/10/2019 25,450 0.10 0.39 25,400 25,450 25,450 1 25,450
14/10/2019 25,400 -1.10 -4.33 26,500 25,400 24,650 12 304,800
09/10/2019 26,500 1.30 4.91 25,250 26,500 25,200 7 185,500
08/10/2019 25,250 -0.20 -0.79 25,450 25,250 23,700 5 126,250
04/10/2019 25,450 0.40 1.57 25,000 25,450 25,450 1 25,450
03/10/2019 25,000 -1.30 -5.20 26,300 25,000 24,500 6 150,000
02/10/2019 26,300 1.20 4.56 25,100 26,300 26,300 1 26,300
01/10/2019 25,100 -0.50 -1.99 25,650 25,550 23,900 5 125,500
30/09/2019 25,650 -0.40 -1.56 26,000 25,650 25,650 1 25,650
27/09/2019 26,000 -2.00 -7.69 27,950 26,000 26,000 1 26,000
25/09/2019 27,950 0.80 2.86 27,150 27,950 27,950 1 27,950
24/09/2019 27,150 1.20 4.42 26,000 27,150 27,150 1 27,150
20/09/2019 26,000 -0.90 -3.46 26,950 28,400 25,100 28 728,000
17/09/2019 26,950 1.70 6.31 25,300 26,950 25,500 2 53,900
16/09/2019 25,300 -1.70 -6.72 26,950 27,200 25,100 3 75,900
12/09/2019 26,950 0.90 3.34 26,000 26,950 26,000 2 53,900
11/09/2019 26,000 -1.20 -4.62 27,200 26,000 26,000 1 26,000
10/09/2019 27,200 0.30 1.10 26,950 27,200 27,200 1 27,200
09/09/2019 26,950 -0.10 -0.37 27,000 28,750 26,000 4 107,800
06/09/2019 27,000 -1.90 -7.04 28,850 27,000 27,000 1 27,000
03/09/2019 28,850 1.80 6.24 27,050 28,850 26,000 2 57,700
30/08/2019 27,050 0.10 0.37 26,950 27,200 25,100 7 189,350
27/08/2019 26,950 1.30 4.82 25,650 27,400 25,600 27 727,650
23/08/2019 25,650 0.10 0.39 25,500 25,650 25,650 1 25,650
22/08/2019 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 1 25,500
19/08/2019 25,500 -0.20 -0.78 25,700 25,550 25,500 2 51,000
13/08/2019 25,700 -0.10 -0.39 25,750 25,700 25,700 2 51,400
05/08/2019 25,750 0.10 0.39 25,650 25,750 24,000 10 257,500
30/07/2019 25,650 -0.10 -0.39 25,750 25,650 23,950 2 51,300
26/07/2019 25,750 0.00 ■■ 0.00 25,750 25,750 25,750 1 25,750
08/07/2019 25,750 0.30 1.17 25,450 25,750 25,500 2 51,500
05/07/2019 25,450 -0.40 -1.57 25,850 25,450 24,050 53 1,348,850
04/07/2019 25,850 -1.50 -5.80 27,350 26,850 25,450 12 310,200
03/07/2019 27,350 0.00 ■■ 0.00 27,350 27,350 27,350 1 27,350
02/07/2019 27,350 0.10 0.37 27,300 27,850 25,400 28 765,800
01/07/2019 27,300 -2.10 -7.69 29,350 27,300 27,300 9 245,700
27/06/2019 29,350 1.80 6.13 27,600 29,350 29,350 1 29,350
20/06/2019 27,600 -1.40 -5.07 29,000 27,900 27,000 52 1,435,200
19/06/2019 27,600 -1.40 -5.07 29,000 27,900 27,000 52 1,435,200
18/06/2019 29,000 0.10 0.34 28,850 30,850 26,850 7 203,000
17/06/2019 28,850 1.90 6.59 27,000 28,850 27,000 2 57,700
16/06/2019 27,000 -2.00 -7.41 29,000 31,000 27,000 4 108,000
14/06/2019 27,000 -2.00 -7.41 29,000 31,000 27,000 4 108,000
13/06/2019 29,000 -0.30 -1.03 29,250 29,000 29,000 3 87,000
11/06/2019 29,250 -2.20 -7.52 31,450 30,950 29,250 3 87,750
10/06/2019 31,450 1.30 4.13 30,200 32,250 28,100 3 94,350
09/06/2019 30,200 -2.30 -7.62 32,450 30,200 30,200 1 30,200
07/06/2019 30,200 -2.30 -7.62 32,450 30,200 30,200 1 30,200
05/06/2019 32,450 2.10 6.47 30,400 32,450 30,000 2 64,900
04/06/2019 32,450 2.10 6.47 30,400 32,450 30,000 2 64,900
03/06/2019 30,400 1.90 6.25 28,500 30,400 26,550 165 5,016,000
02/06/2019 28,500 -2.10 -7.37 30,600 32,700 28,500 41 1,168,500
31/05/2019 28,500 -2.10 -7.37 30,600 32,700 28,500 41 1,168,500
30/05/2019 30,600 -2.30 -7.52 32,850 30,600 30,600 1 30,600
29/05/2019 32,850 -2.50 -7.61 35,300 32,850 32,850 6 197,100
28/05/2019 35,300 -2.70 -7.65 37,950 35,300 35,300 137 4,836,100
27/05/2019 37,950 -2.80 -7.38 40,800 37,950 37,950 1 37,950
26/05/2019 40,800 2.70 6.62 38,150 40,800 35,500 201 8,200,800
24/05/2019 40,800 2.70 6.62 38,150 40,800 35,500 201 8,200,800
23/05/2019 38,150 -2.90 -7.60 41,000 38,150 38,150 5 190,750
10/05/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 1 41,000
09/05/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 1 41,000
18/04/2019 35,800 0.00 ■■ 0.00 35,800 36,000 35,800 1,100 39,380,000
17/04/2019 35,800 0.25 0.70 35,550 35,800 35,800 160 5,728,000
16/04/2019 35,550 0.05 0.14 35,500 35,550 35,550 950 33,772,500
15/04/2019 35,500 0.10 0.28 35,400 35,500 35,500 850 30,175,000
10/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 560 19,600,000
09/04/2019 35,000 0.20 0.57 34,800 35,000 35,000 400 14,000,000
08/04/2019 34,800 -6.00 -17.24 41,000 0 0 600 20,880,000
04/04/2019 38,500 -2.00 -5.19 40,500 38,500 38,500 450 17,325,000
02/04/2019 40,500 0.30 0.74 40,200 40,500 40,500 1,200 48,600,000
27/03/2019 40,200 -0.10 -0.25 40,300 40,200 40,200 950 38,190,000
26/03/2019 40,300 -0.20 -0.50 40,500 40,300 40,300 1,000 40,300,000
24/03/2019 40,500 0.20 0.49 40,300 40,150 40,150 1,000 40,500,000
21/03/2019 36,000 0.20 0.56 35,800 36,000 36,000 20 720,000
18/03/2019 35,800 0.00 ■■ 0.00 35,800 36,000 35,800 1,100 39,380,000
15/03/2019 35,500 0.10 0.28 35,400 35,500 35,500 850 30,175,000
14/03/2019 35,400 0.40 1.13 35,000 35,400 35,400 450 15,930,000
13/03/2019 41,000 1.50 3.66 39,500 41,000 39,500 63 2,583,000
12/03/2019 39,500 0.00 ■■ 0.00 39,450 39,500 39,500 80 3,160,000
10/03/2019 35,000 -1.60 -4.57 39,900 39,500 39,450 560 19,600,000
08/03/2019 39,450 -0.40 -1.01 39,900 39,500 39,450 80 3,156,000
07/03/2019 39,900 -0.20 -0.50 40,100 40,000 39,900 100 3,990,000
06/03/2019 40,100 0.10 0.25 40,000 40,100 40,100 20 802,000
05/03/2019 40,000 0.00 ■■ 0.00 40,000 40,500 40,000 60 2,400,000
04/03/2019 38,500 -2.00 -5.19 40,500 38,500 38,500 450 17,325,000
01/03/2019 40,000 0.60 1.50 39,350 40,000 40,000 100 4,000,000
28/02/2019 39,350 0.00 ■■ 0.00 39,350 39,350 39,350 45 1,770,750
27/02/2019 40,200 -0.10 -0.25 40,300 40,200 40,200 950 38,190,000
26/02/2019 39,350 2.60 6.61 36,800 39,350 38,000 20 787,000
25/02/2019 36,800 0.10 0.27 36,700 36,800 36,800 110 4,048,000
24/02/2019 40,500 0.20 0.49 40,300 40,150 40,150 1,000 40,500,000
22/02/2019 36,700 -0.10 -0.27 36,800 36,700 36,700 103 3,780,100
21/02/2019 36,000 0.20 0.56 35,800 36,000 36,000 20 720,000
20/02/2019 36,800 -0.10 -0.27 36,900 37,500 36,800 100 3,680,000
19/02/2019 36,900 -0.10 -0.27 37,000 36,900 36,900 100 3,690,000
18/02/2019 37,000 -0.20 -0.54 37,200 37,000 36,900 100 3,700,000
15/02/2019 37,200 0.20 0.54 37,000 37,500 37,200 110 4,092,000
14/02/2019 37,000 0.00 ■■ 0.00 37,000 37,000 36,000 110 4,070,000
13/02/2019 37,000 0.10 0.27 36,900 37,000 37,000 85 3,145,000
11/02/2019 36,900 0.20 0.54 36,700 36,900 36,900 100 3,690,000
01/02/2019 36,700 0.10 0.27 36,600 36,700 36,000 118 4,330,600
31/01/2019 36,600 0.50 1.37 36,100 36,600 36,600 25 915,000
29/01/2019 36,100 0.00 ■■ 0.00 36,150 36,100 36,100 100 3,610,000
28/01/2019 36,150 0.00 ■■ 0.00 36,100 36,150 36,150 100 3,615,000
27/01/2019 40,200 -0.30 -0.75 36,100 0 0 950 38,190,000
25/01/2019 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 100 3,610,000
24/01/2019 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 100,000 3,610,000,000
23/01/2019 40,150 -0.15 -0.37 40,300 40,150 40,150 1,000 40,150,000
22/01/2019 36,100 0.10 0.28 36,000 37,200 36,100 101,000 3,646,100,000
21/01/2019 36,000 0.20 0.56 35,800 36,000 36,000 20 720,000
19/01/2019 35,800 0.00 ■■ 0.00 35,800 36,000 35,800 110,000 3,938,000,000
18/01/2019 35,800 0.20 0.56 35,800 36,000 35,800 1,100 39,380,000
17/01/2019 35,800 0.25 0.70 35,550 35,800 35,800 160 5,728,000
16/01/2019 35,550 0.05 0.14 35,500 35,550 35,550 950 33,772,500
15/01/2019 35,500 0.10 0.28 35,400 35,500 35,500 850 30,175,000
14/01/2019 35,400 0.40 1.13 35,000 35,400 35,400 450 15,930,000
10/01/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 560 19,600,000
09/01/2019 35,000 0.20 0.57 34,800 35,000 35,000 400 14,000,000
08/01/2019 34,800 -1.80 -5.17 36,600 36,600 34,800 600 20,880,000
07/01/2019 36,600 -1.90 -5.19 38,500 36,600 36,600 1,000 36,600,000
04/01/2019 38,500 -2.00 -5.19 40,500 38,500 38,500 450 17,325,000
02/01/2019 40,500 0.30 0.74 40,200 40,500 40,500 1,200 48,600,000
26/12/2018 40,300 -0.20 -0.50 40,500 40,300 40,300 1,000 40,300,000
24/12/2018 40,500 -0.10 -0.25 40,600 40,500 40,500 1,000 40,500,000
21/12/2018 40,600 -0.20 -0.49 40,800 40,600 40,600 1,000 40,600,000
19/12/2018 40,800 -0.20 -0.49 41,000 40,800 40,800 800 32,640,000
18/12/2018 41,000 -0.30 -0.73 41,300 41,000 41,000 950 38,950,000
14/12/2018 41,300 0.05 0.12 41,250 41,300 41,300 950 39,235,000
12/12/2018 41,250 0.25 0.61 41,000 41,250 41,250 850 35,062,500
07/12/2018 41,000 0.10 0.24 40,900 41,000 41,000 1,090 44,690,000
06/12/2018 40,900 0.10 0.24 40,800 40,900 40,900 1,300 53,170,000
05/12/2018 40,800 0.20 0.49 40,600 40,800 40,800 950 38,760,000
04/12/2018 40,600 0.10 0.25 40,500 40,600 40,600 850 34,510,000
03/12/2018 40,500 0.20 0.49 40,300 40,500 40,500 1,000 40,500,000
29/11/2018 40,300 -0.10 -0.25 40,400 40,300 40,300 860 34,658,000
28/11/2018 40,400 0.10 0.25 40,300 40,400 40,400 850 34,340,000
27/11/2018 40,300 0.10 0.25 40,200 40,300 40,300 600 24,180,000
26/11/2018 40,200 0.05 0.12 40,150 40,200 40,200 950 38,190,000
23/11/2018 40,150 -0.15 -0.37 40,300 40,150 40,150 1,000 40,150,000
22/11/2018 40,300 -0.20 -0.50 40,500 40,300 40,300 950 38,285,000
21/11/2018 40,500 -0.30 -0.74 40,800 40,500 40,500 1,000 40,500,000
19/11/2018 40,800 -0.20 -0.49 41,000 40,800 40,800 200 8,160,000
16/11/2018 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 1,100 45,100,000
15/11/2018 41,000 -0.20 -0.49 41,200 41,000 41,000 1,000 41,000,000
14/11/2018 41,200 -0.30 -0.73 41,500 41,200 41,200 1,010 41,612,000
13/11/2018 41,500 -0.50 -1.20 42,000 41,500 41,500 1,060 43,990,000
12/11/2018 42,000 -0.20 -0.48 42,200 42,000 42,000 1,010 42,420,000
08/11/2018 42,200 -0.40 -0.95 42,600 42,200 42,200 1,000 42,200,000
07/11/2018 42,600 -0.40 -0.94 43,000 42,600 42,600 1,060 45,156,000
06/11/2018 43,000 -0.55 -1.28 43,550 43,000 43,000 1,000 43,000,000
02/11/2018 43,550 -3.25 -7.46 46,800 43,550 43,550 300 13,065,000
30/10/2018 46,800 0.10 0.21 46,700 46,800 46,800 290 13,572,000
26/10/2018 46,700 -0.10 -0.21 46,800 46,800 46,700 2,930 136,831,000
23/10/2018 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 1,000 46,800,000
22/10/2018 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 1,020 47,736,000
19/10/2018 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 1,000 46,800,000
18/10/2018 46,800 0.05 0.11 46,750 46,800 46,800 950 44,460,000
17/10/2018 46,750 0.00 ■■ 0.00 46,750 46,750 46,750 1,000 46,750,000
15/10/2018 46,750 0.00 ■■ 0.00 46,750 46,750 46,750 1,000 46,750,000
12/10/2018 46,750 0.05 0.11 46,700 46,750 46,750 1,500 70,125,000
10/10/2018 46,700 0.00 ■■ 0.00 46,700 46,700 46,700 1,000 46,700,000
05/10/2018 46,700 0.00 ■■ 0.00 46,700 46,700 46,700 1,000 46,700,000
04/10/2018 46,700 0.00 ■■ 0.00 46,700 46,700 46,700 260 12,142,000
03/10/2018 46,700 -0.15 -0.32 46,850 46,900 46,700 530 24,751,000
02/10/2018 46,850 -0.15 -0.32 47,000 47,000 46,850 2,240 104,944,000
28/09/2018 47,000 0.50 1.06 46,500 47,000 46,450 1,760 82,720,000
27/09/2018 46,500 -0.10 -0.22 46,600 46,600 46,500 2,860 132,990,000
26/09/2018 46,600 1.80 3.86 44,800 46,600 46,600 1,300 60,580,000
25/09/2018 44,800 1.15 2.57 43,650 44,800 43,800 3,450 154,560,000
24/09/2018 43,650 0.05 0.11 43,600 43,650 43,650 1,000 43,650,000
21/09/2018 43,600 0.00 ■■ 0.00 43,600 44,000 43,600 1,000 43,600,000
20/09/2018 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 1,000 43,600,000
19/09/2018 43,600 0.10 0.23 43,500 43,600 43,600 1,000 43,600,000
18/09/2018 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 1,000 43,500,000
14/09/2018 43,500 0.20 0.46 43,300 43,500 43,500 1,000 43,500,000
12/09/2018 43,300 0.00 ■■ 0.00 43,300 43,300 43,300 1,000 43,300,000
11/09/2018 43,300 0.00 ■■ 0.00 43,300 43,300 43,300 800 34,640,000
06/09/2018 43,300 0.50 1.15 42,800 43,300 43,300 1,000 43,300,000
05/09/2018 42,800 -0.10 -0.23 42,900 42,800 42,800 1,100 47,080,000
04/09/2018 42,900 -2.90 -6.76 42,900 42,900 40,000 1,020 43,758,000
31/08/2018 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 1,000 42,900,000
30/08/2018 42,900 0.10 0.23 42,800 42,900 42,900 800 34,320,000
29/08/2018 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 1,000 42,800,000
28/08/2018 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 800 34,240,000
27/08/2018 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 1,000 42,800,000
24/08/2018 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 1,000 42,800,000
22/08/2018 42,800 0.10 0.23 42,700 42,800 42,800 1,000 42,800,000
21/08/2018 42,700 0.00 ■■ 0.00 42,700 42,700 42,700 1,000 42,700,000
17/08/2018 42,700 0.10 0.23 42,600 42,700 42,700 1,000 42,700,000
16/08/2018 42,600 0.00 ■■ 0.00 42,600 42,600 42,600 1,000 42,600,000
14/08/2018 42,600 0.10 0.23 42,500 42,600 42,600 1,000 42,600,000
13/08/2018 42,500 0.40 0.94 42,100 42,500 42,500 1,000 42,500,000
10/08/2018 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 1,000 42,100,000
09/08/2018 42,100 0.10 0.24 42,000 42,100 42,100 1,000 42,100,000
07/08/2018 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,000 42,000,000
02/08/2018 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,000 42,000,000
30/07/2018 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,000 42,000,000
25/07/2018 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 850 35,700,000
18/07/2018 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,000 42,000,000
17/07/2018 42,000 -0.50 -1.19 42,500 42,000 42,000 1,000 42,000,000
16/07/2018 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 1,000 42,500,000
13/07/2018 42,500 -0.40 -0.94 42,900 42,500 42,000 1,040 44,200,000
12/07/2018 42,900 -2.40 -5.59 45,300 43,000 42,900 1,400 60,060,000
09/07/2018 45,300 -3.00 -6.62 48,300 45,300 45,300 1,000 45,300,000
25/06/2018 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 20 966,000
22/06/2018 48,300 0.30 0.62 48,000 48,300 48,300 1,200 57,960,000
20/06/2018 48,000 0.40 0.83 47,600 48,000 48,000 1,000 48,000,000
13/06/2018 47,600 -0.20 -0.42 47,800 47,600 47,600 1,300 61,880,000
11/06/2018 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 1,000 47,800,000
08/06/2018 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 1,000 47,800,000
04/06/2018 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 1,180 56,404,000
01/06/2018 47,800 -0.20 -0.42 48,000 47,800 47,800 1,200 57,360,000
31/05/2018 48,000 -0.50 -1.04 48,500 48,000 48,000 1,000 48,000,000
30/05/2018 48,500 -0.50 -1.03 49,000 48,500 48,500 1,000 48,500,000
29/05/2018 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 800 39,200,000
28/05/2018 49,000 -0.40 -0.82 49,400 49,000 49,000 800 39,200,000
25/05/2018 49,400 -0.10 -0.20 49,500 49,400 49,400 800 39,520,000
24/05/2018 49,500 -0.10 -0.20 49,600 49,500 49,500 500 24,750,000
23/05/2018 49,600 -0.40 -0.81 50,000 49,700 49,600 1,900 94,240,000
22/05/2018 50,000 -0.30 -0.60 50,300 50,000 50,000 600 30,000,000
21/05/2018 50,300 0.10 0.20 50,200 50,300 50,300 800 40,240,000
16/05/2018 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 500 25,100,000
15/05/2018 50,200 0.20 0.40 50,000 50,200 50,200 700 35,140,000
14/05/2018 50,000 0.10 0.20 49,900 50,000 50,000 1,420 71,000,000
11/05/2018 49,900 0.20 0.40 49,700 50,000 49,900 1,200 59,880,000
10/05/2018 49,700 0.20 0.40 49,500 49,700 49,500 1,000 49,700,000
09/05/2018 49,500 0.20 0.40 49,300 49,500 49,500 600 29,700,000
08/05/2018 49,300 0.10 0.20 49,200 49,300 49,300 600 29,580,000
07/05/2018 49,200 0.20 0.41 49,200 49,400 49,400 1,100 54,120,000
04/05/2018 49,200 0.20 0.41 49,000 49,200 49,200 500 24,600,000
02/05/2018 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 500 24,500,000
26/04/2018 49,000 -0.50 -1.02 49,500 49,000 49,000 800 39,200,000
25/04/2018 49,500 -0.50 -1.01 50,000 49,600 49,500 3,100 153,450,000
24/04/2018 49,500 -0.50 -1.01 50,000 49,600 49,500 3,100 153,450,000
23/04/2018 50,000 -0.20 -0.40 50,200 50,000 50,000 1,000 50,000,000
20/04/2018 50,200 -0.70 -1.39 50,900 50,200 50,000 3,010 151,102,000
19/04/2018 50,900 -0.40 -0.79 51,300 50,900 50,900 2,000 101,800,000
18/04/2018 51,300 -0.70 -1.36 52,000 51,500 51,300 5,390 276,507,000
13/04/2018 53,000 -0.50 -0.94 53,500 53,000 53,000 500 26,500,000
12/04/2018 53,500 -0.50 -0.93 54,000 53,500 53,500 420 22,470,000
11/04/2018 54,000 -1.00 -1.85 55,000 54,500 54,000 20 1,080,000
10/04/2018 55,000 -0.40 -0.73 55,400 55,000 55,000 3,000 165,000,000
05/04/2018 55,400 -55.40 -100.00 55,400 55,400 55,400 1,000 55,400,000
04/04/2018 55,400 0.30 0.54 55,100 55,400 55,400 1,000 55,400,000
03/04/2018 55,100 -55.10 -100.00 55,100 55,100 55,100 70 3,857,000
29/03/2018 55,100 0.10 0.18 55,000 55,200 55,100 400 22,040,000
28/03/2018 55,000 0.50 0.91 54,500 55,000 55,000 500 27,500,000
27/03/2018 54,500 -54.50 -100.00 54,500 54,500 54,500 200 10,900,000
25/03/2018 54,500 -54.50 -100.00 54,500 54,500 54,500 1,000 54,500,000
23/03/2018 54,500 -54.50 -100.00 54,500 54,500 54,500 1,000 54,500,000
22/03/2018 54,500 -54.50 -100.00 54,500 54,500 54,500 1,000 54,500,000
21/03/2018 54,500 -54.50 -100.00 54,500 54,500 54,500 500 27,250,000
20/03/2018 54,500 0.50 0.92 54,000 54,500 54,400 1,680 91,560,000
19/03/2018 54,000 0.30 0.56 54,000 54,300 54,000 2,070 111,780,000
16/03/2018 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 100 5,400,000
15/03/2018 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 100 5,400,000
14/03/2018 54,000 -0.20 -0.37 54,200 54,000 54,000 4,370 235,980,000
13/03/2018 54,200 0.20 0.37 54,000 54,200 54,200 150 8,130,000
12/03/2018 54,000 1.20 2.22 52,800 53,000 53,000 1,000 54,000,000
09/03/2018 53,000 0.20 0.38 52,800 53,000 53,000 300 15,900,000
08/03/2018 52,800 0.30 0.57 52,500 52,800 52,800 330 17,424,000
07/03/2018 52,500 0.50 0.95 52,000 52,500 52,500 1,000 52,500,000
06/03/2018 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 720 37,440,000
05/03/2018 52,000 0.50 0.96 51,500 52,000 52,000 1,000 52,000,000
01/03/2018 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 300 15,450,000
28/02/2018 51,500 0.30 0.58 51,200 51,500 51,500 500 25,750,000
27/02/2018 51,500 0.30 0.58 51,200 51,500 51,500 500 25,750,000
26/02/2018 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 30 1,536,000
25/02/2018 51,200 0.20 0.39 51,000 51,200 51,200 350 17,920,000
23/02/2018 51,200 0.20 0.39 51,000 51,200 51,200 350 17,920,000
22/02/2018 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 2,000 102,000,000
13/02/2018 50,500 1.80 3.56 48,700 50,500 48,500 1,600 80,800,000
08/02/2018 48,700 0.00 ■■ 0.00 48,700 48,700 48,700 300 14,610,000
07/02/2018 48,700 0.20 0.41 48,500 48,700 48,700 2,900 141,230,000
06/02/2018 48,500 0.00 ■■ 0.00 48,500 0 0 260 12,610,000
05/02/2018 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 1,500 72,750,000
02/02/2018 48,500 0.30 0.62 48,200 48,500 48,500 4,500 218,250,000
01/02/2018 48,200 0.20 0.41 48,000 48,200 48,200 4,000 192,800,000
31/01/2018 48,000 0.30 0.63 47,700 48,000 47,700 5,600 268,800,000
30/01/2018 47,700 0.00 ■■ 0.00 47,700 47,700 47,700 3,000 143,100,000
29/01/2018 47,700 0.20 0.42 47,500 47,700 47,700 3,000 143,100,000
26/01/2018 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 2,500 118,750,000
25/01/2018 47,500 0.30 0.63 47,200 47,500 47,500 600 28,500,000
24/01/2018 37,800 -9.40 -24.87 47,200 47,200 47,000 1,000 37,800,000
22/01/2018 47,200 0.00 ■■ 0.00 47,200 47,200 47,000 440 20,768,000
19/01/2018 47,200 0.20 0.42 47,000 47,200 47,200 3,000 141,600,000
17/01/2018 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 3,000 141,000,000
16/01/2018 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 3,330 156,510,000
15/01/2018 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 3,000 141,000,000
12/01/2018 47,000 0.50 1.06 46,500 47,000 46,600 4,020 188,940,000
10/01/2018 46,400 0.10 0.22 46,300 46,400 46,400 3,000 139,200,000
09/01/2018 46,300 0.10 0.22 46,200 46,300 46,300 3,000 138,900,000
08/01/2018 46,200 0.20 0.43 46,000 46,200 46,200 2,500 115,500,000
05/01/2018 46,000 0.50 1.09 45,500 46,000 45,700 800 36,800,000
04/01/2018 45,500 0.30 0.66 45,200 45,500 45,500 300 13,650,000
03/01/2018 45,200 0.20 0.44 45,000 45,200 45,200 600 27,120,000
02/01/2018 45,000 0.20 0.44 45,000 45,200 45,000 950 42,750,000
29/12/2017 45,000 2.70 6.00 42,300 45,000 45,000 1,500 67,500,000
28/12/2017 42,300 0.10 0.24 42,300 43,900 42,300 3,140 132,822,000
27/12/2017 42,300 0.10 0.24 42,200 42,300 42,300 1,800 76,140,000
26/12/2017 42,200 -0.10 -0.24 42,300 42,300 42,200 4,120 173,864,000
25/12/2017 42,300 0.10 0.24 42,200 42,300 42,200 2,800 118,440,000
22/12/2017 42,200 0.20 0.47 42,000 42,200 42,200 2,000 84,400,000
21/12/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2,500 105,000,000
20/12/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2,830 118,860,000
19/12/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2,500 105,000,000
18/12/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,500 63,000,000
15/12/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 3,000 126,000,000
13/12/2017 39,800 0.20 0.50 39,600 39,800 39,800 2,000 79,600,000
12/12/2017 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 1,500 59,400,000
11/12/2017 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 1,500 59,400,000
09/12/2017 39,600 0.10 0.25 39,500 39,600 39,600 1,500 59,400,000
08/12/2017 39,600 0.10 0.25 39,500 39,600 39,600 1,500 59,400,000
07/12/2017 39,500 0.20 0.51 39,300 39,500 39,500 1,500 59,250,000
05/12/2017 39,200 0.20 0.51 39,000 39,200 39,000 2,500 98,000,000
04/12/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,500 58,500,000
01/12/2017 39,000 0.80 2.09 38,300 39,000 38,300 2,150 83,850,000
30/11/2017 38,200 0.20 0.53 38,200 38,200 38,200 1,010 38,582,000
29/11/2017 38,000 0.20 0.53 38,000 38,000 38,000 530 20,140,000
28/11/2017 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 1,000 37,800,000
27/11/2017 37,800 0.00 ■■ 0.00 39,000 39,000 37,800 2,010 75,978,000
24/11/2017 37,800 0.20 0.53 37,800 37,800 37,800 1,000 37,800,000
23/11/2017 37,600 0.10 0.27 37,600 37,600 37,600 2,000 75,200,000
22/11/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 1,000 37,500,000
21/11/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 2,000 75,000,000
20/11/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 2,000 75,000,000
17/11/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 3,300 123,750,000
16/11/2017 37,500 0.30 0.81 37,200 37,500 37,200 3,500 131,250,000
15/11/2017 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
14/11/2017 37,200 0.20 0.54 37,000 37,200 37,000 3,000 111,600,000
13/11/2017 37,000 0.30 0.82 37,000 37,000 37,000 2,000 74,000,000
10/11/2017 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 2,500 91,750,000
09/11/2017 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 2,000 73,400,000
08/11/2017 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 2,000 73,400,000
07/11/2017 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 1,680 61,656,000
06/11/2017 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 2,000 73,400,000
03/11/2017 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 2,000 73,400,000
02/11/2017 36,700 0.20 0.55 36,700 36,700 36,700 3,500 128,450,000
01/11/2017 36,500 0.10 0.27 36,400 36,500 36,400 2,350 85,775,000
31/10/2017 36,400 0.20 0.55 36,400 36,400 36,400 5,000 182,000,000
30/10/2017 36,200 0.00 ■■ 0.00 37,000 37,000 36,000 5,200 188,240,000
27/10/2017 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 200 7,240,000
26/10/2017 36,200 0.00 ■■ 0.00 36,300 36,300 36,000 6,000 217,200,000
25/10/2017 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 730 26,426,000
24/10/2017 36,200 -0.10 -0.28 36,300 36,300 35,900 12,640 457,568,000
23/10/2017 36,300 0.00 ■■ 0.00 36,000 36,300 36,000 2,240 81,312,000
20/10/2017 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 3,500 127,050,000
19/10/2017 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 2,200 79,860,000
18/10/2017 36,300 0.30 0.83 36,000 36,300 36,000 1,230 44,649,000
17/10/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 2,300 82,800,000
16/10/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 500 18,000,000
13/10/2017 36,000 0.40 1.12 35,400 36,000 35,400 640 23,040,000
12/10/2017 35,600 0.10 0.28 35,500 35,600 35,400 3,810 135,636,000
11/10/2017 35,500 0.00 ■■ 0.00 35,500 35,550 35,500 6,130 217,615,000
10/10/2017 35,500 1.00 2.90 36,000 36,000 35,500 1,440 51,120,000
09/10/2017 34,500 1.00 2.99 33,600 34,500 33,500 270 9,315,000
06/10/2017 33,500 0.35 1.06 33,500 33,500 33,500 1,390 46,565,000
05/10/2017 33,150 0.05 0.15 33,150 33,150 33,150 4,900 162,435,000
04/10/2017 33,100 0.60 1.85 32,800 33,100 32,800 1,110 36,741,000
03/10/2017 32,500 0.50 1.56 32,000 32,500 31,900 9,100 295,750,000
02/10/2017 32,000 0.10 0.31 31,900 32,000 31,900 3,100 99,200,000
29/09/2017 31,900 0.90 2.90 31,200 31,900 31,000 28,550 910,745,000
28/09/2017 31,000 0.00 ■■ 0.00 31,500 31,500 31,000 3,230 100,130,000
27/09/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 40 1,240,000
26/09/2017 31,000 0.50 1.64 30,800 31,000 30,500 2,320 71,920,000
25/09/2017 30,500 0.35 1.16 30,000 30,500 30,000 8,130 247,965,000
22/09/2017 30,150 0.65 2.20 29,900 30,150 29,900 3,520 106,128,000
21/09/2017 29,500 0.00 ■■ 0.00 29,900 29,900 29,500 2,150 63,425,000
20/09/2017 29,500 0.50 1.72 29,500 29,500 29,500 200 5,900,000
19/09/2017 29,000 0.00 ■■ 0.00 29,500 29,500 29,000 9,520 276,080,000
18/09/2017 29,000 0.00 ■■ 0.00 29,500 29,500 29,000 5,500 159,500,000
15/09/2017 29,000 0.50 1.75 29,500 29,500 28,300 8,140 236,060,000
14/09/2017 28,500 -0.40 -1.38 29,800 29,800 28,500 100,800 2,872,800,000
13/09/2017 28,900 0.40 1.40 29,500 29,500 28,500 101,550 2,934,795,000
12/09/2017 28,500 0.70 2.52 28,500 28,500 28,000 5,230 149,055,000
11/09/2017 27,800 -0.10 -0.36 27,800 27,900 27,800 3,180 88,404,000
08/09/2017 27,900 0.30 1.09 25,700 27,900 25,700 1,190 33,201,000
07/09/2017 27,600 -0.40 -1.43 29,900 29,900 27,600 113,550 3,133,980,000
06/09/2017 28,000 0.50 1.82 27,500 28,000 27,500 2,070 57,960,000
05/09/2017 27,500 0.50 1.85 27,400 27,500 27,000 102,360 2,814,900,000
01/09/2017 27,000 1.00 3.85 27,300 27,500 26,850 103,710 2,800,170,000
31/08/2017 26,000 1.40 5.69 22,900 26,000 22,900 3,220 83,720,000
30/08/2017 24,600 1.60 6.96 23,000 24,600 23,000 830 20,418,000
29/08/2017 23,000 1.10 5.02 21,900 23,400 21,900 14,780 339,940,000
28/08/2017 21,900 1.40 6.83 20,500 21,900 20,350 173,810 3,806,439,000
25/08/2017 20,500 0.55 2.76 19,500 20,500 19,500 170,230 3,489,715,000
24/08/2017 19,950 1.30 6.97 18,800 19,950 18,800 175,060 3,492,447,000
23/08/2017 18,650 0.05 0.27 18,600 18,700 18,600 120,480 2,246,952,000
22/08/2017 18,600 0.10 0.54 17,250 18,600 17,250 300,110 5,582,046,000
21/08/2017 18,500 -0.30 -1.60 18,500 18,550 18,500 307,840 5,695,040,000
18/08/2017 18,800 -0.40 -2.08 18,050 19,200 18,050 120,250 2,260,700,000
17/08/2017 19,200 1.20 6.67 18,100 19,200 18,000 152,600 2,929,920,000
16/08/2017 18,000 -0.70 -3.74 18,000 18,000 18,000 10,000 180,000,000
15/08/2017 18,700 0.30 1.63 18,200 19,600 18,100 1,710 31,977,000
14/08/2017 18,400 1.10 6.36 16,100 18,400 16,100 710 13,064,000
11/08/2017 17,300 -1.30 -6.99 17,300 17,300 17,300 10 173,000
10/08/2017 18,600 0.00 ■■ 0.00 17,300 18,600 17,300 1,010 18,786,000
09/08/2017 18,600 0.60 3.33 18,500 18,600 18,500 1,100 20,460,000
08/08/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,000 90,000,000
07/08/2017 18,000 0.50 2.86 17,050 18,000 17,050 2,560 46,080,000
04/08/2017 17,500 0.45 2.64 17,000 17,500 15,900 8,310 145,425,000
03/08/2017 17,050 -0.95 -5.28 17,050 17,050 17,050 10 170,500
02/08/2017 18,000 0.00 ■■ 0.00 17,650 18,000 17,650 5,010 90,180,000
01/08/2017 18,000 0.00 ■■ 0.00 16,850 18,000 16,850 5,210 93,780,000
31/07/2017 18,000 -0.60 -3.23 17,550 18,400 17,550 7,250 130,500,000
28/07/2017 18,600 -0.10 -0.53 19,000 19,000 18,600 5,030 93,558,000
27/07/2017 18,700 0.10 0.54 19,000 19,000 18,700 5,000 93,500,000
26/07/2017 18,600 -0.20 -1.06 18,600 18,600 18,600 5,000 93,000,000
25/07/2017 18,800 0.25 1.35 18,550 18,800 18,550 3,200 60,160,000
24/07/2017 18,550 -0.35 -1.85 18,550 18,800 18,550 1,040 19,292,000
21/07/2017 18,900 -0.95 -4.79 18,750 18,900 18,750 2,010 37,989,000
20/07/2017 19,850 -1.25 -5.92 19,650 19,850 19,650 2,210 43,868,500
19/07/2017 21,100 0.60 2.93 21,000 21,500 21,000 4,870 102,757,000
18/07/2017 20,500 -1.10 -5.09 20,100 20,500 20,100 1,020 20,910,000
17/07/2017 21,600 -0.85 -3.79 24,000 24,000 21,500 1,170 25,272,000
14/07/2017 22,450 1.45 6.90 22,400 22,450 20,500 1,140 25,593,000
13/07/2017 21,000 0.30 1.45 22,100 22,100 21,000 100 2,100,000
12/07/2017 20,700 -1.00 -4.61 23,100 23,100 20,600 1,770 36,639,000
11/07/2017 21,700 1.40 6.90 20,700 21,700 20,700 390 8,463,000
10/07/2017 20,300 -1.45 -6.67 23,250 23,250 20,300 3,520 71,456,000
07/07/2017 21,750 0.75 3.57 19,550 21,750 19,550 710 15,442,500
06/07/2017 21,000 -0.60 -2.78 21,000 21,000 21,000 100 2,100,000
05/07/2017 21,600 -0.20 -0.92 21,550 21,600 21,500 3,400 73,440,000
04/07/2017 21,800 -1.00 -4.39 22,200 22,200 21,250 500 10,900,000
03/07/2017 22,800 -1.20 -5.00 22,350 22,800 22,350 3,010 68,628,000
30/06/2017 24,000 -1.65 -6.43 26,450 26,450 23,950 3,550 85,200,000
29/06/2017 25,650 1.55 6.43 25,650 25,650 25,650 10 256,500
28/06/2017 24,100 -1.55 -6.04 26,800 26,800 24,000 15,500 373,550,000
27/06/2017 25,650 1.65 6.88 25,650 25,650 25,650 10 256,500
26/06/2017 24,000 -0.20 -0.83 24,000 25,850 24,000 2,610 62,640,000
23/06/2017 24,200 -0.30 -1.22 24,300 24,300 24,200 1,000 24,200,000
22/06/2017 24,500 -0.50 -2.00 24,500 24,500 24,500 3,000 73,500,000
21/06/2017 25,000 -1.20 -4.58 26,700 26,700 25,000 2,020 50,500,000
20/06/2017 26,200 1.70 6.94 26,200 26,200 26,200 10 262,000
19/06/2017 24,500 -0.80 -3.16 27,050 27,050 24,500 1,510 36,995,000
16/06/2017 25,300 -0.10 -0.39 27,150 27,150 25,300 1,130 28,589,000
15/06/2017 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 1,000 25,400,000
14/06/2017 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
13/06/2017 25,400 -1.60 -5.93 26,000 26,000 25,400 5,800 147,320,000
12/06/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/06/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
08/06/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/06/2017 27,000 0.50 1.89 26,500 27,000 26,500 1,020 27,540,000
06/06/2017 26,500 0.30 1.15 26,500 26,500 26,500 10 265,000
05/06/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 500 13,100,000
02/06/2017 26,200 -0.30 -1.13 26,500 26,500 26,200 180 4,716,000
01/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 500 13,250,000
31/05/2017 26,500 0.50 1.92 26,500 26,500 26,500 10 265,000
30/05/2017 26,000 -0.70 -2.62 26,500 26,500 26,000 8,000 208,000,000
29/05/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
26/05/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
25/05/2017 26,700 -0.30 -1.11 26,900 26,900 26,700 5,500 146,850,000
24/05/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
23/05/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
22/05/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/05/2017 27,000 -0.50 -1.82 27,200 27,200 27,000 4,070 109,890,000
18/05/2017 27,500 -0.50 -1.79 27,500 27,500 27,000 13,000 357,500,000
17/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 180 5,040,000
16/05/2017 28,000 0.70 2.56 28,000 28,000 28,000 10 280,000
15/05/2017 27,300 -0.70 -2.50 27,500 27,500 27,300 4,340 118,482,000
09/05/2017 29,500 -1.00 -3.28 30,000 30,000 29,500 6,000 177,000,000
08/05/2017 30,500 1.10 3.74 31,400 31,400 29,000 5,350 163,175,000
05/05/2017 29,400 -0.50 -1.67 29,500 30,500 29,400 10,100 296,940,000
04/05/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 5,050 150,995,000
03/05/2017 29,900 0.90 3.10 29,900 29,900 29,900 10 299,000
28/04/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 5,000 145,000,000
27/04/2017 29,000 0.20 0.69 29,000 29,000 29,000 4,920 142,680,000
26/04/2017 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
25/04/2017 28,800 0.30 1.05 28,700 28,800 28,700 15,000 432,000,000
24/04/2017 28,500 0.20 0.71 28,400 28,500 28,400 7,000 199,500,000
21/04/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 5,000 141,500,000
20/04/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
19/04/2017 28,300 0.00 ■■ 0.00 28,400 28,500 28,300 10,000 283,000,000
18/04/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
17/04/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 5,000 141,500,000
14/04/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
13/04/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 5,000 141,500,000
12/04/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 6,000 169,800,000
11/04/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 8,000 226,400,000
10/04/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
07/04/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
05/04/2017 28,300 0.10 0.35 28,300 28,300 28,300 2,000 56,600,000
04/04/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 1,000 28,200,000
03/04/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
31/03/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 1,100 31,020,000
30/03/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 110 3,102,000
29/03/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
28/03/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 1,100 31,020,000
27/03/2017 28,200 0.00 ■■ 0.00 28,300 28,300 28,200 2,010 56,682,000
24/03/2017 28,200 0.10 0.36 28,100 28,200 28,100 3,000 84,600,000
23/03/2017 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 20 562,000
22/03/2017 28,100 0.10 0.36 28,100 28,100 28,100 10 281,000
21/03/2017 28,000 0.10 0.36 27,900 28,000 27,900 210 5,880,000
20/03/2017 27,900 0.20 0.72 27,800 27,900 27,800 1,100 30,690,000
17/03/2017 27,700 0.10 0.36 27,700 27,700 27,700 30 831,000
16/03/2017 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 1,000 27,600,000
15/03/2017 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
14/03/2017 27,600 0.10 0.36 27,600 27,600 27,600 1,000 27,600,000
13/03/2017 27,500 0.00 ■■ 0.00 27,600 27,600 27,500 1,010 27,775,000
10/03/2017 27,500 0.00 ■■ 0.00 27,300 27,500 27,000 2,500 68,750,000
09/03/2017 27,500 -0.50 -1.79 28,100 28,100 27,500 4,000 110,000,000
08/03/2017 28,000 0.10 0.36 28,000 28,000 28,000 1,000 28,000,000
07/03/2017 27,900 0.20 0.72 27,800 27,900 27,800 1,010 28,179,000
06/03/2017 27,700 0.20 0.73 27,700 27,700 27,700 2,500 69,250,000
03/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1,000 27,500,000
02/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1,000 27,500,000
01/03/2017 27,500 -0.50 -1.79 27,500 27,500 27,500 2,110 58,025,000
28/02/2017 28,000 0.20 0.72 28,000 28,000 28,000 1,000 28,000,000
27/02/2017 27,800 0.20 0.72 27,800 27,800 27,800 2,000 55,600,000
24/02/2017 27,600 0.40 1.47 27,600 27,600 27,600 1,500 41,400,000
23/02/2017 27,200 0.00 ■■ 0.00 27,300 27,300 27,200 1,500 40,800,000
22/02/2017 27,200 0.10 0.37 27,200 27,200 27,200 500 13,600,000
21/02/2017 27,100 0.10 0.37 27,000 27,100 27,000 4,000 108,400,000
20/02/2017 27,000 0.50 1.89 27,000 27,000 27,000 1,000 27,000,000
17/02/2017 26,500 0.50 1.92 26,500 26,500 26,500 3,000 79,500,000
16/02/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
15/02/2017 26,000 -0.20 -0.76 26,000 26,000 26,000 3,000 78,000,000
14/02/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 220 5,764,000
13/02/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
10/02/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
09/02/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
08/02/2017 26,200 0.10 0.38 26,200 26,200 26,200 1,200 31,440,000
07/02/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
06/02/2017 26,100 0.10 0.38 26,000 26,100 26,000 110 2,871,000
03/02/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 500 13,000,000
02/02/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,000 26,000,000
25/01/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,000 26,000,000
24/01/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,000 26,000,000
23/01/2017 26,000 -0.50 -1.89 26,000 26,000 26,000 1,000 26,000,000
20/01/2017 26,500 -0.50 -1.85 26,500 26,500 26,500 500 13,250,000
19/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/01/2017 27,000 -0.30 -1.10 27,000 27,000 27,000 1,000 27,000,000
17/01/2017 27,300 -0.60 -2.15 27,500 27,500 27,300 5,000 136,500,000
16/01/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
13/01/2017 27,900 -0.70 -2.45 28,000 28,000 27,900 1,050 29,295,000
12/01/2017 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
11/01/2017 28,600 -0.40 -1.38 28,600 28,600 28,600 1,050 30,030,000
10/01/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
09/01/2017 29,000 -0.50 -1.69 29,000 29,000 29,000 100 2,900,000
06/01/2017 29,500 -1.20 -3.91 29,500 29,500 29,500 300 8,850,000
05/01/2017 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 100 3,070,000
04/01/2017 30,700 0.10 0.33 30,700 30,700 30,700 550 16,885,000
03/01/2017 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
30/12/2016 30,600 2.00 6.99 28,700 30,600 28,700 6,110 186,966,000
29/12/2016 28,600 0.10 0.35 28,600 28,600 28,600 1,000 28,600,000
28/12/2016 28,500 0.20 0.71 28,000 28,500 28,000 3,100 88,350,000
27/12/2016 28,300 0.80 2.91 27,800 28,300 27,500 7,760 219,608,000
26/12/2016 27,500 -0.30 -1.08 27,600 27,600 27,500 500 13,750,000
23/12/2016 27,800 -1.30 -4.47 29,200 29,200 27,800 4,120 114,536,000
22/12/2016 29,100 0.20 0.69 28,900 29,100 28,900 8,000 232,800,000
21/12/2016 28,900 0.50 1.76 28,400 28,900 28,400 14,880 430,032,000
20/12/2016 28,400 0.10 0.35 28,400 28,400 28,400 100 2,840,000
19/12/2016 28,300 0.10 0.35 28,300 28,300 28,300 1,500 42,450,000
16/12/2016 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 3,000 84,600,000
15/12/2016 28,200 0.10 0.36 28,200 28,200 28,200 1,800 50,760,000
14/12/2016 28,100 0.10 0.36 28,000 28,100 28,000 2,000 56,200,000
13/12/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
12/12/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
09/12/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 500 14,000,000
08/12/2016 28,000 -0.20 -0.71 28,000 28,000 28,000 2,000 56,000,000
07/12/2016 28,200 0.20 0.71 28,000 28,200 28,000 3,300 93,060,000
06/12/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
05/12/2016 28,000 -0.80 -2.78 28,000 28,000 28,000 2,000 56,000,000
02/12/2016 28,800 -0.20 -0.69 28,800 28,800 28,800 3,000 86,400,000
01/12/2016 29,000 -0.60 -2.03 29,000 29,000 29,000 1,800 52,200,000
30/11/2016 29,600 -0.60 -1.99 29,600 29,600 29,600 3,000 88,800,000
29/11/2016 30,200 -0.80 -2.58 30,200 30,200 30,200 3,000 90,600,000
28/11/2016 31,000 -0.80 -2.52 31,000 31,000 31,000 740 22,940,000
25/11/2016 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
24/11/2016 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
23/11/2016 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 2,000 63,600,000
22/11/2016 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 1,550 49,290,000
21/11/2016 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
18/11/2016 31,800 0.00 ■■ 0.00 31,500 31,800 31,500 6,270 199,386,000
17/11/2016 31,800 0.00 ■■ 0.00 31,400 31,800 31,400 4,100 130,380,000
16/11/2016 31,800 0.30 0.95 31,500 31,800 31,500 4,240 134,832,000
15/11/2016 31,500 1.00 3.28 31,500 31,500 31,500 10 315,000
14/11/2016 30,500 0.50 1.67 32,000 32,000 30,000 63,010 1,921,805,000
11/11/2016 30,000 1.40 4.90 30,000 30,100 30,000 5,040 151,200,000
10/11/2016 28,600 0.50 1.78 28,500 28,600 28,300 50,010 1,430,286,000
09/11/2016 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
08/11/2016 28,100 1.80 6.84 27,900 28,100 27,900 3,150 88,515,000
07/11/2016 26,300 0.10 0.38 26,300 26,300 26,300 5,000 131,500,000
04/11/2016 26,200 0.30 1.16 26,200 26,200 26,200 3,000 78,600,000
03/11/2016 25,900 0.20 0.78 25,900 25,900 25,900 5,000 129,500,000
02/11/2016 25,700 0.20 0.78 25,700 25,700 25,700 5,000 128,500,000
01/11/2016 25,500 0.30 1.19 25,500 25,500 25,500 5,090 129,795,000
31/10/2016 25,200 0.20 0.80 25,200 25,200 25,200 5,000 126,000,000
28/10/2016 25,000 0.50 2.04 25,000 25,000 25,000 1,000 25,000,000
27/10/2016 24,500 0.50 2.08 25,650 25,650 24,500 20 490,000
26/10/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
25/10/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
24/10/2016 24,000 0.10 0.42 24,000 24,000 24,000 3,000 72,000,000
21/10/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
20/10/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
19/10/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
18/10/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
17/10/2016 23,900 -0.10 -0.42 24,000 24,000 23,900 6,000 143,400,000
14/10/2016 24,000 -0.30 -1.23 24,000 24,300 24,000 7,600 182,400,000
13/10/2016 24,300 -0.20 -0.82 24,300 24,300 24,300 4,500 109,350,000
12/10/2016 24,500 -0.20 -0.81 24,500 24,500 24,500 4,500 110,250,000
11/10/2016 24,700 -0.30 -1.20 24,700 24,700 24,700 4,500 111,150,000
10/10/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 4,500 112,500,000
07/10/2016 25,000 0.00 ■■ 0.00 23,250 25,000 23,250 2,130 53,250,000
06/10/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5,000 125,000,000
05/10/2016 25,000 -1.30 -4.94 25,000 25,000 25,000 5,000 125,000,000
04/10/2016 26,300 -0.20 -0.75 26,500 26,500 26,300 12,490 328,487,000
03/10/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 9,500 251,750,000
30/09/2016 26,500 1.00 3.92 26,500 26,500 26,500 20 530,000
29/09/2016 25,500 0.50 2.00 25,500 25,500 25,500 300 7,650,000
28/09/2016 25,000 1.60 6.84 25,000 25,000 25,000 400 10,000,000
27/09/2016 23,400 0.00 ■■ 0.00 24,950 25,000 23,400 2,060 48,204,000
26/09/2016 23,400 1.50 6.85 23,000 23,400 23,000 550 12,870,000
23/09/2016 21,900 1.40 6.83 21,900 21,900 21,900 620 13,578,000
22/09/2016 20,500 1.00 5.13 20,500 20,500 20,500 100 2,050,000
21/09/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
20/09/2016 19,500 -0.05 -0.26 19,500 19,500 19,500 3,930 76,635,000
19/09/2016 19,550 0.70 3.71 19,550 19,550 19,550 100 1,955,000
16/09/2016 18,850 0.00 ■■ 0.00 18,850 18,850 18,850 0 0
15/09/2016 18,850 0.00 ■■ 0.00 18,850 18,850 18,850 0 0
14/09/2016 18,850 1.20 6.80 18,850 18,850 18,850 10 188,500
13/09/2016 17,650 0.00 ■■ 0.00 17,650 17,650 17,650 0 0
12/09/2016 17,650 1.15 6.97 17,000 17,650 17,000 200 3,530,000
09/09/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
08/09/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
07/09/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
06/09/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
05/09/2016 16,500 0.30 1.85 16,200 16,500 16,200 700 11,550,000
01/09/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
31/08/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 860 13,932,000
30/08/2016 16,200 0.30 1.89 15,900 16,200 15,900 930 15,066,000
29/08/2016 15,900 -0.10 -0.62 15,900 15,900 15,900 10 159,000
26/08/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
25/08/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
24/08/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/08/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
22/08/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 410 6,560,000
19/08/2016 16,000 -0.20 -1.23 16,200 16,200 16,000 3,000 48,000,000
18/08/2016 16,200 -1.20 -6.90 16,600 16,600 16,200 200 3,240,000
17/08/2016 17,400 -0.40 -2.25 18,000 18,000 17,400 5,190 90,306,000
16/08/2016 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
15/08/2016 17,800 -0.30 -1.66 19,300 19,300 17,800 10,010 178,178,000
12/08/2016 18,100 0.10 0.56 18,000 18,100 18,000 2,000 36,200,000
11/08/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
10/08/2016 18,000 -0.40 -2.17 18,000 18,000 18,000 10,170 183,060,000
09/08/2016 18,400 -0.60 -3.16 18,500 18,500 18,100 10,500 193,200,000
08/08/2016 19,000 0.70 3.83 18,300 19,000 18,000 7,010 133,190,000
05/08/2016 18,300 -1.30 -6.63 18,300 18,300 18,300 500 9,150,000
04/08/2016 19,600 -0.10 -0.51 19,700 19,700 19,600 1,600 31,360,000
03/08/2016 19,700 -0.10 -0.51 19,700 19,700 19,700 2,000 39,400,000
02/08/2016 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 2,000 39,600,000
01/08/2016 19,800 -0.20 -1.00 20,000 20,000 19,800 5,310 105,138,000
29/07/2016 20,000 0.00 ■■ 0.00 19,800 20,000 19,800 16,000 320,000,000
28/07/2016 20,000 0.00 ■■ 0.00 19,000 20,000 19,000 710 14,200,000
27/07/2016 20,000 -0.50 -2.44 20,500 20,500 19,900 10,850 217,000,000
26/07/2016 20,500 0.50 2.50 21,000 21,400 20,500 6,760 138,580,000
25/07/2016 20,000 1.30 6.95 19,300 20,000 19,300 3,260 65,200,000
22/07/2016 18,700 1.20 6.86 18,500 18,700 18,500 53,500 1,000,450,000
21/07/2016 17,500 0.60 3.55 17,600 17,600 17,500 18,500 323,750,000
20/07/2016 16,900 1.10 6.96 16,500 16,900 16,000 51,000 861,900,000
19/07/2016 15,800 0.70 4.64 15,300 15,800 15,100 71,480 1,129,384,000
18/07/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
15/07/2016 15,100 0.00 ■■ 0.00 15,100 15,500 15,100 99,050 1,495,655,000
14/07/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
13/07/2016 15,100 0.10 0.67 15,000 15,100 15,000 5,230 78,973,000
12/07/2016 15,000 -0.10 -0.66 15,100 15,100 15,000 3,000 45,000,000
11/07/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
08/07/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 2,000 30,200,000
07/07/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
06/07/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 1,000 15,100,000
05/07/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 6,000 90,600,000
04/07/2016 15,100 0.00 ■■ 0.00 14,100 15,100 14,100 2,010 30,351,000
01/07/2016 15,100 0.90 6.34 14,200 15,100 14,200 1,110 16,761,000
30/06/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50 710,000
29/06/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 680 9,656,000
28/06/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
27/06/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
24/06/2016 14,200 -1.00 -6.58 15,000 15,200 14,200 7,010 99,542,000
23/06/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 10,000 152,000,000
22/06/2016 15,200 0.30 2.01 15,000 15,300 15,000 5,000 76,000,000
21/06/2016 14,900 0.00 ■■ 0.00 14,800 14,900 14,800 3,680 54,832,000
20/06/2016 14,900 0.00 ■■ 0.00 14,500 15,000 14,500 830 12,367,000
17/06/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
16/06/2016 14,900 0.90 6.43 14,900 14,900 14,900 200 2,980,000
15/06/2016 14,000 0.80 6.06 14,100 14,100 14,000 2,000 28,000,000
14/06/2016 13,200 0.00 ■■ 0.00 13,500 13,500 13,100 4,200 55,440,000
13/06/2016 13,200 0.80 6.45 12,600 13,200 12,600 600 7,920,000
10/06/2016 12,400 0.80 6.90 11,800 12,400 11,800 1,200 14,880,000
09/06/2016 11,600 0.10 0.87 11,600 11,600 11,600 500 5,800,000
08/06/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
07/06/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
06/06/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 150 1,725,000
03/06/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
02/06/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
01/06/2016 11,500 0.30 2.68 11,500 11,500 11,500 2,000 23,000,000
31/05/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
30/05/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
27/05/2016 11,200 0.10 0.90 11,200 11,200 11,200 30 336,000
26/05/2016 11,100 0.10 0.91 11,300 11,300 11,100 5,700 63,270,000
25/05/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/05/2016 11,000 -0.20 -1.79 11,200 11,200 11,000 1,110 12,210,000
23/05/2016 11,200 -0.30 -2.61 11,200 11,200 11,200 300 3,360,000
20/05/2016 11,500 -0.40 -3.36 11,500 11,500 11,500 500 5,750,000
19/05/2016 11,900 0.70 6.25 11,900 11,900 11,900 10 119,000
18/05/2016 11,200 0.20 1.82 11,200 11,200 11,200 2,000 22,400,000
17/05/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10 110,000
16/05/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
13/05/2016 11,000 0.20 1.85 11,000 11,000 11,000 10,000 110,000,000
12/05/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,640 17,712,000
11/05/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 600 6,480,000
10/05/2016 10,800 -0.20 -1.82 10,900 10,900 10,800 3,000 32,400,000
09/05/2016 11,000 -0.10 -0.90 11,000 11,000 11,000 1,000 11,000,000
06/05/2016 11,100 0.70 6.73 10,900 11,100 10,900 30 333,000
05/05/2016 10,400 0.20 1.96 10,400 10,400 10,400 16,600 172,640,000
04/05/2016 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 13,910 141,882,000
29/04/2016 10,200 0.40 4.08 10,200 10,200 10,200 28,000 285,600,000
28/04/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
27/04/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
26/04/2016 9,800 -0.40 -3.92 10,200 10,200 9,800 15,020 147,196,000
25/04/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 52,350 533,970,000
22/04/2016 10,200 0.20 2.00 10,200 10,200 10,200 20 204,000
21/04/2016 10,000 -0.60 -5.66 10,400 10,400 10,000 3,000 30,000,000
20/04/2016 10,600 -0.30 -2.75 10,600 10,600 10,600 2,130 22,578,000
19/04/2016 10,900 0.60 5.83 11,000 11,000 10,900 60 654,000
15/04/2016 10,300 0.60 6.19 10,200 10,300 10,200 15,000 154,500,000
14/04/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
13/04/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 5,570 54,029,000
12/04/2016 9,700 -0.10 -1.02 9,800 9,800 9,700 5,510 53,447,000
11/04/2016 9,800 -0.20 -2.00 9,900 9,900 9,800 5,500 53,900,000
08/04/2016 10,000 0.20 2.04 10,000 10,000 10,000 5,010 50,100,000
07/04/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
06/04/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 600 5,880,000
05/04/2016 9,800 -0.20 -2.00 9,800 9,800 9,800 4,700 46,060,000
04/04/2016 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 12,000 120,000,000
01/04/2016 10,000 0.10 1.01 10,000 10,000 10,000 2,500 25,000,000
31/03/2016 9,900 0.20 2.06 9,900 9,900 9,900 2,000 19,800,000
30/03/2016 9,700 0.10 1.04 9,800 9,900 9,700 13,980 135,606,000
29/03/2016 9,600 -0.20 -2.04 9,700 9,700 9,600 2,350 22,560,000
28/03/2016 9,800 0.10 1.03 9,700 9,800 9,700 3,790 37,142,000
25/03/2016 9,700 -0.20 -2.02 9,800 9,800 9,700 7,000 67,900,000
24/03/2016 9,900 0.20 2.06 9,900 9,900 9,900 9,000 89,100,000
23/03/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10 97,000
22/03/2016 9,700 0.00 ■■ 0.00 9,700 9,900 9,700 11,010 106,797,000
21/03/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,000 19,400,000
18/03/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 4,700 45,590,000
17/03/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 15,660 151,902,000
16/03/2016 9,700 0.20 2.11 9,500 9,700 9,500 20,570 199,529,000
15/03/2016 9,500 -0.20 -2.06 9,700 9,700 9,500 7,030 66,785,000
14/03/2016 9,700 0.00 ■■ 0.00 9,600 9,700 9,500 15,010 145,597,000
11/03/2016 9,700 0.20 2.11 9,700 9,700 9,300 39,800 386,060,000
10/03/2016 9,500 -0.20 -2.06 9,600 9,600 9,500 13,470 127,965,000
09/03/2016 9,700 0.10 1.04 9,800 9,800 9,700 15,000 145,500,000
08/03/2016 9,600 0.40 4.35 9,600 9,600 9,600 10,010 96,096,000
07/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,750 25,300,000
04/03/2016 9,200 0.20 2.22 9,200 9,200 9,200 2,000 18,400,000
03/03/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 2,010 18,090,000
02/03/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
01/03/2016 9,000 -0.10 -1.10 9,200 9,200 9,000 6,010 54,090,000
29/02/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
26/02/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
25/02/2016 9,100 0.00 ■■ 0.00 9,400 9,400 9,100 6,000 54,600,000
24/02/2016 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 4,700 42,770,000
23/02/2016 9,100 -0.10 -1.09 9,200 9,200 9,100 3,070 27,937,000
22/02/2016 9,200 0.10 1.10 9,100 9,200 9,100 4,000 36,800,000
19/02/2016 9,100 0.10 1.11 9,000 9,100 9,000 3,010 27,391,000
18/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,000 45,000,000
17/02/2016 9,000 0.10 1.12 9,000 9,000 9,000 3,000 27,000,000
16/02/2016 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 2,510 22,339,000
15/02/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 7,000 62,300,000
05/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
04/02/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 8,000 71,200,000
03/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,000 18,000,000
02/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,000 45,000,000
01/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
29/01/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 5,500 49,500,000
28/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 300 2,700,000
27/01/2016 9,000 0.20 2.27 8,800 9,000 8,800 3,000 27,000,000
26/01/2016 8,800 -0.30 -3.30 9,100 9,100 8,800 9,010 79,288,000
25/01/2016 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 4,000 36,400,000
22/01/2016 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 3,900 35,490,000
21/01/2016 9,100 0.20 2.25 8,900 9,100 8,900 2,000 18,200,000
20/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,000 8,900,000
19/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
15/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,000 8,900,000
14/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
13/01/2016 8,900 0.40 4.71 8,700 8,900 8,700 14,000 124,600,000
12/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/01/2016 8,500 -0.10 -1.16 8,600 8,600 8,500 2,000 17,000,000
08/01/2016 8,600 0.40 4.88 8,300 8,600 8,000 26,900 231,340,000
07/01/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 5,000 41,000,000
06/01/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
05/01/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 30 246,000
04/01/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
31/12/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 105,000 861,000,000
30/12/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
29/12/2015 8,200 0.00 ■■ 0.00 7,700 8,200 7,700 20,220 165,804,000
28/12/2015 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 50,260 412,132,000
25/12/2015 8,200 -0.40 -4.65 8,400 8,500 8,100 169,060 1,386,292,000
24/12/2015 8,600 0.50 6.17 8,400 8,600 8,200 120,230 1,033,978,000
23/12/2015 8,100 -0.60 -6.90 8,600 8,600 8,100 100,030 810,243,000
22/12/2015 8,700 0.20 2.35 8,000 8,700 8,000 100,050 870,435,000
21/12/2015 8,500 0.50 6.25 7,800 8,500 7,700 2,590 22,015,000
18/12/2015 8,000 -0.40 -4.76 8,000 8,200 7,900 50,200 401,600,000
17/12/2015 8,400 -0.50 -5.62 8,600 8,600 8,300 55,010 462,084,000
16/12/2015 8,900 0.20 2.30 9,000 9,000 8,300 2,500 22,250,000
15/12/2015 8,700 0.50 6.10 8,700 8,700 8,700 5,650 49,155,000
14/12/2015 8,200 0.50 6.49 8,200 8,200 8,200 200,160 1,641,312,000
11/12/2015 7,700 0.50 6.94 7,700 7,700 7,700 330 2,541,000
10/12/2015 7,200 0.40 5.88 7,200 7,200 7,200 20,770 149,544,000
09/12/2015 6,800 0.40 6.25 6,800 6,800 6,800 6,210 42,228,000
08/12/2015 6,400 0.40 6.67 6,400 6,400 6,400 10 64,000
07/12/2015 6,000 0.20 3.45 5,800 6,000 5,700 6,140 36,840,000
04/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,950 11,310,000