Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -2.09 (-0.15%)
  • HNX-Index 386.40 +1.52 (+0.40%)
  • UPCOM-Index 99.15 -0.21 (-0.21%)
CTCP Du Lịch Dịch Vụ Hội An
Hoi An Torurist Service Joint Stock Company
Mã CK:      HOT      36.40      ■■ 0 (0%)      (cập nhật 08:00 18/10/2021)
Đang giao dịch
HOT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/10/2021 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 10 364,000
15/10/2021 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 20 728,000
13/10/2021 36,400 -0.10 -0.27 36,500 36,500 36,400 30 1,092,000
12/10/2021 36,500 -0.50 -1.37 37,000 36,500 36,500 40 1,460,000
08/10/2021 37,000 0.60 1.62 36,400 37,000 36,500 70 2,590,000
07/10/2021 36,400 2.30 6.32 34,100 36,400 35,500 30 1,092,000
06/10/2021 34,100 2.10 6.16 32,000 34,100 33,000 70 2,387,000
05/10/2021 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
04/10/2021 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 70 2,240,000
27/09/2021 32,000 0.20 0.63 31,800 32,000 31,700 60 1,920,000
23/09/2021 31,800 -2.20 -6.92 34,000 33,000 31,800 150 4,770,000
22/09/2021 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 50 1,700,000
20/09/2021 34,000 -1.00 -2.94 35,000 34,000 34,000 20 680,000
18/09/2021 35,000 -0.50 -1.43 35,000 35,000 34,500 50 1,750,000
17/09/2021 35,000 -0.50 -1.43 35,000 35,000 34,500 50 1,750,000
15/09/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 60 2,100,000
14/09/2021 35,000 -1.95 -5.57 36,950 35,000 34,500 300 10,500,000
13/09/2021 36,950 -0.05 -0.14 37,000 37,000 36,950 80 2,956,000
09/09/2021 37,000 -0.40 -1.08 37,400 37,000 37,000 10 370,000
08/09/2021 37,000 -0.40 -1.08 37,400 37,000 37,000 10 370,000
06/09/2021 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 80 2,992,000
04/09/2021 34,900 2.00 5.73 32,900 0 0 40 1,396,000
30/08/2021 37,400 0.40 1.07 37,000 37,400 37,000 90 3,366,000
23/08/2021 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10 370,000
18/08/2021 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 50 1,850,000
17/08/2021 37,000 -1.00 -2.70 38,000 38,000 37,000 60 2,220,000
16/08/2021 38,000 0.50 1.32 37,500 38,000 38,000 60 2,280,000
12/08/2021 37,500 -0.30 -0.80 37,800 37,500 35,200 120 4,500,000
11/08/2021 37,800 -1.70 -4.50 39,500 37,800 37,800 10 378,000
10/08/2021 39,500 2.20 5.57 37,300 39,500 38,000 130 5,135,000
09/08/2021 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 60 2,238,000
06/08/2021 37,300 2.40 6.43 34,900 37,300 32,500 50 1,865,000
04/08/2021 34,900 2.00 5.73 32,900 35,200 34,850 40 1,396,000
30/07/2021 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 50 1,645,000
29/07/2021 32,900 2.15 6.53 30,750 32,900 32,900 10 329,000
27/07/2021 30,750 1.25 4.07 30,750 32,000 30,750 70 2,152,500
23/07/2021 30,750 2.00 6.50 28,750 30,750 30,750 10 307,500
19/07/2021 30,850 -2.30 -7.46 33,150 30,850 30,850 30 925,500
15/07/2021 33,150 2.15 6.49 31,000 33,150 33,150 10 331,500
14/07/2021 31,000 0.70 2.26 30,300 31,000 31,000 20 620,000
13/07/2021 30,300 -2.25 -7.43 32,550 32,350 30,300 490 14,847,000
12/07/2021 32,550 -2.45 -7.53 35,000 34,450 32,550 40 1,302,000
09/07/2021 35,000 -2.00 -5.71 37,000 35,000 35,000 10 350,000
08/07/2021 37,000 1.65 4.46 35,350 37,000 32,900 110 4,070,000
07/07/2021 35,350 -2.65 -7.50 38,000 35,350 35,350 20 707,000
05/07/2021 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 10 380,000
01/07/2021 38,000 0.55 1.45 37,450 38,000 38,000 30 1,140,000
29/06/2021 37,450 2.45 6.54 35,000 37,450 36,000 160 5,992,000
28/06/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10 350,000
25/06/2021 35,000 0.60 1.71 34,400 35,000 35,000 10 350,000
24/06/2021 34,400 1.30 3.78 33,100 34,400 34,400 10 344,000
23/06/2021 33,100 2.15 6.50 30,950 33,100 30,950 100 3,310,000
22/06/2021 30,950 2.00 6.46 28,950 30,950 30,950 10 309,500
21/06/2021 28,950 1.85 6.39 27,100 28,950 28,950 20 579,000
17/06/2021 27,100 1.75 6.46 25,350 27,100 27,100 10 271,000
16/06/2021 38,000 -2.70 -7.11 40,700 40,700 38,000 30 1,140,000
10/06/2021 25,350 -1.55 -6.11 26,900 28,750 25,050 30 760,500
03/06/2021 26,900 -2.00 -7.43 28,900 26,900 26,900 10 269,000
31/05/2021 28,900 1.85 6.40 27,050 28,900 25,200 70 2,023,000
28/05/2021 27,050 -1.85 -6.84 28,900 27,050 27,050 10 270,500
27/05/2021 28,900 1.85 6.40 27,050 28,900 25,250 110 3,179,000
21/05/2021 27,050 -1.00 -3.70 28,050 27,050 27,050 10 270,500
20/05/2021 28,050 -0.85 -3.03 28,900 28,050 28,050 10 280,500
19/05/2021 28,900 1.85 6.40 27,050 28,900 28,900 10 289,000
07/05/2021 27,050 -1.95 -7.21 29,000 27,050 27,050 10 270,500
05/05/2021 29,000 -1.60 -5.52 30,600 29,000 28,650 20 580,000
04/05/2021 30,600 -2.30 -7.52 32,900 30,600 30,600 20 612,000
03/05/2021 39,850 2.60 6.52 37,250 39,850 39,850 110 4,383,500
28/04/2021 32,900 -2.45 -7.45 35,350 32,900 32,900 20 658,000
27/04/2021 35,350 -2.45 -6.93 37,800 38,000 35,350 120 4,242,000
23/04/2021 37,800 2.45 6.48 35,350 37,800 32,900 30 1,134,000
22/04/2021 35,350 -2.65 -7.50 38,000 35,350 35,350 40 1,414,000
16/04/2021 38,000 -2.70 -7.11 40,700 40,700 38,000 30 1,140,000
15/04/2021 40,700 0.05 0.12 40,650 42,000 40,500 300 12,210,000
14/04/2021 40,650 2.65 6.52 38,000 40,650 40,000 790 32,113,500
13/04/2021 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 160 6,080,000
12/04/2021 38,000 -2.00 -5.26 40,000 40,000 38,000 170 6,460,000
10/04/2021 42,800 4.80 11.21 38,000 40,000 37,000 90 3,852,000
09/04/2021 40,000 2.00 5.00 38,000 40,000 37,000 140 5,600,000
08/04/2021 38,000 0.10 0.26 38,000 38,100 38,000 120 4,560,000
07/04/2021 38,000 0.95 2.50 37,050 39,000 37,050 290 11,020,000
06/04/2021 37,050 2.40 6.48 34,650 37,050 34,700 260 9,633,000
05/04/2021 34,650 0.00 ■■ 0.00 34,650 34,650 34,650 20 693,000
03/04/2021 39,850 2.60 6.52 37,250 36,950 34,650 110 4,383,500
02/04/2021 34,650 -2.60 -7.50 37,250 36,950 34,650 250 8,662,500
01/04/2021 37,250 -2.80 -7.52 40,050 37,250 37,250 200 7,450,000
31/03/2021 40,050 -3.00 -7.49 43,050 40,050 40,050 60 2,403,000
30/03/2021 43,050 -3.00 -6.97 43,050 43,050 40,050 90 3,874,500
29/03/2021 43,050 2.80 6.50 40,250 43,050 43,050 100 4,305,000
25/03/2021 40,250 2.60 6.46 37,650 40,250 40,250 70 2,817,500
24/03/2021 37,650 2.45 6.51 35,200 37,650 37,650 220 8,283,000
23/03/2021 35,200 2.30 6.53 32,900 35,200 35,200 80 2,816,000
22/03/2021 32,900 2.15 6.53 30,750 32,900 32,900 10 329,000
19/03/2021 30,750 2.00 6.50 28,750 30,750 30,750 10 307,500
18/03/2021 28,750 1.85 6.43 26,900 28,750 28,750 10 287,500
31/12/2020 35,050 -2.50 -7.13 37,550 40,150 34,950 330 11,566,500
30/12/2020 37,550 0.00 ■■ 0.00 37,550 37,550 37,550 50 1,877,500
29/12/2020 37,550 2.50 6.66 35,100 37,550 37,550 1 37,550
28/12/2020 35,100 2.30 6.55 32,850 35,100 35,000 15 526,500
27/12/2020 32,850 0.00 ■■ 0.00 32,850 32,850 32,850 1 32,850
25/12/2020 32,850 0.00 ■■ 0.00 32,850 32,850 32,850 1 32,850
24/12/2020 32,850 -2.50 -7.61 35,300 32,850 32,850 6 197,100
23/12/2020 35,300 -2.60 -7.37 37,900 35,300 35,300 3 105,900
22/12/2020 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 1 37,900
21/12/2020 37,900 -2.90 -7.65 40,750 37,900 37,900 2 75,800
17/12/2020 40,750 2.70 6.63 38,100 40,750 38,000 8 326,000
16/12/2020 40,750 2.70 6.63 38,100 40,750 38,000 8 326,000
15/12/2020 38,100 2.50 6.56 35,650 38,100 38,100 8 304,800
14/12/2020 35,650 2.30 6.45 33,350 35,650 35,650 12 427,800
13/12/2020 33,350 2.20 6.60 31,200 33,350 33,350 8 266,800
11/12/2020 33,350 2.20 6.60 31,200 33,350 33,350 8 266,800
10/12/2020 31,200 2.00 6.41 29,200 31,200 31,200 1 31,200
09/12/2020 29,200 1.90 6.51 27,300 29,200 29,200 2 58,400
04/12/2020 27,300 1.80 6.59 25,550 27,300 27,300 2 54,600
19/11/2020 25,550 -1.50 -5.87 27,050 25,550 25,550 1 25,550
17/11/2020 27,050 0.00 ■■ 0.00 27,050 27,050 27,050 1 27,050
13/11/2020 27,050 -1.70 -6.28 28,750 27,050 27,050 1 27,050
10/11/2020 28,750 0.00 ■■ 0.00 28,750 28,750 28,750 1 28,750
06/11/2020 28,750 -2.10 -7.30 30,850 28,750 28,750 1 28,750
05/11/2020 30,850 -2.20 -7.13 33,000 30,850 30,850 1 30,850
03/11/2020 33,000 -2.40 -7.27 35,400 33,000 33,000 1 33,000
02/11/2020 35,400 -2.60 -7.34 37,950 35,500 35,400 3 106,200
30/10/2020 37,950 0.00 ■■ 0.00 37,950 37,950 37,950 1 37,950
28/10/2020 37,950 -2.80 -7.38 40,800 38,000 37,950 6 227,700
16/10/2020 40,800 -1.20 -2.94 42,000 42,050 40,800 2,240 91,392,000
15/10/2020 42,000 -3.00 -7.14 45,000 42,000 42,000 40 1,680,000
14/10/2020 45,000 -3.00 -6.67 48,000 45,000 45,000 3 135,000
12/10/2020 48,000 0.00 ■■ 0.00 48,000 48,000 44,650 12 576,000
09/10/2020 48,000 0.00 ■■ 0.00 48,000 48,000 44,650 3 144,000
06/10/2020 48,000 0.00 ■■ 0.00 48,000 48,000 44,650 2 96,000
01/10/2020 50,000 3.20 6.40 46,800 0 0 290 14,500,000
30/09/2020 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 5 240,000
29/09/2020 48,000 3.00 6.25 45,000 48,000 48,000 14 672,000
21/09/2020 45,000 0.50 1.11 44,500 45,000 45,000 1 45,000
20/09/2020 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 2 89,000
18/09/2020 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 2 89,000
17/09/2020 44,500 2.90 6.52 41,650 0 0 1 44,500
15/09/2020 41,650 -3.10 -7.44 44,750 44,750 41,650 102 4,248,300
14/09/2020 44,750 2.90 6.48 41,850 44,750 44,750 2 89,500
10/09/2020 41,850 -3.20 -7.65 45,000 41,850 41,850 1 41,850
07/09/2020 45,000 -1.50 -3.33 46,500 45,000 45,000 1 45,000
03/09/2020 46,500 -3.50 -7.53 50,000 46,500 46,500 1 46,500
01/09/2020 50,000 3.20 6.40 46,800 50,000 43,550 290 14,500,000
31/08/2020 46,800 2.20 4.70 44,650 47,750 41,550 4 187,200
28/08/2020 44,650 2.90 6.49 41,800 44,650 38,900 3 133,950
27/08/2020 41,800 2.60 6.22 39,200 41,800 41,800 1 41,800
26/08/2020 39,200 -3.00 -7.65 42,150 39,200 39,200 6 235,200
25/08/2020 42,150 2.80 6.64 39,400 42,150 42,150 8 337,200
24/08/2020 39,400 -3.00 -7.61 42,350 39,400 39,400 18 709,200
20/08/2020 42,350 -3.20 -7.56 45,500 45,500 42,350 63 2,668,050
24/07/2020 45,500 -3.10 -6.81 48,600 45,500 45,500 1 45,500
23/07/2020 48,600 0.00 ■■ 0.00 48,600 48,600 45,200 52 2,527,200
15/07/2020 48,600 3.10 6.38 45,500 48,600 42,350 5 243,000
14/07/2020 45,500 -0.50 -1.10 46,000 45,500 42,800 2 91,000
07/07/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 10 460,000
30/06/2020 46,000 0.50 1.09 45,500 46,000 46,000 60 2,760,000
29/06/2020 45,500 1.40 3.08 44,100 45,500 44,300 68 3,094,000
19/06/2020 44,100 -1.60 -3.63 45,700 44,100 41,200 135 5,953,500
11/06/2020 45,700 -0.30 -0.66 46,000 46,000 45,700 9 411,300
10/06/2020 46,000 2.80 6.09 43,200 46,000 43,300 88 4,048,000
09/06/2020 43,200 0.00 ■■ 0.00 43,200 43,200 43,200 10 432,000
08/06/2020 43,200 2.70 6.25 40,500 43,200 43,000 248 10,713,600
06/06/2020 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 30 1,215,000
05/06/2020 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 30 1,215,000
04/06/2020 40,500 0.50 1.23 40,000 40,500 40,000 41 1,660,500
03/06/2020 40,000 0.00 ■■ 0.00 40,000 40,500 38,000 165 6,600,000
02/06/2020 40,000 -0.50 -1.25 40,500 40,500 40,000 80 3,200,000
01/06/2020 40,500 0.00 ■■ 0.00 40,500 41,000 40,500 20 810,000
31/05/2020 40,500 0.40 0.99 40,100 40,500 40,100 59 2,389,500
29/05/2020 40,500 0.40 0.99 40,100 40,500 40,100 59 2,389,500
28/05/2020 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 59 2,365,900
27/05/2020 40,100 -0.30 -0.75 40,400 40,400 40,100 13 521,300
26/05/2020 40,100 -0.30 -0.75 40,400 40,400 40,100 13 521,300
25/05/2020 40,400 -1.10 -2.72 41,500 40,400 40,400 21 848,400
21/05/2020 41,500 0.50 1.20 41,000 41,500 40,600 10 415,000
20/05/2020 41,500 0.50 1.20 41,000 41,500 40,600 10 415,000
19/05/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 1 41,000
14/05/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 2 82,000
13/05/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 2 82,000
12/05/2020 41,000 0.00 ■■ 0.00 41,000 41,000 38,150 5 205,000
11/05/2020 41,000 -0.50 -1.22 41,500 41,000 39,500 20 820,000
10/05/2020 41,000 -0.50 -1.22 41,500 41,000 39,500 20 820,000
08/05/2020 41,000 -0.50 -1.22 41,500 41,000 39,500 20 820,000
07/05/2020 41,500 0.00 ■■ 0.00 41,500 41,800 41,500 86 3,569,000
06/05/2020 41,500 0.50 1.20 41,000 42,500 41,500 44 1,826,000
05/05/2020 41,000 0.00 ■■ 0.00 41,000 41,000 40,000 53 2,173,000
04/05/2020 41,000 -0.50 -1.22 41,500 41,000 40,000 80 3,280,000
01/05/2020 41,500 0.00 ■■ 0.00 41,500 42,000 41,500 33 1,369,500
30/04/2020 41,500 0.00 ■■ 0.00 41,500 42,000 41,500 33 1,369,500
29/04/2020 41,500 0.00 ■■ 0.00 41,500 42,000 41,500 33 1,369,500
28/04/2020 41,500 0.00 ■■ 0.00 41,500 41,500 41,000 41 1,701,500
27/04/2020 41,500 0.00 ■■ 0.00 41,500 41,500 38,600 99 4,108,500
26/04/2020 41,500 -0.50 -1.20 42,000 42,000 39,500 118 4,897,000
24/04/2020 41,500 -0.50 -1.20 42,000 42,000 39,500 118 4,897,000
23/04/2020 42,000 2.00 4.76 40,000 42,500 38,000 78 3,276,000
22/04/2020 40,000 1.00 2.50 39,000 40,000 38,000 55 2,200,000
21/04/2020 39,000 -1.00 -2.56 40,000 40,000 39,000 50 1,950,000
20/04/2020 40,000 1.30 3.25 38,700 40,000 38,800 99 3,960,000
19/04/2020 38,700 2.50 6.46 36,200 38,700 38,700 10 387,000
17/04/2020 38,700 2.50 6.46 36,200 38,700 38,700 10 387,000
16/04/2020 36,200 2.40 6.63 33,850 36,200 34,000 23 832,600
15/04/2020 33,850 2.20 6.50 31,650 33,850 33,850 29 981,650
14/04/2020 31,650 2.10 6.64 29,600 31,650 31,650 51 1,614,150
13/04/2020 29,600 1.90 6.42 27,700 29,600 27,700 7 207,200
12/04/2020 27,700 1.80 6.50 25,900 27,700 27,700 1 27,700
10/04/2020 27,700 1.80 6.50 25,900 27,700 27,700 1 27,700
09/04/2020 25,900 -1.90 -7.34 27,800 25,900 25,900 28 725,200
08/04/2020 25,900 -1.90 -7.34 27,800 25,900 25,900 28 725,200
07/04/2020 27,800 1.80 6.47 26,000 27,800 27,000 9 250,200
06/04/2020 27,800 1.80 6.47 26,000 27,800 27,000 9 250,200
03/04/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 433 11,258,000
02/04/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 433 11,258,000
01/04/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 433 11,258,000
31/03/2020 26,000 0.10 0.38 25,900 0 0 6 156,000
30/03/2020 26,000 0.10 0.38 25,900 26,000 24,100 6 156,000
23/03/2020 25,900 1.70 6.56 24,250 25,900 25,900 7 181,300
22/03/2020 25,900 1.70 6.56 24,250 25,900 25,900 7 181,300
20/03/2020 25,900 1.70 6.56 24,250 25,900 25,900 7 181,300
19/03/2020 24,250 -1.80 -7.42 26,050 24,250 24,250 1 24,250
16/03/2020 26,050 -1.80 -6.91 26,050 26,050 24,250 80 2,084,000
10/03/2020 26,050 -2.00 -7.68 28,000 26,050 26,050 3 78,150
05/03/2020 28,000 -1.20 -4.29 29,150 28,000 27,150 3 84,000
04/03/2020 29,150 -2.20 -7.55 31,300 29,150 29,150 1 29,150
28/02/2020 31,300 -2.20 -7.03 33,500 31,300 31,300 1 31,300
20/02/2020 33,500 -2.00 -5.97 35,500 33,500 33,100 10 335,000
19/02/2020 35,500 -2.70 -7.61 38,150 37,000 35,500 7 248,500
18/02/2020 38,150 -2.90 -7.60 41,000 38,150 38,150 50 1,907,500
17/02/2020 41,000 -3.10 -7.56 44,050 44,000 41,000 14 574,000
15/02/2020 44,050 -3.30 -7.49 47,350 44,050 44,050 1 44,050
14/02/2020 44,050 -3.30 -7.49 47,350 44,050 44,050 1 44,050
12/02/2020 47,350 -3.60 -7.60 50,900 47,350 47,350 4 189,400
11/02/2020 47,350 -3.60 -7.60 50,900 47,350 47,350 4 189,400
22/10/2019 50,900 2.90 5.70 48,000 50,900 50,900 1 50,900
18/10/2019 48,000 3.00 6.25 45,000 48,000 48,000 2 96,000
17/10/2019 45,000 2.80 6.22 42,200 45,000 45,000 4 180,000
16/10/2019 42,200 2.70 6.40 39,500 42,200 42,200 11 464,200
15/10/2019 39,500 2.60 6.58 36,950 39,500 36,900 21 829,500
14/10/2019 36,950 2.40 6.50 34,550 36,950 34,550 15 554,250
11/10/2019 34,550 2.30 6.66 32,300 34,550 34,550 1 34,550
27/09/2019 32,300 -2.30 -7.12 34,600 32,300 32,300 45 1,453,500
10/09/2019 34,600 0.10 0.29 34,550 34,600 34,600 862 29,825,200
03/09/2019 34,550 -2.60 -7.53 37,100 34,550 34,550 15 518,250
28/08/2019 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 1 37,100
26/08/2019 37,100 -2.80 -7.55 39,850 37,100 37,100 5 185,500
23/08/2019 39,850 -3.00 -7.53 42,800 40,000 39,850 5 199,250
30/07/2019 42,800 2.80 6.54 40,000 42,800 42,800 412 17,633,600
26/07/2019 40,000 2.50 6.25 37,500 40,100 34,900 309 12,360,000
25/07/2019 37,500 2.50 6.67 35,050 37,500 37,500 3 112,500
24/07/2019 35,050 2.30 6.56 32,800 35,050 35,050 1 35,050
19/07/2019 32,800 2.10 6.40 30,700 32,800 32,800 1,081 35,456,800
17/07/2019 30,700 -2.30 -7.49 33,000 33,000 30,700 337 10,345,900
12/07/2019 33,000 -0.40 -1.21 33,350 33,000 33,000 3 99,000
11/07/2019 33,350 0.00 ■■ 0.00 33,350 33,350 33,350 1 33,350
08/07/2019 33,350 -2.50 -7.50 35,850 33,350 33,350 22 733,700
04/07/2019 35,850 -2.70 -7.53 38,500 35,850 35,850 1 35,850
01/07/2019 38,500 2.50 6.49 36,000 38,500 33,500 2 77,000
28/06/2019 36,000 1.60 4.44 34,450 36,000 36,000 1 36,000
27/06/2019 34,450 2.00 5.81 32,500 34,450 33,000 2 68,900
25/06/2019 32,500 -0.10 -0.31 32,600 32,500 32,500 9 292,500
17/06/2019 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 1 32,600
16/06/2019 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 1 32,600
14/06/2019 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 1 32,600
04/06/2019 32,600 0.00 ■■ 0.00 32,600 32,650 32,600 40 1,304,000
03/06/2019 32,600 0.00 ■■ 0.00 32,600 32,650 32,600 40 1,304,000
24/05/2019 32,600 2.00 6.13 30,600 32,600 32,500 171 5,574,600
23/05/2019 32,600 2.00 6.13 30,600 32,600 32,500 171 5,574,600
22/05/2019 30,600 2.00 6.54 28,600 30,600 30,600 1 30,600
20/05/2019 28,600 -2.10 -7.34 30,700 28,600 28,600 1 28,600
19/05/2019 28,600 -2.10 -7.34 30,700 28,600 28,600 1 28,600
17/05/2019 28,600 -2.10 -7.34 30,700 28,600 28,600 1 28,600
16/05/2019 30,700 -2.30 -7.49 33,000 30,700 30,700 12 368,400
15/05/2019 33,000 -2.00 -6.06 35,000 35,250 33,000 60 1,980,000
14/05/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 60 2,100,000
13/05/2019 35,000 0.40 1.14 34,600 35,000 35,000 60 2,100,000
12/05/2019 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 101 3,494,600
10/05/2019 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 101 3,494,600
09/05/2019 34,600 0.10 0.29 34,500 34,600 34,600 68 2,352,800
08/05/2019 34,500 0.00 ■■ 0.00 34,500 34,600 34,500 118 4,071,000
07/05/2019 34,500 2.20 6.38 32,350 34,500 32,300 94 3,243,000
06/05/2019 32,350 2.10 6.49 30,300 32,350 32,350 2 64,700
03/05/2019 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 18 545,400
02/05/2019 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 18 545,400
24/04/2019 30,300 -2.30 -7.59 32,550 30,300 30,300 44 1,333,200
23/04/2019 30,300 -2.30 -7.59 32,550 30,300 30,300 44 1,333,200
19/04/2019 27,500 -1.75 -6.36 29,250 30,000 27,500 7,010 192,775,000
18/04/2019 32,550 -2.50 -7.68 35,000 37,450 32,550 12 390,600
17/04/2019 29,250 -2.15 -7.35 31,400 29,250 29,250 10 292,500
16/04/2019 31,400 2.05 6.53 29,350 31,400 31,000 2,800 87,920,000
15/04/2019 29,350 1.90 6.47 27,450 29,350 28,500 520 15,262,000
12/04/2019 35,000 -0.30 -0.86 35,300 37,600 35,000 6 210,000
11/04/2019 35,000 -0.30 -0.86 35,300 37,600 35,000 6 210,000
10/04/2019 35,300 2.20 6.23 33,100 35,300 35,000 11 388,300
09/04/2019 33,100 2.10 6.34 31,050 33,100 33,050 50 1,655,000
08/04/2019 31,050 2.00 6.44 29,050 31,050 31,050 11 341,550
05/04/2019 29,050 1.90 6.54 27,150 29,050 29,050 1 29,050
04/04/2019 29,050 1.90 6.54 27,150 29,050 29,050 1 29,050
03/04/2019 27,150 -1.60 -5.89 28,700 30,700 27,150 60 1,629,000
02/04/2019 28,700 -2.20 -7.67 30,850 31,000 28,700 13 373,100
30/03/2019 28,500 -1.50 -5.26 30,000 28,500 28,500 1,500 42,750,000
29/03/2019 30,850 2.00 6.48 28,850 30,850 29,750 142 4,380,700
28/03/2019 28,850 -2.20 -7.63 31,000 28,850 28,850 1 28,850
27/03/2019 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 41 1,271,000
26/03/2019 31,000 1.00 3.23 30,000 31,000 31,000 40 1,240,000
25/03/2019 30,000 -0.40 -1.33 30,400 30,000 30,000 17 510,000
22/03/2019 30,400 0.40 1.32 30,000 30,400 30,400 83 2,523,200
21/03/2019 30,000 1.40 4.67 28,600 30,000 30,000 20 600,000
20/03/2019 28,600 -2.10 -7.34 30,700 28,700 28,600 2 57,200
19/03/2019 27,500 -1.75 -6.36 29,250 30,000 27,500 7,010 192,775,000
18/03/2019 30,700 0.00 ■■ 0.00 30,700 31,000 30,700 26 798,200
17/03/2019 29,250 1.80 6.15 28,700 30,700 28,700 10 292,500
15/03/2019 30,700 2.00 6.51 28,700 30,700 28,700 150 4,605,000
14/03/2019 28,700 1.80 6.27 26,950 28,700 27,000 14 401,800
13/03/2019 26,950 0.30 1.11 26,650 26,950 26,950 4 107,800
11/03/2019 25,700 1.65 6.42 24,050 25,700 25,700 10 257,000
08/03/2019 26,650 -1.60 -6.00 28,200 26,700 26,650 6 159,900
07/03/2019 28,200 1.60 5.67 26,600 28,200 28,200 1 28,200
06/03/2019 26,600 -1.90 -7.14 28,500 27,350 26,550 40 1,064,000
05/03/2019 28,500 -0.90 -3.16 29,400 28,500 28,000 6 171,000
04/03/2019 29,400 1.60 5.44 27,800 29,400 27,800 18 529,200
01/03/2019 27,800 1.80 6.47 26,000 27,800 27,600 3 83,400
28/02/2019 26,000 -1.90 -7.31 27,900 27,000 26,000 14 364,000
27/02/2019 27,900 -2.10 -7.53 30,000 30,600 27,900 51 1,422,900
26/02/2019 30,000 1.20 4.00 28,800 30,800 30,000 6 180,000
25/02/2019 28,800 0.00 ■■ 0.00 28,800 30,000 28,800 47 1,353,600
22/02/2019 28,800 -2.20 -7.64 30,950 28,800 28,800 1 28,800
21/02/2019 30,950 -2.30 -7.43 33,250 30,950 30,950 3 92,850
20/02/2019 33,250 -2.50 -7.52 35,700 35,300 33,250 45 1,496,250
19/02/2019 35,700 2.20 6.16 33,500 35,700 35,700 1 35,700
17/02/2019 29,250 1.80 6.15 33,500 0 0 10 292,500
15/02/2019 29,350 1.90 6.47 27,450 29,350 28,500 520 15,262,000
14/02/2019 27,450 1.75 6.38 25,700 27,450 27,450 720 19,764,000
13/02/2019 33,500 2.20 6.57 31,350 33,500 33,500 43 1,440,500
12/02/2019 31,350 2.10 6.70 29,300 31,350 31,350 113 3,542,550
11/02/2019 29,300 1.90 6.48 27,400 29,300 29,300 1 29,300
31/01/2019 26,100 -0.10 -0.38 26,200 26,100 26,100 10 261,000
30/01/2019 28,500 -1.50 -5.26 30,000 28,500 28,500 1,500 42,750,000
28/01/2019 21,700 -1.60 -7.37 23,300 24,900 21,700 13,890 301,413,000
25/01/2019 23,400 -1.75 -7.48 25,150 26,900 23,400 1,700 39,780,000
24/01/2019 25,150 -1.85 -7.36 27,000 28,850 25,150 130 3,269,500
22/01/2019 27,400 -1.90 -6.93 29,250 27,400 27,400 1,000 27,400,000
21/01/2019 27,400 -1.85 -6.75 29,250 27,400 27,400 10 274,000
19/01/2019 27,500 -1.75 -6.36 29,250 0 0 7,010 192,775,000
17/01/2019 29,250 -2.15 -7.35 31,400 29,250 29,250 10 292,500
16/01/2019 31,400 2.05 6.53 29,350 31,400 31,000 2,800 87,920,000
15/01/2019 29,350 1.90 6.47 27,450 29,350 28,500 520 15,262,000
14/01/2019 27,450 1.75 6.38 25,700 27,450 27,450 720 19,764,000
13/01/2019 25,700 1.65 6.42 24,050 25,700 25,700 10 257,000
11/01/2019 25,700 1.65 6.42 24,050 25,700 25,700 10 257,000
10/01/2019 24,050 1.55 6.44 22,500 24,050 24,050 10 240,500
04/01/2019 22,500 -0.70 -3.11 23,200 24,800 22,500 650 14,625,000
02/01/2019 23,200 1.50 6.47 21,700 23,200 23,200 10 232,000
28/12/2018 21,700 -1.60 -7.37 23,300 24,900 21,700 13,890 301,413,000
27/12/2018 23,300 -0.80 -3.43 24,100 25,750 23,300 100 2,330,000
26/12/2018 24,100 0.70 2.90 23,400 25,000 24,100 2,370 57,117,000
25/12/2018 23,400 -1.75 -7.48 25,150 26,900 23,400 1,700 39,780,000
24/12/2018 25,150 -1.85 -7.36 27,000 28,850 25,150 130 3,269,500
21/12/2018 27,000 -2.00 -7.41 29,000 27,000 27,000 20 540,000
20/12/2018 29,000 -2.00 -6.90 31,000 33,150 29,000 1,830 53,070,000
19/12/2018 31,000 2.00 6.45 29,000 31,000 31,000 270 8,370,000
18/12/2018 29,000 -1.80 -6.21 30,800 32,950 29,000 3,880 112,520,000
17/12/2018 30,800 2.00 6.49 28,800 30,800 30,350 5,280 162,624,000
14/12/2018 28,800 1.80 6.25 27,000 28,850 28,800 1,030 29,664,000
13/12/2018 27,000 -1.50 -5.56 28,500 30,450 27,000 1,360 36,720,000
07/12/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 20 570,000
05/12/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 10 285,000
04/12/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 600 17,100,000
03/12/2018 28,500 0.10 0.35 28,500 28,600 28,500 500 14,250,000
30/11/2018 28,500 -1.50 -5.26 30,000 28,500 28,500 1,500 42,750,000
29/11/2018 30,000 1.60 5.33 28,400 30,000 30,000 10 300,000
28/11/2018 28,400 1.70 5.99 26,700 28,400 28,400 20 568,000
27/11/2018 26,700 -0.30 -1.12 27,000 26,700 26,700 440 11,748,000
26/11/2018 27,000 0.60 2.22 26,400 27,000 27,000 140 3,780,000
21/11/2018 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 30 792,000
19/11/2018 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 10 264,000
17/11/2018 26,400 -1.25 -4.73 27,650 26,400 25,900 120 3,168,000
16/11/2018 26,400 -1.25 -4.73 27,650 26,400 25,900 120 3,168,000
14/11/2018 27,650 1.80 6.51 25,850 27,650 27,650 10 276,500
13/11/2018 25,850 -1.80 -6.96 27,650 25,850 25,850 20 517,000
09/11/2018 27,650 -2.05 -7.41 29,700 28,000 27,650 1,010 27,926,500
08/11/2018 29,700 1.90 6.40 27,800 29,700 29,700 10 297,000
06/11/2018 27,800 1.70 6.12 26,100 27,800 27,800 30 834,000
02/11/2018 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 10 261,000
31/10/2018 26,100 -0.10 -0.38 26,200 26,100 26,100 10 261,000
30/10/2018 26,200 1.70 6.49 24,500 26,200 26,150 290 7,598,000
29/10/2018 24,500 0.50 2.04 24,000 25,650 24,100 160 3,920,000
26/10/2018 24,000 -1.25 -5.21 25,250 27,000 24,000 90 2,160,000
25/10/2018 25,250 -1.75 -6.93 27,000 25,250 25,250 10 252,500
24/10/2018 27,000 -0.20 -0.74 27,200 27,000 27,000 10 270,000
23/10/2018 27,200 1.75 6.43 25,450 27,200 27,200 110 2,992,000
22/10/2018 25,450 -0.60 -2.36 26,050 27,850 24,500 4,240 107,908,000
19/10/2018 26,050 -1.65 -6.33 27,700 26,050 26,050 10 260,500
18/10/2018 27,700 -2.00 -7.22 29,700 27,700 27,700 10 277,000
17/10/2018 29,700 -2.20 -7.41 31,900 33,950 29,700 2,840 84,348,000
16/10/2018 31,900 1.95 6.11 29,950 31,950 28,000 170 5,423,000
15/10/2018 29,950 1.95 6.51 28,000 29,950 29,950 10 299,500
12/10/2018 28,000 1.00 3.57 27,000 28,000 25,250 1,010 28,280,000
11/10/2018 27,000 -2.00 -7.41 29,000 29,000 27,000 920 24,840,000
10/10/2018 29,000 1.50 5.17 27,500 29,000 27,450 3,040 88,160,000
08/10/2018 27,500 -0.80 -2.91 28,300 27,500 27,500 150 4,125,000
05/10/2018 28,300 1.80 6.36 26,500 28,350 28,300 460 13,018,000
04/10/2018 26,500 -0.40 -1.51 26,900 28,500 26,500 2,000 53,000,000
03/10/2018 26,900 -1.90 -7.06 28,800 28,200 26,850 1,030 27,707,000
02/10/2018 28,800 0.30 1.04 28,500 28,800 27,000 30 864,000
28/09/2018 28,500 -1.50 -5.26 30,000 30,000 27,900 3,930 112,005,000
26/09/2018 30,000 1.70 5.67 28,300 30,000 30,000 10 300,000
25/09/2018 28,300 0.05 0.18 28,250 28,300 28,300 330 9,339,000
24/09/2018 28,250 -2.10 -7.43 30,350 28,250 28,250 20 565,000
21/09/2018 30,350 1.95 6.43 28,400 30,350 30,350 10 303,500
20/09/2018 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 50 1,420,000
19/09/2018 28,400 -2.10 -7.39 30,500 30,500 28,400 110 3,124,000
18/09/2018 30,500 1.20 3.93 29,300 30,500 30,500 10 305,000
14/09/2018 29,300 -2.20 -7.51 31,500 33,700 29,300 330 9,669,000
12/09/2018 31,500 -2.20 -6.98 31,500 31,500 29,300 610 19,215,000
11/09/2018 31,500 2.00 6.35 29,500 31,500 31,500 20 630,000
10/09/2018 29,500 1.90 6.44 27,600 29,500 28,800 610 17,995,000
07/09/2018 27,600 0.20 0.72 27,400 27,600 27,600 80 2,208,000
06/09/2018 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 10 274,000
05/09/2018 27,400 -2.00 -7.30 29,400 27,400 27,350 760 20,824,000
04/09/2018 29,400 0.40 1.36 29,000 29,400 27,000 740 21,756,000
31/08/2018 29,000 1.00 3.45 28,000 29,000 28,000 850 24,650,000
30/08/2018 28,000 0.20 0.71 27,800 28,000 26,000 2,410 67,480,000
29/08/2018 27,800 0.80 2.88 27,000 28,850 26,200 3,540 98,412,000
28/08/2018 27,000 -0.80 -2.96 27,800 27,000 27,000 10 270,000
27/08/2018 27,800 0.05 0.18 27,750 28,500 27,800 480 13,344,000
24/08/2018 27,750 1.75 6.31 26,000 27,750 27,750 20 555,000
23/08/2018 26,000 -1.95 -7.50 27,950 27,950 26,000 210 5,460,000
22/08/2018 27,950 1.80 6.44 26,150 27,950 27,950 10 279,500
20/08/2018 26,150 -1.85 -7.07 28,000 28,000 26,150 480 12,552,000
17/08/2018 28,000 -0.70 -2.50 28,700 28,000 27,050 70 1,960,000
16/08/2018 28,700 -0.30 -1.05 29,000 29,000 28,700 70 2,009,000
13/08/2018 29,000 -2.00 -6.90 29,000 29,000 27,000 30 870,000
10/08/2018 29,000 1.10 3.79 27,900 29,000 29,000 500 14,500,000
09/08/2018 27,900 -2.00 -7.17 29,900 29,300 27,900 1,430 39,897,000
08/08/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 670 20,033,000
07/08/2018 29,900 1.50 5.02 28,400 30,350 29,900 70 2,093,000
06/08/2018 28,400 -1.50 -5.28 29,900 28,800 28,400 2,020 57,368,000
03/08/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 10 299,000
02/08/2018 29,900 0.30 1.00 29,600 30,900 27,550 1,060 31,694,000
01/08/2018 29,600 -2.20 -7.43 31,800 31,800 29,600 610 18,056,000
31/07/2018 31,800 1.40 4.40 30,400 31,800 31,800 10 318,000
30/07/2018 30,400 -0.05 -0.16 30,450 30,400 30,400 10 304,000
26/07/2018 30,450 1.95 6.40 28,500 30,450 30,450 10 304,500
25/07/2018 28,500 -0.80 -2.81 29,300 29,000 28,000 640 18,240,000
24/07/2018 29,300 -2.10 -7.17 31,400 29,300 29,250 120 3,516,000
23/07/2018 31,400 1.10 3.50 30,300 32,000 28,200 560 17,584,000
20/07/2018 30,300 1.45 4.79 28,850 30,300 27,000 920 27,876,000
19/07/2018 28,850 -2.15 -7.45 31,000 31,000 28,850 290 8,366,500
18/07/2018 31,000 1.70 5.48 29,300 31,000 30,000 230 7,130,000
17/07/2018 29,300 -2.10 -7.17 31,400 33,550 29,250 140 4,102,000
16/07/2018 31,400 2.05 6.53 29,350 31,400 27,300 40 1,256,000
13/07/2018 29,350 1.90 6.47 27,450 29,350 29,350 120 3,522,000
12/07/2018 27,450 1.75 6.38 25,700 27,450 24,050 150 4,117,500
11/07/2018 25,700 -1.80 -7.00 27,500 29,400 25,700 160 4,112,000
10/07/2018 27,500 -2.05 -7.45 29,550 31,600 27,500 1,280 35,200,000
09/07/2018 29,550 -2.20 -7.45 31,750 29,900 29,550 180 5,319,000
06/07/2018 31,750 -2.35 -7.40 34,100 31,750 31,750 1,450 46,037,500
05/07/2018 34,100 0.25 0.73 33,850 35,000 31,500 1,420 48,422,000
03/07/2018 33,850 0.00 ■■ 0.00 33,850 33,850 33,850 20 677,000
02/07/2018 33,850 -2.50 -7.39 36,350 35,400 33,850 540 18,279,000
29/06/2018 36,350 2.35 6.46 34,000 0 0 3,240 117,774,000
28/06/2018 34,000 2.20 6.47 31,800 34,000 31,800 1,660 56,440,000
27/06/2018 31,800 -1.00 -3.14 32,800 35,050 31,800 8,220 261,396,000
26/06/2018 32,800 -2.40 -7.32 35,200 35,100 32,750 9,350 306,680,000
25/06/2018 35,200 -2.60 -7.39 37,800 35,500 35,200 1,880 66,176,000
22/06/2018 37,800 -2.80 -7.41 40,600 37,800 37,800 270 10,206,000
21/06/2018 40,600 2.40 5.91 38,200 40,600 35,550 2,070 84,042,000
20/06/2018 40,600 2.40 5.91 38,200 40,600 35,550 2,070 84,042,000
19/06/2018 38,200 -2.85 -7.46 41,050 43,900 38,200 690 26,358,000
18/06/2018 41,050 -3.05 -7.43 44,100 41,100 41,050 220 9,031,000
17/06/2018 44,100 2.80 6.35 41,300 44,150 42,500 1,790 78,939,000
15/06/2018 44,100 2.80 6.35 41,300 44,150 42,500 1,790 78,939,000
14/06/2018 41,300 2.70 6.54 38,600 41,300 41,300 3,820 157,766,000
13/06/2018 38,600 2.50 6.48 36,100 38,600 38,600 5,400 208,440,000
12/06/2018 36,100 -2.50 -6.93 38,600 36,100 36,100 250 9,025,000
11/06/2018 38,600 -2.80 -7.25 41,400 38,600 38,600 20 772,000
08/06/2018 41,400 -3.05 -7.37 44,450 41,400 41,400 1,010 41,814,000
07/06/2018 44,450 -3.30 -7.42 47,750 44,500 44,450 510 22,669,500
04/06/2018 47,750 3.10 6.49 44,650 47,750 47,750 30 1,432,500
01/06/2018 44,650 -3.35 -7.50 48,000 44,700 44,650 310 13,841,500
31/05/2018 48,000 -0.20 -0.42 48,200 48,000 48,000 10 480,000
30/05/2018 48,200 -0.30 -0.62 48,500 48,200 48,000 110 5,302,000
29/05/2018 48,500 -0.50 -1.03 48,500 48,500 48,000 820 39,770,000
25/05/2018 48,500 -3.30 -6.80 48,500 48,500 45,200 50 2,425,000
24/05/2018 48,500 2.00 4.12 46,500 49,000 43,300 110 5,335,000
23/05/2018 46,500 -2.90 -6.24 49,400 46,500 45,950 1,220 56,730,000
22/05/2018 49,400 -3.70 -7.49 53,100 49,500 49,400 4,730 233,662,000
21/05/2018 53,100 -3.90 -7.34 57,000 57,000 53,100 3,890 206,559,000
18/05/2018 57,000 1.90 3.33 55,100 58,000 55,100 2,020 115,140,000
17/05/2018 55,100 3.60 6.53 51,500 55,100 53,000 8,380 461,738,000
16/05/2018 51,500 3.20 6.21 48,300 51,600 48,300 4,620 237,930,000
15/05/2018 48,300 3.15 6.52 45,150 48,300 48,300 4,130 199,479,000
14/05/2018 45,150 2.95 6.53 42,200 45,150 45,150 2,610 117,841,500
12/05/2018 42,200 1.40 3.32 40,800 42,200 39,450 1,490 62,878,000
11/05/2018 42,200 1.40 3.32 40,800 42,200 39,450 1,490 62,878,000
10/05/2018 40,800 2.65 6.50 38,150 40,800 38,150 2,120 86,496,000
09/05/2018 38,150 2.45 6.42 35,700 38,150 38,150 1,060 40,439,000
08/05/2018 35,700 2.30 6.44 33,400 35,700 35,700 110 3,927,000
07/05/2018 33,400 2.15 6.44 31,250 33,400 31,250 860 28,724,000
05/05/2018 31,250 2.00 6.40 29,250 31,250 27,250 3,990 124,687,500
04/05/2018 31,250 2.00 6.40 29,250 31,250 27,250 3,990 124,687,500
03/05/2018 29,250 -2.15 -7.35 31,400 29,300 29,250 7,540 220,545,000
02/05/2018 31,400 -2.35 -7.48 33,750 33,750 31,400 6,720 211,008,000
27/04/2018 33,750 -2.50 -7.41 36,250 33,750 33,750 1,560 52,650,000
26/04/2018 36,250 -2.70 -7.45 38,950 36,250 36,250 100 3,625,000
24/04/2018 38,950 -2.90 -7.45 41,850 38,950 38,950 20 779,000
20/04/2018 41,850 -3.10 -7.41 44,950 41,850 41,850 700 29,295,000
19/04/2018 44,950 -3.35 -7.45 48,300 44,950 44,950 70 3,146,500
13/04/2018 55,700 -4.10 -7.36 59,800 59,800 55,700 2,140 119,198,000
12/04/2018 59,800 -4.40 -7.36 64,200 68,600 59,800 4,310 257,738,000
11/04/2018 64,200 4.20 6.54 60,000 64,200 64,200 2,980 191,316,000
10/04/2018 60,000 3.90 6.50 56,100 60,000 60,000 2,880 172,800,000
09/04/2018 56,100 3.60 6.42 52,500 56,100 56,100 3,250 182,325,000
06/04/2018 52,500 3.40 6.48 49,100 52,500 52,500 9,500 498,750,000
05/04/2018 49,100 3.20 6.52 45,900 49,100 49,000 13,330 654,503,000
04/04/2018 45,900 3.00 6.54 42,900 45,900 45,900 2,860 131,274,000
03/04/2018 42,900 2.80 6.53 40,100 42,900 42,900 3,810 163,449,000
02/04/2018 40,100 2.60 6.48 37,500 40,100 40,100 400 16,040,000
30/03/2018 37,500 0.05 0.13 37,450 40,050 37,000 5,530 207,375,000
29/03/2018 37,450 2.45 6.54 35,000 37,450 37,450 120 4,494,000
28/03/2018 35,000 2.25 6.43 32,750 35,000 35,000 210 7,350,000
27/03/2018 32,750 2.10 6.41 30,650 32,750 32,700 530 17,357,500
26/03/2018 30,650 2.00 6.53 28,650 30,650 30,650 10 306,500
23/03/2018 28,650 1.85 6.46 26,800 28,650 28,650 30 859,500
22/03/2018 26,800 1.75 6.53 25,050 26,800 26,800 10 268,000
21/03/2018 25,050 1.60 6.39 23,450 25,050 25,050 510 12,775,500
20/03/2018 23,450 1.50 6.40 21,950 23,450 23,450 10 234,500
19/03/2018 21,950 1.40 6.38 20,550 21,950 21,950 10 219,500
16/03/2018 20,550 1.30 6.33 19,250 20,550 20,550 10 205,500
15/03/2018 19,250 1.25 6.49 18,000 19,250 19,250 10 192,500
14/03/2018 18,000 1.15 6.39 16,850 18,000 18,000 10 180,000
13/03/2018 16,850 1.10 6.53 15,750 16,850 16,850 10 168,500
09/03/2018 15,750 1.00 6.35 14,750 15,750 15,750 20 315,000
08/03/2018 14,750 0.95 6.44 13,800 14,750 14,750 10 147,500
07/03/2018 13,800 0.90 6.52 12,900 13,800 13,800 10 138,000
06/03/2018 12,900 0.80 6.20 12,100 12,900 12,900 10 129,000
22/02/2018 12,100 -0.90 -7.44 13,000 12,100 12,100 10 121,000
13/02/2018 13,000 -0.95 -7.31 13,950 13,000 13,000 10 130,000
12/02/2018 13,950 -1.00 -7.17 14,950 13,950 13,950 10 139,500
06/02/2018 14,950 -1.10 -7.36 16,050 14,950 14,950 10 149,500
05/02/2018 16,050 -1.05 -6.54 17,100 18,250 15,950 70 1,123,500
01/02/2018 17,100 -0.75 -4.39 17,850 17,100 17,100 10 171,000
30/01/2018 17,850 1.15 6.44 16,700 17,850 17,850 240 4,284,000
26/01/2018 16,700 1.05 6.29 15,650 16,700 14,650 70 1,169,000
25/01/2018 18,850 3.20 16.98 15,650 0 0 10 188,500
19/01/2018 15,650 1.00 6.39 14,650 15,650 15,650 10 156,500
15/01/2018 14,650 -1.05 -7.17 15,700 14,650 14,650 10 146,500
10/01/2018 15,700 0.05 0.32 15,650 15,700 15,650 40 628,000
09/01/2018 15,650 -1.15 -7.35 16,800 17,950 15,650 30 469,500
08/01/2018 16,800 -0.30 -1.79 17,100 18,250 16,800 40 672,000
05/01/2018 17,100 -0.95 -5.56 18,050 17,100 17,100 10 171,000
04/01/2018 18,050 -1.10 -6.09 19,150 20,450 17,950 40 722,000
03/01/2018 19,150 1.25 6.53 17,900 19,150 16,700 30 574,500
28/12/2017 17,900 -1.15 -6.42 19,050 17,900 17,900 10 179,000
27/12/2017 19,050 -1.10 -5.77 20,150 19,050 19,050 60 1,143,000
26/12/2017 20,150 1.30 6.45 18,850 20,150 17,700 20 403,000
25/12/2017 18,850 -1.40 -7.43 20,250 18,850 18,850 10 188,500
21/12/2017 20,250 0.00 ■■ 0.00 20,250 20,250 20,250 10 202,500
18/12/2017 20,250 -1.00 -4.94 21,250 20,250 20,250 10 202,500
15/12/2017 21,250 -1.55 -7.29 22,800 21,250 21,250 10 212,500
13/12/2017 22,800 1.45 6.36 21,350 22,800 22,800 10 228,000
12/12/2017 21,350 -1.60 -7.49 22,950 21,350 21,350 10 213,500
11/12/2017 22,950 -1.70 -7.41 24,650 22,950 22,950 10 229,500
07/12/2017 24,650 1.60 6.49 23,050 24,650 24,650 30 739,500
05/12/2017 21,550 1.40 6.95 21,550 21,550 21,550 10 215,500
04/12/2017 20,150 -1.45 -6.71 20,150 20,150 20,150 10 201,500
01/12/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
30/11/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
29/11/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
28/11/2017 21,600 -1.45 -6.29 24,650 24,650 21,600 20 432,000
27/11/2017 23,050 -1.70 -6.87 23,050 23,050 23,050 10 230,500
24/11/2017 24,750 0.00 ■■ 0.00 24,750 24,750 24,750 0 0
23/11/2017 24,750 -1.80 -6.78 24,750 24,750 24,750 10 247,500
22/11/2017 26,550 -1.95 -6.84 26,550 26,550 26,550 250 6,637,500
21/11/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
20/11/2017 28,500 -1.75 -5.79 28,500 28,500 28,500 10 285,000
17/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
16/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
15/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
14/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
13/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
10/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
09/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
08/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
07/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
06/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
03/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
02/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
01/11/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
31/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
30/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
27/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
26/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
25/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
24/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
23/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
20/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
19/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
18/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
17/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
16/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
13/10/2017 30,250 0.00 ■■ 0.00 30,250 30,250 30,250 0 0
12/10/2017 30,250 -2.25 -6.92 30,250 30,250 30,250 60 1,815,000
11/10/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
10/10/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
09/10/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
06/10/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
05/10/2017 32,500 0.50 1.56 32,500 32,500 32,500 90 2,925,000
04/10/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
03/10/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
02/10/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
29/09/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
28/09/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
27/09/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
26/09/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
25/09/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
22/09/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
21/09/2017 32,000 0.00 ■■ 0.00 32,500 32,500 32,000 60 1,920,000
20/09/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
19/09/2017 32,000 -0.60 -1.84 32,000 32,000 32,000 1,000 32,000,000
18/09/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
15/09/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
14/09/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
13/09/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
12/09/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
11/09/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
08/09/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
07/09/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
06/09/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
05/09/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
01/09/2017 32,600 2.10 6.89 32,600 32,600 32,600 11,940 389,244,000
31/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
30/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
29/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
28/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
25/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
24/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
23/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
22/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
21/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
18/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
17/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
16/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
15/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
14/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
11/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
10/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
09/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
08/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
07/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
04/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
03/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 500 15,250,000
02/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
01/08/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
31/07/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
28/07/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
27/07/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
26/07/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
25/07/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
24/07/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
21/07/2017 30,500 1.10 3.74 30,500 30,500 30,500 1,010 30,805,000
20/07/2017 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
19/07/2017 29,400 -2.20 -6.96 29,400 29,400 29,400 40 1,176,000
18/07/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
17/07/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
14/07/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
13/07/2017 31,600 2.00 6.76 31,600 31,600 31,600 8,000 252,800,000
12/07/2017 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
11/07/2017 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
10/07/2017 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
07/07/2017 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
06/07/2017 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
05/07/2017 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
04/07/2017 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
03/07/2017 29,600 -2.20 -6.92 29,600 29,600 29,600 110 3,256,000
30/06/2017 31,800 2.00 6.71 31,800 31,800 31,800 10 318,000
29/06/2017 29,800 -0.60 -1.97 29,500 29,800 28,300 70 2,086,000
28/06/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
27/06/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
26/06/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
23/06/2017 30,400 1.95 6.85 30,400 30,400 30,400 30 912,000
22/06/2017 28,450 1.85 6.95 28,000 28,450 28,000 190 5,405,500
21/06/2017 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
20/06/2017 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 10 266,000
19/06/2017 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
16/06/2017 26,600 -1.75 -6.17 26,600 26,600 26,600 20 532,000
15/06/2017 28,350 0.00 ■■ 0.00 28,350 28,350 28,350 0 0
14/06/2017 28,350 0.00 ■■ 0.00 28,350 28,350 28,350 0 0
13/06/2017 28,350 1.85 6.98 28,350 28,350 28,350 10 283,500
12/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
09/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
08/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
07/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
06/06/2017 26,500 -1.50 -5.36 29,950 29,950 26,500 20 530,000
05/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
02/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
01/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
31/05/2017 28,000 0.20 0.72 28,000 28,000 28,000 180 5,040,000
30/05/2017 27,800 1.65 6.31 27,000 27,800 27,000 1,540 42,812,000
29/05/2017 26,150 0.00 ■■ 0.00 26,150 26,150 26,150 0 0
26/05/2017 26,150 0.00 ■■ 0.00 26,150 26,150 26,150 0 0
25/05/2017 26,150 -1.85 -6.61 26,150 26,150 26,150 1,620 42,363,000
24/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
23/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 350 9,800,000
22/05/2017 28,000 0.00 ■■ 0.00 27,800 28,000 27,800 68,000 1,904,000,000
19/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
17/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
15/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
09/05/2017 27,500 1.50 5.77 27,200 27,500 27,000 13,010 357,775,000
08/05/2017 26,000 0.50 1.96 25,500 27,250 25,500 45,340 1,178,840,000
05/05/2017 25,500 0.00 ■■ 0.00 25,500 25,500 24,500 240 6,120,000
04/05/2017 25,500 -1.35 -5.03 25,500 25,500 25,500 110 2,805,000
03/05/2017 26,850 0.00 ■■ 0.00 26,850 26,850 26,850 0 0
28/04/2017 26,850 0.00 ■■ 0.00 26,850 26,850 26,850 0 0
27/04/2017 26,850 1.75 6.97 26,850 26,850 26,850 220 5,907,000
26/04/2017 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
25/04/2017 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
24/04/2017 25,100 -1.80 -6.69 25,150 25,150 25,100 20 502,000
21/04/2017 26,900 0.05 0.19 26,900 26,900 26,900 10 269,000
20/04/2017 26,850 1.75 6.97 26,850 26,850 26,850 120 3,222,000
19/04/2017 25,100 -1.30 -4.92 25,000 28,000 24,600 5,100 128,010,000
18/04/2017 26,400 1.60 6.45 24,800 26,400 24,800 370 9,768,000
17/04/2017 24,800 -3.00 -10.79 24,800 24,800 24,800 10 248,000
14/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
13/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
12/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 20 556,000
11/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
10/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 210 5,838,000
07/04/2017 27,800 -0.20 -0.71 26,050 27,850 26,050 3,890 108,142,000
05/04/2017 28,000 0.90 3.32 28,000 28,000 28,000 950 26,600,000
04/04/2017 27,100 -2.00 -6.87 27,100 29,100 27,100 110 2,981,000
03/04/2017 29,100 1.45 5.24 29,550 29,550 25,750 1,190 34,629,000
31/03/2017 27,650 1.80 6.96 27,650 27,650 27,650 190 5,253,500
30/03/2017 25,850 1.65 6.82 22,950 25,850 22,950 80 2,068,000
29/03/2017 24,200 -0.45 -1.83 26,000 26,350 23,050 3,680 89,056,000
28/03/2017 24,650 0.00 ■■ 0.00 24,650 24,650 24,650 0 0
27/03/2017 24,650 1.60 6.94 24,650 24,650 24,650 40 986,000
24/03/2017 23,050 -1.55 -6.30 22,950 23,100 22,950 180 4,149,000
23/03/2017 24,600 -1.40 -5.38 24,600 24,600 24,600 10 246,000
22/03/2017 26,000 -1.50 -5.45 28,000 28,000 26,000 40 1,040,000
21/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
20/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
17/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
16/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
15/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
14/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
13/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
10/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
09/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
08/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
07/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
06/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
03/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
02/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
01/03/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
28/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
27/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
24/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
23/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
22/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20 550,000
21/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
20/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
17/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20 550,000
16/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
15/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
14/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
13/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
10/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 30 825,000
09/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
08/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
07/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
06/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
03/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
02/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
25/01/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
24/01/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
23/01/2017 27,500 0.50 1.85 27,500 27,500 27,500 20 550,000
20/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
17/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
16/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
13/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
12/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
11/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
10/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
05/01/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/01/2017 27,000 -2.00 -6.90 27,000 27,000 27,000 400 10,800,000
03/01/2017 29,000 -1.00 -3.33 29,000 29,000 29,000 20 580,000
30/12/2016 30,000 0.50 1.69 30,000 30,000 30,000 10 300,000
29/12/2016 29,500 0.70 2.43 29,500 29,500 29,500 10 295,000
28/12/2016 28,800 1.55 5.69 28,800 28,800 28,800 10 288,000
27/12/2016 27,250 0.00 ■■ 0.00 27,250 27,250 27,250 0 0
26/12/2016 27,250 1.75 6.86 27,250 27,250 27,250 10 272,500
23/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
22/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
21/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
20/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
19/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
16/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
15/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
14/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
13/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
12/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
09/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
08/12/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
07/12/2016 25,500 0.35 1.39 25,500 25,500 25,500 1,280 32,640,000
06/12/2016 25,150 0.00 ■■ 0.00 25,150 25,150 25,150 0 0
05/12/2016 25,150 0.00 ■■ 0.00 25,150 25,150 25,150 0 0
02/12/2016 25,150 0.00 ■■ 0.00 25,150 25,150 25,150 0 0
01/12/2016 25,150 0.00 ■■ 0.00 25,150 25,150 25,150 0 0
30/11/2016 25,150 -1.85 -6.85 25,150 25,150 25,150 10 251,500
29/11/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
28/11/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/11/2016 27,000 -0.50 -1.82 27,500 27,500 27,000 80 2,160,000
24/11/2016 27,500 1.10 4.17 27,900 27,900 27,000 12,880 354,200,000
23/11/2016 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
22/11/2016 26,400 0.80 3.12 26,400 26,400 26,400 10 264,000
21/11/2016 25,600 0.60 2.40 23,250 25,600 23,250 620 15,872,000
18/11/2016 25,000 1.55 6.61 25,000 25,000 25,000 10 250,000
17/11/2016 23,450 0.00 ■■ 0.00 23,450 23,450 23,450 0 0
16/11/2016 23,450 -1.70 -6.76 26,000 26,000 23,450 20 469,000
15/11/2016 25,150 -1.85 -6.85 25,150 25,150 25,150 10 251,500
14/11/2016 27,000 -2.00 -6.90 27,000 27,000 27,000 20 540,000
11/11/2016 29,000 1.20 4.32 28,000 29,000 28,000 1,250 36,250,000
10/11/2016 27,800 1.80 6.92 24,200 27,800 24,200 20 556,000
09/11/2016 26,000 -0.15 -0.57 24,350 27,950 24,350 1,930 50,180,000
08/11/2016 26,150 1.70 6.95 26,150 26,150 26,150 720 18,828,000
07/11/2016 24,450 1.50 6.54 21,350 24,450 21,350 40 978,000
04/11/2016 22,950 1.50 6.99 19,950 22,950 19,950 20 459,000
03/11/2016 21,450 1.40 6.98 21,450 21,450 21,450 10 214,500
02/11/2016 20,050 -0.50 -2.43 20,050 20,050 20,050 10 200,500
01/11/2016 20,550 -1.50 -6.80 20,550 20,550 20,550 10 205,500
31/10/2016 22,050 -1.45 -6.17 25,000 25,000 22,050 60 1,323,000
28/10/2016 23,500 0.50 2.17 24,000 24,000 23,500 1,870 43,945,000
27/10/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
26/10/2016 23,000 1.50 6.98 23,000 23,000 23,000 10 230,000
25/10/2016 21,500 -1.60 -6.93 21,500 21,500 21,500 10 215,000
24/10/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
21/10/2016 23,100 -0.65 -2.74 23,100 23,100 23,100 10 231,000
20/10/2016 23,750 1.55 6.98 20,650 23,750 20,650 20 475,000
19/10/2016 22,200 -1.40 -5.93 22,200 22,200 22,200 10 222,000
18/10/2016 23,600 1.50 6.79 20,650 23,600 20,650 30 708,000
17/10/2016 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 0 0
14/10/2016 22,100 -1.00 -4.33 22,100 22,100 22,100 10 221,000
13/10/2016 23,100 -0.95 -3.95 25,700 25,700 23,100 80 1,848,000
12/10/2016 24,050 0.00 ■■ 0.00 24,050 24,050 24,050 0 0
11/10/2016 24,050 -1.50 -5.87 24,050 24,050 24,050 20 481,000
10/10/2016 25,550 -1.90 -6.92 25,550 25,550 25,550 750 19,162,500
07/10/2016 27,450 0.00 ■■ 0.00 25,550 27,500 25,550 2,500 68,625,000
06/10/2016 27,450 0.00 ■■ 0.00 25,550 27,450 25,550 1,070 29,371,500
05/10/2016 27,450 0.00 ■■ 0.00 27,450 27,450 27,450 0 0
04/10/2016 27,450 1.50 5.78 24,150 27,450 24,150 1,910 52,429,500
03/10/2016 25,950 -1.95 -6.99 25,950 25,950 25,950 570 14,791,500
30/09/2016 27,900 1.80 6.90 24,300 27,900 24,300 670 18,693,000
29/09/2016 26,100 -1.90 -6.79 28,000 28,000 26,100 90 2,349,000
28/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
27/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
26/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
23/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
22/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
21/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
20/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
19/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 70 1,960,000
16/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
15/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 70 1,960,000
14/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
13/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
12/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
09/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 50 1,400,000
08/09/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
07/09/2016 28,000 -2.00 -6.67 28,000 28,000 28,000 20 560,000
06/09/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
05/09/2016 30,000 1.20 4.17 30,000 30,000 30,000 10 300,000
01/09/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
31/08/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 300 8,640,000
30/08/2016 28,800 1.80 6.67 28,800 28,800 28,800 30 864,000
29/08/2016 27,000 -1.90 -6.57 27,000 27,000 27,000 10 270,000
26/08/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
25/08/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
24/08/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
23/08/2016 28,900 -2.10 -6.77 28,900 28,900 28,900 20 578,000
22/08/2016 31,000 1.20 4.03 27,800 31,000 27,800 50 1,550,000
19/08/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
18/08/2016 29,800 -0.20 -0.67 27,900 29,800 27,900 30 894,000
17/08/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/08/2016 30,000 -0.40 -1.32 30,000 30,000 30,000 500 15,000,000
15/08/2016 30,400 1.20 4.11 27,200 30,400 27,200 20 608,000
12/08/2016 29,200 -0.20 -0.68 27,400 29,200 27,400 30 876,000
11/08/2016 29,400 0.60 2.08 26,800 29,400 26,800 60 1,764,000
10/08/2016 28,800 0.90 3.23 26,000 28,800 26,000 40 1,152,000
09/08/2016 27,900 -2.00 -6.69 27,900 27,900 27,900 10 279,000
08/08/2016 29,900 1.90 6.79 26,100 29,900 26,100 50 1,495,000
05/08/2016 28,000 1.80 6.87 26,500 28,000 26,500 860 24,080,000
04/08/2016 26,200 1.70 6.94 24,200 26,200 24,200 210 5,502,000
03/08/2016 24,500 1.30 5.60 22,500 24,500 22,500 30 735,000
02/08/2016 23,200 -1.70 -6.83 23,200 23,200 23,200 10 232,000
01/08/2016 24,900 1.00 4.18 24,500 24,900 24,500 20 498,000
29/07/2016 23,900 1.50 6.70 20,900 23,900 20,900 310 7,409,000
28/07/2016 22,400 -1.60 -6.67 22,400 22,400 22,400 10 224,000
27/07/2016 24,000 -1.80 -6.98 24,000 24,000 24,000 120 2,880,000
26/07/2016 25,800 -1.90 -6.86 25,800 25,800 25,800 10 258,000
25/07/2016 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
22/07/2016 27,700 -2.00 -6.73 27,700 27,700 27,700 10 277,000
21/07/2016 29,700 -2.20 -6.90 33,900 33,900 29,700 140 4,158,000
20/07/2016 31,900 2.00 6.69 31,900 31,900 31,900 10 319,000
19/07/2016 29,900 1.60 5.65 29,900 29,900 29,900 10 299,000
18/07/2016 28,300 1.50 5.60 26,800 28,600 26,800 500 14,150,000
15/07/2016 26,800 1.20 4.69 25,600 27,300 24,000 60 1,608,000
14/07/2016 25,600 1.50 6.22 24,900 25,600 24,900 60 1,536,000
13/07/2016 24,100 1.50 6.64 24,100 24,100 24,100 10 241,000
12/07/2016 22,600 -1.40 -5.83 22,600 22,600 22,600 680 15,368,000
11/07/2016 24,000 1.50 6.67 23,900 24,000 23,900 40 960,000
08/07/2016 22,500 -1.20 -5.06 22,500 22,500 22,500 10 225,000
07/07/2016 23,700 1.50 6.76 23,400 23,700 23,400 90 2,133,000
06/07/2016 22,200 -1.30 -5.53 22,200 22,200 22,200 10 222,000
05/07/2016 23,500 -1.70 -6.75 23,500 23,500 23,500 10 235,000
04/07/2016 25,200 1.60 6.78 25,100 25,200 25,100 70 1,764,000
01/07/2016 23,600 -0.90 -3.67 26,000 26,000 23,600 20 472,000
30/06/2016 24,500 1.60 6.99 24,500 24,500 24,500 20 490,000
29/06/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
28/06/2016 22,900 -1.70 -6.91 22,900 22,900 22,900 10 229,000
27/06/2016 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
24/06/2016 24,600 1.60 6.96 24,600 24,600 24,600 40 984,000
23/06/2016 23,000 -1.10 -4.56 22,500 23,000 22,500 110 2,530,000
22/06/2016 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
21/06/2016 24,100 -1.50 -5.86 24,100 24,100 24,100 20 482,000
20/06/2016 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
17/06/2016 25,600 0.10 0.39 25,600 25,600 25,600 20 512,000
16/06/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
15/06/2016 25,500 -1.50 -5.56 25,500 25,500 25,500 520 13,260,000
14/06/2016 27,000 -2.00 -6.90 27,000 27,000 27,000 20 540,000
13/06/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
10/06/2016 29,000 1.00 3.57 28,800 29,000 28,100 1,240 35,960,000
09/06/2016 28,000 -0.20 -0.71 26,300 29,400 26,300 60 1,680,000
08/06/2016 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
07/06/2016 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
06/06/2016 28,200 1.50 5.62 28,200 28,200 28,200 10 282,000
03/06/2016 26,700 1.70 6.80 26,700 26,700 26,700 10 267,000
02/06/2016 25,000 -1.10 -4.21 26,100 27,900 25,000 1,690 42,250,000
01/06/2016 26,100 -1.90 -6.79 26,100 26,100 26,100 420 10,962,000
31/05/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
30/05/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
27/05/2016 28,000 0.20 0.72 28,000 29,700 28,000 120 3,360,000
26/05/2016 27,800 1.80 6.92 26,000 27,800 26,000 20 556,000
25/05/2016 26,000 -1.90 -6.81 26,000 26,000 26,000 100 2,600,000
24/05/2016 27,900 1.50 5.68 26,500 27,900 26,500 20 558,000
23/05/2016 26,400 1.50 6.02 25,200 26,600 25,000 40 1,056,000
20/05/2016 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
19/05/2016 24,900 1.60 6.87 24,900 24,900 24,900 790 19,671,000
18/05/2016 23,300 1.50 6.88 22,900 23,300 22,900 310 7,223,000
17/05/2016 21,800 1.30 6.34 19,200 21,800 19,100 1,780 38,804,000
16/05/2016 20,500 -1.30 -5.96 20,500 20,500 20,500 220 4,510,000
13/05/2016 21,800 -1.60 -6.84 23,000 23,000 21,800 350 7,630,000
12/05/2016 23,400 -1.40 -5.65 24,800 24,800 23,400 20 468,000
11/05/2016 24,800 -1.80 -6.77 27,200 28,000 24,800 220 5,456,000
10/05/2016 26,600 1.60 6.40 25,000 26,700 25,000 1,700 45,220,000
09/05/2016 25,000 1.60 6.84 23,400 25,000 23,400 30 750,000
06/05/2016 23,400 1.50 6.85 21,900 23,400 20,400 1,090 25,506,000
05/05/2016 21,900 1.40 6.83 20,500 21,900 20,500 30 657,000
04/05/2016 20,500 1.30 6.77 20,500 20,500 20,500 10 205,000
29/04/2016 19,200 1.20 6.67 19,200 19,200 19,200 10 192,000
28/04/2016 18,000 -1.60 -8.16 17,300 19,700 17,300 1,780 32,040,000
27/04/2016 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
26/04/2016 19,600 1.10 5.95 19,600 19,600 19,600 0 0
25/04/2016 18,500 0.00 ■■ 0.00 19,600 18,500 18,500 0 0
22/04/2016 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
21/04/2016 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
20/04/2016 19,600 -1.40 -6.67 19,600 19,600 19,600 40 784,000
19/04/2016 21,000 0.50 2.44 21,000 21,000 21,000 40 840,000
15/04/2016 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
14/04/2016 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
13/04/2016 20,500 -1.40 -6.39 20,500 20,500 20,500 10 205,000
12/04/2016 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
11/04/2016 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
08/04/2016 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
07/04/2016 21,900 -1.60 -6.81 21,900 21,900 21,900 10 219,000
06/04/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
05/04/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
04/04/2016 23,500 -1.50 -6.00 23,500 23,500 23,500 20 470,000
01/04/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
31/03/2016 25,000 1.00 4.17 25,000 25,000 25,000 690 17,250,000
30/03/2016 24,000 -1.80 -6.98 24,000 24,000 24,000 10 240,000
29/03/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
28/03/2016 25,800 -1.90 -6.86 25,800 25,800 25,800 160 4,128,000
25/03/2016 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
24/03/2016 27,700 -2.00 -6.73 27,700 27,700 27,700 10 277,000
23/03/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
22/03/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
21/03/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
18/03/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
17/03/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
16/03/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
15/03/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
14/03/2016 29,700 1.90 6.83 29,700 29,700 29,700 10 297,000
11/03/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
10/03/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
09/03/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
08/03/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
07/03/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
04/03/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
03/03/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
02/03/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
01/03/2016 27,800 1.80 6.92 27,800 27,800 27,800 20 556,000
29/02/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
26/02/2016 26,000 1.70 7.00 25,000 26,000 25,000 30 780,000
25/02/2016 24,300 -1.70 -6.54 24,300 24,300 24,300 10 243,000
24/02/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 20 520,000
23/02/2016 26,000 0.00 ■■ 0.00 24,300 26,000 24,300 20 520,000
22/02/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
19/02/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
18/02/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
17/02/2016 26,000 -1.80 -6.47 25,900 26,000 25,900 120 3,120,000
16/02/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
15/02/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
05/02/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
04/02/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
03/02/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
02/02/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
01/02/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
29/01/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
28/01/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
27/01/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
26/01/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
25/01/2016 27,800 1.80 6.92 27,800 27,800 27,800 80 2,224,000
22/01/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
21/01/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/01/2016 26,000 -1.90 -6.81 26,000 26,000 26,000 120 3,120,000
19/01/2016 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
18/01/2016 27,900 -2.10 -7.00 27,900 27,900 27,900 40 1,116,000
15/01/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/01/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
13/01/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/01/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/01/2016 30,000 1.90 6.76 30,000 30,000 30,000 10 300,000
08/01/2016 28,100 1.80 6.84 28,100 28,100 28,100 10 281,000
07/01/2016 26,300 1.70 6.91 26,300 26,300 26,300 10 263,000
06/01/2016 24,600 1.60 6.96 24,600 24,600 24,600 10 246,000
05/01/2016 23,000 -1.50 -6.12 23,000 23,000 23,000 10 230,000
04/01/2016 24,500 -1.50 -5.77 24,500 24,500 24,500 10 245,000
31/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
30/12/2015 26,000 -0.90 -3.35 26,000 26,000 26,000 140 3,640,000
29/12/2015 26,900 1.70 6.75 26,900 26,900 23,500 30 807,000
28/12/2015 25,200 -1.80 -6.67 25,200 25,200 25,200 10 252,000
25/12/2015 27,000 -1.90 -6.57 27,000 27,000 27,000 440 11,880,000
24/12/2015 28,900 -2.10 -6.77 31,000 31,000 28,900 200 5,780,000
23/12/2015 31,000 -2.30 -6.91 31,000 31,000 31,000 10 310,000
22/12/2015 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 0 0
21/12/2015 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 0 0
18/12/2015 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 0 0
17/12/2015 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 0 0
16/12/2015 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 0 0
15/12/2015 33,300 -2.50 -6.98 33,300 33,300 33,300 40 1,332,000
14/12/2015 35,800 2.30 6.87 35,800 35,800 35,800 420 15,036,000
11/12/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
10/12/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
09/12/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
08/12/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
07/12/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
04/12/2015 33,500 -2.50 -6.94 33,500 33,500 33,500 430 14,405,000
03/12/2015 36,000 -2.30 -6.01 36,000 36,000 36,000 40 1,440,000
02/12/2015 38,300 2.50 6.98 35,800 38,300 35,800 1,890 72,387,000
01/12/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
30/11/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
27/11/2015 35,800 2.30 6.87 35,800 35,800 35,800 10 358,000
26/11/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
25/11/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
24/11/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
23/11/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
20/11/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
19/11/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
18/11/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
17/11/2015 33,500 -2.50 -6.94 38,500 38,500 33,500 30 1,005,000
16/11/2015 36,000 -0.50 -1.37 36,000 36,000 36,000 100 3,600,000
13/11/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
12/11/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
11/11/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
10/11/2015 36,500 0.50 1.39 36,500 36,500 33,500 1,620 59,130,000
09/11/2015 36,000 2.30 6.82 36,000 36,000 34,700 320 11,520,000
06/11/2015 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 0 0
05/11/2015 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 0 0
04/11/2015 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 0 0
03/11/2015 33,700 2.20 6.98 30,000 33,700 30,000 40 1,348,000
02/11/2015 31,500 2.00 6.78 27,600 31,500 27,500 440 13,860,000
30/10/2015 29,500 1.20 4.24 26,400 29,500 26,400 780 23,010,000
29/10/2015 28,300 0.40 1.43 26,000 28,300 26,000 50 1,415,000
28/10/2015 27,900 -2.10 -7.00 27,900 28,000 27,900 170 4,743,000
27/10/2015 30,000 0.30 1.01 30,000 30,000 30,000 330 9,900,000
26/10/2015 29,700 1.90 6.83 27,600 29,700 27,600 140 4,158,000
23/10/2015 27,800 -2.00 -6.71 27,800 27,800 27,800 10 278,000
22/10/2015 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
21/10/2015 29,800 1.40 4.93 29,800 29,800 29,800 10 298,000
20/10/2015 28,400 1.60 5.97 28,500 28,500 28,400 20 568,000
19/10/2015 26,800 1.60 6.35 26,800 26,800 26,800 10 268,000
16/10/2015 25,200 -1.80 -6.67 27,000 28,700 25,200 240 6,048,000
15/10/2015 27,000 0.00 ■■ 0.00 26,900 27,000 26,900 20 540,000
14/10/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
13/10/2015 27,000 1.50 5.88 27,000 27,000 27,000 20 540,000
12/10/2015 25,500 -1.90 -6.93 25,500 27,300 25,500 30 765,000
09/10/2015 27,400 -2.00 -6.80 30,500 30,500 27,400 20 548,000
08/10/2015 29,400 0.20 0.68 29,700 29,700 29,400 30 882,000
07/10/2015 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
06/10/2015 29,200 1.40 5.04 29,300 29,300 29,200 30 876,000
05/10/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
02/10/2015 27,800 1.80 6.92 27,800 27,800 27,800 10 278,000
01/10/2015 26,000 -1.80 -6.47 26,000 26,100 26,000 1,110 28,860,000
30/09/2015 27,800 1.80 6.92 27,800 27,800 27,800 10 278,000
29/09/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
28/09/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
25/09/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
24/09/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
23/09/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
22/09/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 290 7,540,000
21/09/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
18/09/2015 26,000 -1.80 -6.47 26,000 26,000 26,000 70 1,820,000
17/09/2015 27,800 1.80 6.92 27,700 27,800 27,700 30 834,000
16/09/2015 26,000 1.00 4.00 26,000 26,000 26,000 970 25,220,000
15/09/2015 25,000 1.00 4.17 25,000 25,000 25,000 10 250,000
14/09/2015 24,000 -1.00 -4.00 24,000 24,000 24,000 10 240,000
11/09/2015 25,000 -1.20 -4.58 25,000 25,000 25,000 970 24,250,000
10/09/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
09/09/2015 26,200 1.70 6.94 26,000 26,200 26,000 6,470 169,514,000
08/09/2015 24,500 -1.00 -3.92 25,000 25,000 24,500 20 490,000
07/09/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
04/09/2015 25,500 0.10 0.39 25,500 25,500 25,500 5,700 145,350,000
03/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
01/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
31/08/2015 25,400 -1.60 -5.93 25,400 25,400 25,400 1,650 41,910,000
28/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
27/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
26/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/08/2015 27,000 1.50 5.88 27,100 27,100 26,900 50 1,350,000
21/08/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
20/08/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
19/08/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
18/08/2015 25,500 -1.50 -5.56 26,000 26,000 25,500 90 2,295,000
17/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
13/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
12/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
11/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
10/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/08/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/08/2015 27,000 1.50 5.88 27,000 27,000 27,000 100 2,700,000
05/08/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
04/08/2015 25,500 0.50 2.00 26,600 26,600 25,500 2,400 61,200,000
03/08/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
31/07/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
30/07/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
29/07/2015 25,000 0.20 0.81 24,900 25,000 24,900 40 1,000,000
28/07/2015 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
27/07/2015 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
24/07/2015 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
23/07/2015 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
22/07/2015 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
21/07/2015 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
20/07/2015 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
17/07/2015 24,800 1.60 6.90 24,800 24,800 24,800 100 2,480,000
16/07/2015 23,200 -1.30 -5.31 24,500 26,200 23,200 80 1,856,000
15/07/2015 24,500 -1.70 -6.49 24,500 24,500 24,500 10 245,000
14/07/2015 26,200 -1.90 -6.76 26,200 26,200 26,200 10 262,000
13/07/2015 28,100 -0.20 -0.71 26,400 28,100 26,400 200 5,620,000
10/07/2015 28,300 1.80 6.79 26,500 28,300 26,500 20 566,000
09/07/2015 26,500 -1.90 -6.69 26,500 26,500 26,500 40 1,060,000
08/07/2015 28,400 0.10 0.35 26,400 28,400 26,400 40 1,136,000
07/07/2015 28,300 0.20 0.71 26,200 28,300 26,200 30 849,000
06/07/2015 28,100 1.70 6.44 24,700 28,100 24,600 270 7,587,000
03/07/2015 26,400 -1.40 -5.04 26,400 26,400 26,400 10 264,000
02/07/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
01/07/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
30/06/2015 27,800 1.80 6.92 24,200 27,800 24,200 110 3,058,000
29/06/2015 26,000 0.90 3.59 26,000 26,000 26,000 5,280 137,280,000
26/06/2015 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
25/06/2015 25,100 1.60 6.81 25,100 25,100 25,100 110 2,761,000
24/06/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
23/06/2015 23,500 -0.50 -2.08 25,600 25,600 23,500 850 19,975,000
22/06/2015 24,000 -1.00 -4.00 24,000 24,000 24,000 10 240,000
19/06/2015 25,000 1.60 6.84 25,000 25,000 25,000 2,180 54,500,000
18/06/2015 23,400 -1.60 -6.40 25,000 25,000 23,400 30 702,000
17/06/2015 25,000 -1.00 -3.85 25,000 25,000 25,000 10 250,000
16/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
15/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
12/06/2015 26,000 1.00 4.00 26,000 26,000 26,000 500 13,000,000
11/06/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
10/06/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
09/06/2015 25,000 -0.20 -0.79 25,000 25,000 25,000 500 12,500,000
08/06/2015 25,200 -1.80 -6.67 25,200 25,200 25,200 10 252,000
05/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
03/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
02/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
01/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
29/05/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
28/05/2015 27,000 -2.00 -6.90 31,000 31,000 27,000 30 810,000
27/05/2015 29,000 -2.10 -6.75 29,000 29,000 29,000 10 290,000
26/05/2015 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
25/05/2015 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
22/05/2015 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
21/05/2015 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
20/05/2015 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
19/05/2015 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
18/05/2015 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
15/05/2015 31,100 -2.30 -6.89 31,100 31,100 31,100 20 622,000
14/05/2015 33,400 2.10 6.71 33,400 33,400 33,400 20 668,000
13/05/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
12/05/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
11/05/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
08/05/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
07/05/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
06/05/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
05/05/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
04/05/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
27/04/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
24/04/2015 31,300 1.04 3.44 31,000 31,300 31,000 30 939,000
23/04/2015 30,260 0.00 ■■ 0.00 30,260 30,260 30,260 0 0
22/04/2015 30,260 0.00 ■■ 0.00 30,260 30,260 30,260 0 0
21/04/2015 30,260 0.00 ■■ 0.00 30,260 30,260 30,260 0 0
20/04/2015 30,260 -0.04 -0.13 30,260 30,260 30,260 0 0
17/04/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
16/04/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
15/04/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
14/04/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
13/04/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
10/04/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
09/04/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
08/04/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
07/04/2015 31,000 -0.20 -0.64 31,000 31,000 31,000 350 10,850,000
06/04/2015 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
03/04/2015 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
02/04/2015 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
01/04/2015 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
31/03/2015 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
30/03/2015 31,200 1.30 4.35 31,200 31,200 31,200 10 312,000
27/03/2015 29,900 1.20 4.18 29,900 29,900 29,900 10 299,000
26/03/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
25/03/2015 28,700 -0.20 -0.69 28,900 28,900 28,700 80 2,296,000
24/03/2015 28,900 1.20 4.33 28,900 28,900 28,900 10 289,000
23/03/2015 27,700 1.10 4.14 27,700 27,700 27,700 10 277,000
20/03/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
19/03/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
18/03/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 750 19,950,000
17/03/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
16/03/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 190 5,054,000
13/03/2015 26,600 -1.90 -6.67 26,600 26,600 26,600 150 3,990,000
12/03/2015 28,500 1.00 3.64 28,500 28,500 28,500 10 285,000
11/03/2015 27,500 1.50 5.77 27,500 27,500 27,500 10 275,000
10/03/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
09/03/2015 26,000 -0.10 -0.38 26,000 26,000 26,000 20 520,000
06/03/2015 26,100 -0.50 -1.88 26,300 26,300 26,100 30 783,000
05/03/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
04/03/2015 26,600 1.70 6.83 26,600 26,600 26,600 10 266,000
03/03/2015 24,900 1.00 4.18 24,900 24,900 24,900 30 747,000
02/03/2015 23,900 -1.00 -4.02 23,900 23,900 23,900 10 239,000
27/02/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
26/02/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
25/02/2015 24,900 -1.00 -3.86 25,300 25,300 24,900 1,130 28,137,000
24/02/2015 25,900 -0.40 -1.52 26,000 26,000 25,900 200 5,180,000
13/02/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
12/02/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
11/02/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
10/02/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
09/02/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
06/02/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
05/02/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
04/02/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
03/02/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
02/02/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
30/01/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
29/01/2015 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
28/01/2015 26,300 -1.90 -6.74 26,400 26,400 26,300 50 1,315,000
27/01/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
26/01/2015 28,200 0.00 ■■ 0.00 28,200 28,600 28,200 210 5,922,000
23/01/2015 28,200 -0.10 -0.35 28,200 28,200 28,200 650 18,330,000
22/01/2015 28,300 0.80 2.91 28,000 28,300 28,000 550 15,565,000
21/01/2015 27,500 1.20 4.56 27,000 27,500 27,000 100 2,750,000
20/01/2015 26,300 1.40 5.62 24,600 26,300 24,600 750 19,725,000
19/01/2015 24,900 -1.60 -6.04 25,000 25,000 24,900 600 14,940,000
16/01/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
15/01/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
14/01/2015 26,500 -1.50 -5.36 26,500 26,500 26,500 500 13,250,000
13/01/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
12/01/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
09/01/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
08/01/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
07/01/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
06/01/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 30 840,000
05/01/2015 28,000 1.50 5.66 28,000 28,000 28,000 10 280,000
31/12/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
30/12/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
29/12/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
26/12/2014 26,500 1.70 6.85 26,000 26,500 26,000 20 530,000
25/12/2014 24,800 0.30 1.22 24,800 24,800 24,800 100 2,480,000
24/12/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 170 4,165,000
23/12/2014 24,500 0.50 2.08 24,500 24,500 24,500 30 735,000
22/12/2014 24,000 -1.00 -4.00 26,700 26,700 24,000 1,460 35,040,000
19/12/2014 25,000 -1.80 -6.72 25,000 25,000 25,000 1,050 26,250,000
18/12/2014 26,800 -2.00 -6.94 26,800 26,800 26,800 150 4,020,000
17/12/2014 28,800 1.70 6.27 28,800 28,800 26,000 130 3,744,000
16/12/2014 27,100 -1.90 -6.55 27,100 27,100 27,100 20 542,000
15/12/2014 29,000 0.10 0.35 27,000 29,000 27,000 1,220 35,380,000
12/12/2014 28,900 -2.00 -6.47 28,900 33,000 28,800 560 16,184,000
11/12/2014 30,900 2.00 6.92 28,500 30,900 28,400 1,110 34,299,000
10/12/2014 28,900 1.80 6.64 28,500 28,900 28,000 2,600 75,140,000
09/12/2014 27,100 1.70 6.69 27,000 27,100 27,000 60 1,626,000
08/12/2014 25,400 1.40 5.83 25,400 25,400 25,400 10 254,000
05/12/2014 25,000 1.50 6.38 25,000 25,000 25,000 40 1,000,000
04/12/2014 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
03/12/2014 23,500 1.50 6.82 23,500 23,500 23,500 50 1,175,000
02/12/2014 22,000 -1.10 -4.76 24,700 24,700 22,000 80 1,760,000
01/12/2014 23,100 -1.10 -4.55 22,600 25,800 22,600 970 22,407,000
28/11/2014 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
27/11/2014 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
26/11/2014 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
25/11/2014 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
24/11/2014 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
21/11/2014 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
20/11/2014 24,200 -1.80 -6.92 24,200 24,200 24,200 100 2,420,000
19/11/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
18/11/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
17/11/2014 26,000 1.70 7.00 26,000 26,000 26,000 80 2,080,000
14/11/2014 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
13/11/2014 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
12/11/2014 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
11/11/2014 24,300 1.50 6.58 24,300 24,300 24,300 10 243,000
10/11/2014 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
07/11/2014 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
06/11/2014 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
05/11/2014 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
04/11/2014 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
03/11/2014 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
31/10/2014 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
30/10/2014 22,800 -1.70 -6.94 22,800 22,800 22,800 10 228,000
29/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
28/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
27/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
24/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
23/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
22/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
21/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
20/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
17/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
16/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
15/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
14/10/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
13/10/2014 24,500 0.50 2.08 24,500 24,500 24,500 10 245,000
10/10/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
09/10/2014 24,000 -1.50 -5.88 24,000 24,000 24,000 10 240,000
08/10/2014 25,500 -1.90 -6.93 25,500 25,500 25,500 10 255,000
07/10/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
06/10/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
03/10/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
02/10/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
01/10/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
30/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
29/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
26/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
25/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
24/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
23/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
22/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
19/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
18/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
17/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
16/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
15/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
12/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
11/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
10/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
09/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
08/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
05/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
04/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
03/09/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
29/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
28/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
27/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
26/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
25/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
22/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
21/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
20/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
19/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
18/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
15/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
14/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
13/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
12/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
11/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
08/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
07/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
06/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
05/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
04/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
01/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
31/07/2014 27,400 1.40 5.38 27,400 27,400 27,400 40 1,096,000
30/07/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
29/07/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
28/07/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
25/07/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
24/07/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
23/07/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
22/07/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
21/07/2014 26,000 -1.00 -3.70 26,000 26,000 26,000 200 5,200,000
18/07/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
17/07/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
16/07/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
15/07/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/07/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
11/07/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
10/07/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/07/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
08/07/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 30 810,000
07/07/2014 27,000 1.00 3.85 27,000 27,000 27,000 170 4,590,000
04/07/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
03/07/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
02/07/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 20 520,000
01/07/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
30/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
27/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
26/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
25/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
24/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
23/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
19/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
18/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
17/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
16/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
13/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
12/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
11/06/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
10/06/2014 26,000 -0.50 -1.89 26,000 26,000 26,000 410 10,660,000
09/06/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
06/06/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
05/06/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
04/06/2014 26,500 1.50 6.00 26,500 26,500 26,500 300 7,950,000
03/06/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 30 750,000
02/06/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,500 37,500,000
30/05/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
29/05/2014 25,000 -0.50 -1.96 25,000 25,000 25,000 100 2,500,000
28/05/2014 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
27/05/2014 25,500 -1.81 -6.63 25,500 25,500 25,500 1,100 28,050,000
26/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
23/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
22/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
21/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
20/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
19/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
16/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
15/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
14/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
13/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
12/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
09/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
08/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
07/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
06/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
05/05/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
29/04/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
28/04/2014 27,310 0.00 ■■ 0.00 27,310 27,310 27,310 0 0
25/04/2014 27,310 0.21 0.77 27,310 27,310 27,310 0 0
24/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
23/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
22/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
21/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
17/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
15/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
14/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
11/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
10/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
08/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
07/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 250 7,000,000
04/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
03/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
02/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
01/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
31/03/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
28/03/2014 28,000 -0.50 -1.75 28,000 28,000 28,000 40 1,120,000
27/03/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 900 25,650,000
26/03/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
25/03/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
24/03/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
21/03/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
20/03/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
19/03/2014 28,500 -0.50 -1.72 28,500 28,500 28,500 500 14,250,000
18/03/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
17/03/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100 2,900,000
14/03/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
13/03/2014 29,000 -0.70 -2.36 29,000 29,000 29,000 720 20,880,000
12/03/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
11/03/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
10/03/2014 29,700 0.00 ■■ 0.00 29,000 29,700 29,000 1,430 42,471,000
07/03/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 2,000 59,400,000
06/03/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
05/03/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
04/03/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
03/03/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0</