Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Cấp Nước Thủ Đức
Thu Duc Water Supply Joint Stock Company
Mã CK:      TDW      29      -1.40 (-4.83%)      (cập nhật 10:00 05/01/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.capnuocthuduc.vn
TDW » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/01/2021 29,000 -1.40 -4.83 30,400 29,000 29,000 10 290,000
04/01/2021 30,400 -0.30 -0.99 30,400 30,400 30,000 810 24,624,000
31/12/2020 30,400 1.95 6.41 28,450 30,400 26,800 360 10,944,000
30/12/2020 28,450 1.85 6.50 26,600 28,450 26,500 2,560 72,832,000
29/12/2020 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 7 186,200
28/12/2020 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 61 1,622,600
27/12/2020 26,600 1.50 5.64 25,150 26,600 23,800 6 159,600
25/12/2020 26,600 1.50 5.64 25,150 26,600 23,800 6 159,600
24/12/2020 25,150 -1.00 -3.98 26,100 25,150 25,150 22 553,300
23/12/2020 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 2 52,200
22/12/2020 26,100 -0.80 -3.07 26,900 26,100 26,100 36 939,600
15/12/2020 26,900 -2.00 -7.43 28,850 30,000 26,900 300 8,070,000
14/12/2020 26,900 -2.00 -7.43 28,850 30,000 26,900 300 8,070,000
13/12/2020 28,850 1.90 6.59 27,000 28,850 26,000 11 317,350
11/12/2020 28,850 1.90 6.59 27,000 28,850 26,000 11 317,350
10/12/2020 27,000 1.30 4.81 25,750 27,000 27,000 10 270,000
09/12/2020 25,750 1.70 6.60 24,100 25,750 25,000 85 2,188,750
08/12/2020 24,100 -0.10 -0.41 24,250 25,000 22,600 73 1,759,300
07/12/2020 24,250 1.60 6.60 22,700 24,250 24,200 22 533,500
04/12/2020 22,700 0.30 1.32 22,400 22,700 22,700 8 181,600
03/12/2020 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 6 134,400
02/12/2020 22,400 -1.40 -6.25 23,750 22,400 22,400 8 179,200
01/12/2020 23,750 1.60 6.74 22,200 23,750 23,750 4 95,000
30/11/2020 22,200 -1.30 -5.86 23,500 22,200 22,150 30 666,000
27/11/2020 23,500 -0.90 -3.83 24,400 23,500 23,500 1,110 26,085,000
26/11/2020 24,400 1.00 4.10 23,400 24,400 24,400 60 1,464,000
25/11/2020 23,400 -1.60 -6.84 25,000 26,550 23,250 990 23,166,000
24/11/2020 25,000 -1.85 -7.40 26,850 26,700 25,000 440 11,000,000
23/11/2020 26,850 0.00 ■■ 0.00 26,850 26,850 26,850 360 9,666,000
20/11/2020 26,850 1.80 6.70 25,100 26,850 26,000 73 1,960,050
19/11/2020 25,100 1.60 6.37 23,500 25,100 25,000 88 2,208,800
18/11/2020 23,500 1.50 6.38 22,000 23,500 22,000 1,610 37,835,000
17/11/2020 22,000 -1.30 -5.91 23,250 24,850 22,000 14 308,000
16/11/2020 23,250 -1.80 -7.74 25,000 23,250 23,250 1 23,250
13/11/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10 250,000
06/11/2020 25,000 0.20 0.80 24,800 25,000 25,000 2 50,000
05/11/2020 25,000 0.20 0.80 24,800 25,000 25,000 2 50,000
04/11/2020 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 2 49,600
02/11/2020 24,800 0.30 1.21 24,500 24,800 24,800 10 248,000
29/10/2020 24,500 0.60 2.45 23,850 24,500 24,500 1 24,500
23/10/2020 23,850 0.00 ■■ 0.00 23,850 23,850 23,850 1 23,850
21/10/2020 23,850 0.00 ■■ 0.00 23,850 23,850 23,850 1 23,850
20/10/2020 23,850 1.60 6.71 22,300 23,850 23,850 10 238,500
19/10/2020 22,300 -1.50 -6.73 23,800 22,300 22,300 1 22,300
16/10/2020 23,800 -1.70 -7.14 25,500 25,500 23,800 24 571,200
14/10/2020 25,500 1.50 5.88 24,000 25,500 25,500 1 25,500
06/10/2020 24,000 0.00 ■■ 0.00 24,000 24,000 22,500 37 888,000
05/10/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 226 5,424,000
01/10/2020 25,000 1.00 4.00 24,000 0 0 10 250,000
29/09/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20 480,000
25/09/2020 24,000 1.00 4.17 23,000 24,000 24,000 100 2,400,000
24/09/2020 23,000 -1.00 -4.35 24,000 23,000 23,000 30 690,000
21/09/2020 24,000 1.00 4.17 23,000 24,000 23,000 109 2,616,000
18/09/2020 23,000 0.00 ■■ 0.00 23,000 23,000 21,500 528 12,144,000
16/09/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 4 92,000
15/09/2020 23,000 1.50 6.52 21,500 23,000 23,000 19 437,000
11/09/2020 21,500 -1.00 -4.65 22,500 21,500 21,500 14 301,000
07/09/2020 22,500 -1.50 -6.67 24,000 24,000 22,500 13 292,500
06/09/2020 24,000 0.80 3.33 23,250 24,000 24,000 1 24,000
04/09/2020 24,000 0.80 3.33 23,250 24,000 24,000 1 24,000
03/09/2020 23,250 -1.80 -7.74 25,000 23,250 23,250 1 23,250
01/09/2020 25,000 1.00 4.00 24,000 25,000 25,000 10 250,000
31/08/2020 24,000 1.40 5.83 22,650 24,000 24,000 30 720,000
27/08/2020 22,650 0.00 ■■ 0.00 22,650 22,650 22,650 1 22,650
26/08/2020 22,650 0.00 ■■ 0.00 22,650 22,650 22,650 1 22,650
25/08/2020 22,650 0.00 ■■ 0.00 22,650 22,650 21,150 6 135,900
24/08/2020 22,650 0.00 ■■ 0.00 22,650 22,650 21,100 2 45,300
21/08/2020 22,650 0.00 ■■ 0.00 22,600 22,650 22,650 1 22,650
18/08/2020 22,600 1.50 6.64 21,150 22,600 22,600 3 67,800
17/08/2020 21,150 -1.00 -4.73 22,100 21,150 21,150 1 21,150
12/08/2020 22,100 0.20 0.90 21,900 22,100 22,100 1 22,100
11/08/2020 21,900 1.40 6.39 20,500 21,900 21,900 1 21,900
10/08/2020 20,500 -1.00 -4.88 21,500 20,500 20,500 1 20,500
07/08/2020 21,500 -1.50 -6.98 23,000 21,500 21,500 1 21,500
06/08/2020 21,500 -1.50 -6.98 23,000 21,500 21,500 1 21,500
05/08/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 4 92,000
04/08/2020 23,000 0.00 ■■ 0.00 23,000 23,200 23,000 60 1,380,000
03/08/2020 23,000 1.50 6.52 21,550 23,000 22,400 11 253,000
29/07/2020 21,550 -1.60 -7.42 23,150 21,550 21,550 229 4,934,950
28/07/2020 23,150 -1.70 -7.34 24,850 23,150 23,150 10 231,500
27/07/2020 24,850 -1.90 -7.65 26,700 24,850 24,850 1 24,850
22/07/2020 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 228 6,087,600
21/07/2020 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 6 160,200
15/07/2020 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 83 2,216,100
14/07/2020 26,700 1.70 6.37 25,000 26,700 26,700 1 26,700
13/07/2020 25,000 -1.50 -6.00 26,500 25,000 25,000 4 100,000
10/07/2020 26,500 0.50 1.89 26,000 26,500 26,500 1 26,500
07/07/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 20 520,000
29/06/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1 26,000
25/06/2020 26,000 -1.00 -3.85 27,000 26,000 26,000 5 130,000
24/06/2020 26,000 -1.00 -3.85 27,000 26,000 26,000 5 130,000
23/06/2020 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
18/06/2020 27,000 1.00 3.70 26,000 27,000 27,000 1 27,000
14/06/2020 26,000 -0.10 -0.38 26,100 26,000 26,000 10 260,000
12/06/2020 26,000 -0.10 -0.38 26,100 26,000 26,000 10 260,000
09/06/2020 26,100 0.10 0.38 26,000 27,000 26,000 410 10,701,000
08/06/2020 26,000 -0.80 -3.08 26,800 26,500 26,000 54 1,404,000
06/06/2020 26,800 0.00 ■■ 0.00 26,800 26,800 26,500 23 616,400
05/06/2020 26,800 0.00 ■■ 0.00 26,800 26,800 26,500 23 616,400
04/06/2020 26,800 1.60 5.97 25,200 26,800 24,950 26 696,800
03/06/2020 25,200 -1.80 -7.14 27,000 25,250 25,200 30 756,000
02/06/2020 25,200 -1.80 -7.14 27,000 25,250 25,200 30 756,000
28/05/2020 27,000 -0.40 -1.48 27,400 27,000 25,500 103 2,781,000
27/05/2020 27,000 -0.40 -1.48 27,400 27,000 25,500 103 2,781,000
26/05/2020 27,400 1.30 4.74 26,100 27,750 25,000 55 1,507,000
25/05/2020 26,100 1.10 4.21 25,000 26,100 25,000 126 3,288,600
24/05/2020 25,000 0.60 2.40 24,450 25,000 25,000 1 25,000
22/05/2020 25,000 0.60 2.40 24,450 25,000 25,000 1 25,000
21/05/2020 24,450 -1.10 -4.50 25,500 26,000 24,400 13 317,850
19/05/2020 25,500 1.20 4.71 24,300 26,000 25,500 2 51,000
18/05/2020 25,500 1.20 4.71 24,300 26,000 25,500 2 51,000
17/05/2020 24,300 -0.20 -0.82 24,500 24,300 24,300 9 218,700
15/05/2020 24,300 -0.20 -0.82 24,500 24,300 24,300 9 218,700
14/05/2020 24,500 1.30 5.31 23,250 24,500 23,500 119 2,915,500
13/05/2020 23,250 0.00 ■■ 0.00 23,250 23,250 23,250 1 23,250
12/05/2020 23,250 0.00 ■■ 0.00 23,250 23,250 23,250 49 1,139,250
11/05/2020 23,250 1.50 6.45 21,800 23,250 22,500 4 93,000
10/05/2020 21,800 -0.80 -3.67 22,600 21,800 21,800 1 21,800
08/05/2020 21,800 -0.80 -3.67 22,600 21,800 21,800 1 21,800
07/05/2020 22,600 -1.30 -5.75 23,850 24,550 22,600 10 226,000
06/05/2020 22,600 -1.30 -5.75 23,850 24,550 22,600 10 226,000
05/05/2020 23,850 1.60 6.71 22,300 23,850 23,800 16 381,600
04/05/2020 22,300 -0.90 -4.04 23,200 23,800 22,300 20 446,000
01/05/2020 23,200 -0.20 -0.86 23,400 23,400 23,200 21 487,200
30/04/2020 23,200 -0.20 -0.86 23,400 23,400 23,200 21 487,200
29/04/2020 23,200 -0.20 -0.86 23,400 23,400 23,200 21 487,200
28/04/2020 23,400 1.50 6.41 21,900 23,400 23,400 1 23,400
27/04/2020 21,900 -1.10 -5.02 23,000 21,900 21,900 10 219,000
26/04/2020 23,000 0.00 ■■ 0.00 23,000 23,950 23,000 115 2,645,000
24/04/2020 23,000 0.00 ■■ 0.00 23,000 23,950 23,000 115 2,645,000
23/04/2020 23,000 -0.40 -1.74 23,400 23,100 23,000 117 2,691,000
21/04/2020 23,400 0.00 ■■ 0.00 23,400 23,400 21,800 17 397,800
20/04/2020 23,400 0.00 ■■ 0.00 23,400 23,400 21,800 17 397,800
19/04/2020 23,400 1.50 6.41 21,900 23,400 21,750 96 2,246,400
17/04/2020 23,400 1.50 6.41 21,900 23,400 21,750 96 2,246,400
16/04/2020 21,900 0.00 ■■ 0.00 21,900 21,900 21,850 2 43,800
15/04/2020 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 7 153,300
13/04/2020 21,900 0.30 1.37 21,600 21,900 20,200 7 153,300
12/04/2020 21,900 0.30 1.37 21,600 21,900 20,200 7 153,300
10/04/2020 21,900 0.30 1.37 21,600 21,900 20,200 7 153,300
09/04/2020 21,600 0.30 1.39 21,300 21,600 21,600 2 43,200
08/04/2020 21,300 0.10 0.47 21,250 21,500 21,300 13 276,900
07/04/2020 21,250 -1.20 -5.65 22,450 22,500 21,200 66 1,402,500
06/04/2020 22,450 0.30 1.34 22,100 22,450 22,450 2 44,900
05/04/2020 22,100 1.10 4.98 21,000 22,100 22,100 5 110,500
03/04/2020 22,100 1.10 4.98 21,000 22,100 22,100 5 110,500
01/04/2020 21,000 1.00 4.76 20,000 21,300 18,600 7 147,000
31/03/2020 21,000 1.00 4.76 20,000 21,300 18,600 7 147,000
30/03/2020 20,000 -1.50 -7.50 21,500 23,000 20,000 352 7,040,000
29/03/2020 21,500 -0.90 -4.19 22,400 21,500 20,850 91 1,956,500
27/03/2020 21,500 -0.90 -4.19 22,400 21,500 20,850 91 1,956,500
26/03/2020 22,400 0.90 4.02 21,450 22,950 21,000 30 672,000
25/03/2020 21,450 0.50 2.33 20,950 21,900 19,800 54 1,158,300
24/03/2020 20,950 1.00 4.77 19,950 20,950 20,950 150 3,142,500
23/03/2020 19,950 -1.50 -7.52 21,400 19,950 19,950 6 119,700
22/03/2020 21,400 -1.60 -7.48 23,000 23,000 21,400 114 2,439,600
20/03/2020 21,400 -1.60 -7.48 23,000 23,000 21,400 114 2,439,600
19/03/2020 23,000 0.20 0.87 22,800 23,000 23,000 1 23,000
18/03/2020 22,800 1.20 5.26 21,650 22,800 22,800 1 22,800
17/03/2020 21,650 1.40 6.47 20,300 21,650 18,900 629 13,617,850
16/03/2020 20,300 -1.50 -7.39 21,800 21,000 20,300 3,250 65,975,000
13/03/2020 21,800 -1.60 -7.34 23,400 21,800 21,800 2,250 49,050,000
11/03/2020 23,400 1.05 4.49 22,350 23,400 23,400 50 1,170,000
09/03/2020 22,350 -1.70 -7.61 24,000 22,350 22,350 24 536,400
27/02/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 99 2,376,000
26/02/2020 24,000 0.00 ■■ 0.00 24,000 24,050 24,000 11 264,000
19/02/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1 24,000
18/02/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1 24,000
17/02/2020 24,000 -1.80 -7.50 25,750 24,000 24,000 2 48,000
13/02/2020 25,750 -1.90 -7.38 27,650 25,750 25,750 2 51,500
12/02/2020 25,750 -1.90 -7.38 27,650 25,750 25,750 2 51,500
11/02/2020 27,650 1.70 6.15 25,950 27,650 27,650 1 27,650
06/02/2020 25,950 1.40 5.39 24,600 25,950 25,950 1 25,950
05/02/2020 25,950 1.40 5.39 24,600 25,950 25,950 1 25,950
04/02/2020 24,600 1.60 6.50 23,000 24,600 24,600 1 24,600
03/02/2020 23,000 -1.20 -5.22 24,200 23,050 23,000 11 253,000
31/01/2020 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 5 121,000
30/01/2020 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 5 121,000
20/01/2020 24,200 0.15 0.62 24,050 24,200 24,000 200 4,840,000
17/01/2020 24,050 -1.80 -7.48 25,850 24,050 24,050 10 240,500
13/01/2020 25,850 1.50 5.80 24,400 25,850 25,850 1 25,850
09/01/2020 24,400 0.50 2.05 23,900 25,500 23,900 4 97,600
06/01/2020 23,900 1.40 5.86 22,550 23,900 23,900 3 71,700
02/01/2020 22,550 -1.70 -7.54 24,200 22,550 22,550 100 2,255,000
31/12/2019 24,200 -1.80 -7.44 26,000 24,200 24,200 50 1,210,000
30/12/2019 26,000 1.00 3.85 25,000 26,000 26,000 5 130,000
20/12/2019 25,000 0.50 2.00 25,000 25,500 25,000 290 7,250,000
18/12/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2 50,000
12/12/2019 25,000 1.00 4.00 24,000 25,000 25,000 10 250,000
06/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1 24,000
03/12/2019 24,000 0.50 2.08 23,500 24,000 24,000 11 264,000
02/12/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 5 117,500
28/11/2019 23,500 -0.30 -1.28 23,800 23,700 23,500 7 164,500
26/11/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 43 1,023,400
08/11/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 100 2,380,000
31/10/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,000 71 1,689,800
29/10/2019 23,800 0.10 0.42 23,700 23,800 23,800 10 238,000
24/10/2019 23,700 1.20 5.06 22,500 24,000 23,700 25 592,500
21/10/2019 22,500 1.50 6.67 21,050 22,500 22,500 10 225,000
18/10/2019 21,050 1.40 6.65 19,700 21,050 21,000 3 63,150
17/10/2019 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 372 7,328,400
16/10/2019 19,700 0.10 0.51 19,650 19,700 19,700 13 256,100
14/10/2019 19,650 -1.40 -7.12 21,050 19,650 19,650 20 393,000
10/10/2019 21,050 -1.30 -6.18 22,300 21,050 21,050 3 63,150
09/10/2019 22,300 0.10 0.45 22,200 22,300 21,100 2 44,600
08/10/2019 22,200 -1.60 -7.21 23,800 22,200 22,200 50 1,110,000
17/09/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 1 23,800
16/09/2019 23,800 1.50 6.30 22,350 23,800 23,800 1 23,800
12/09/2019 22,350 -1.70 -7.61 24,000 22,350 22,350 3 67,050
09/09/2019 24,000 1.50 6.25 22,500 24,000 23,000 13 312,000
04/09/2019 22,500 1.50 6.67 21,050 22,500 22,500 1 22,500
03/09/2019 21,050 -0.90 -4.28 22,000 22,000 21,050 8 168,400
28/08/2019 22,000 -1.30 -5.91 23,300 22,050 22,000 2 44,000
26/08/2019 23,300 0.00 ■■ 0.00 23,300 23,300 23,250 12 279,600
22/08/2019 23,300 1.30 5.58 22,000 23,300 23,300 1 23,300
16/08/2019 22,000 -1.40 -6.36 23,400 22,000 22,000 10 220,000
15/08/2019 23,400 1.40 5.98 22,000 23,400 22,000 14 327,600
14/08/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 10 220,000
06/08/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 5 110,000
05/08/2019 22,000 0.50 2.27 21,500 23,000 22,000 11 242,000
02/08/2019 21,500 0.60 2.79 20,900 21,500 21,500 2 43,000
31/07/2019 20,900 -1.10 -5.26 22,000 20,900 20,900 1 20,900
30/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 21,000 5 110,000
29/07/2019 22,000 0.20 0.91 21,800 22,000 21,800 28 616,000
26/07/2019 21,800 -0.10 -0.46 21,950 23,450 21,800 61 1,329,800
25/07/2019 21,950 -1.60 -7.29 23,500 21,950 21,950 1 21,950
24/07/2019 23,500 0.00 ■■ 0.00 23,500 23,500 21,900 5 117,500
23/07/2019 23,500 1.50 6.38 22,000 23,500 21,500 2 47,000
18/07/2019 22,000 -1.00 -4.55 23,000 22,000 22,000 1 22,000
15/07/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1 23,000
12/07/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1 23,000
10/07/2019 23,000 0.70 3.04 22,300 23,000 23,000 2 46,000
08/07/2019 22,300 -1.30 -5.83 23,600 25,050 22,300 4 89,200
05/07/2019 23,600 1.50 6.36 22,100 23,600 23,600 1 23,600
04/07/2019 22,100 -1.60 -7.24 23,700 22,100 22,100 1 22,100
03/07/2019 23,700 0.40 1.69 23,300 23,700 21,950 11 260,700
02/07/2019 23,300 -1.70 -7.30 24,950 23,300 23,300 1 23,300
01/07/2019 24,950 -1.90 -7.62 26,800 24,950 24,950 1 24,950
28/06/2019 26,800 1.50 5.60 25,350 26,800 23,700 2 53,600
27/06/2019 25,350 1.40 5.52 24,000 25,350 22,400 11 278,850
26/06/2019 24,000 0.60 2.50 23,450 24,000 21,900 2 48,000
25/06/2019 23,450 1.50 6.40 21,950 23,450 23,450 1 23,450
24/06/2019 21,950 -1.60 -7.29 23,500 21,950 21,950 1 21,950
21/06/2019 23,500 1.50 6.38 22,000 23,500 23,500 24 564,000
20/06/2019 22,000 -1.70 -7.73 23,650 22,000 22,000 1 22,000
19/06/2019 23,650 -1.80 -7.61 25,400 23,650 23,650 1 23,650
18/06/2019 25,400 -0.80 -3.15 26,200 25,400 24,400 12 304,800
17/06/2019 26,200 1.70 6.49 24,550 26,200 24,550 2 52,400
14/06/2019 24,550 -0.10 -0.41 24,600 24,550 23,000 303 7,438,650
13/06/2019 24,550 -0.10 -0.41 24,600 24,550 23,000 303 7,438,650
11/06/2019 23,000 0.20 0.87 22,800 23,000 23,000 1 23,000
10/06/2019 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 1 22,800
09/06/2019 22,800 -1.60 -7.02 24,400 22,800 22,800 7 159,600
07/06/2019 22,800 -1.60 -7.02 24,400 22,800 22,800 7 159,600
06/06/2019 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 2 48,800
05/06/2019 24,400 -0.10 -0.41 24,450 24,400 24,200 2 48,800
04/06/2019 24,450 -1.80 -7.36 26,250 24,500 24,450 49 1,198,050
03/06/2019 26,250 -1.70 -6.48 27,900 26,400 25,950 9 236,250
02/06/2019 27,900 -0.50 -1.79 28,350 28,350 26,400 25 697,500
31/05/2019 27,900 -0.50 -1.79 28,350 28,350 26,400 25 697,500
30/05/2019 28,350 0.60 2.12 27,750 28,350 25,850 2 56,700
29/05/2019 27,750 1.30 4.68 26,450 27,750 24,650 22 610,500
28/05/2019 26,450 1.50 5.67 25,000 26,750 26,450 7 185,150
27/05/2019 25,000 -0.80 -3.20 25,800 25,000 24,000 60 1,500,000
26/05/2019 25,800 -0.20 -0.78 26,000 25,800 24,200 32 825,600
24/05/2019 25,800 -0.20 -0.78 26,000 25,800 24,200 32 825,600
23/05/2019 26,000 -1.90 -7.31 27,900 26,000 26,000 1 26,000
22/05/2019 27,900 0.40 1.43 27,450 27,900 25,650 2 55,800
21/05/2019 27,450 1.70 6.19 25,750 27,450 27,450 2 54,900
20/05/2019 25,750 -1.90 -7.38 27,600 25,750 25,750 6 154,500
19/05/2019 27,600 0.80 2.90 26,850 27,600 25,000 10 276,000
17/05/2019 27,600 0.80 2.90 26,850 27,600 25,000 10 276,000
16/05/2019 26,850 0.00 ■■ 0.00 26,850 26,850 26,850 2 53,700
15/05/2019 26,850 -2.00 -7.45 28,850 26,850 26,850 35 939,750
14/05/2019 28,850 -2.20 -7.63 31,000 28,850 28,850 51 1,471,350
13/05/2019 31,000 1.50 4.84 29,550 31,000 27,500 6 186,000
12/05/2019 29,550 -0.10 -0.34 29,600 29,550 27,550 4 118,200
10/05/2019 29,550 -0.10 -0.34 29,600 29,550 27,550 4 118,200
09/05/2019 29,600 1.40 4.73 28,250 29,600 26,400 3 88,800
08/05/2019 28,250 -2.10 -7.43 30,350 29,250 28,250 7 197,750
07/05/2019 30,350 0.90 2.97 29,500 30,500 27,450 11 333,850
06/05/2019 29,500 -0.40 -1.36 29,950 29,950 27,900 110 3,245,000
05/05/2019 29,950 2.00 6.68 28,000 29,950 26,350 11 329,450
03/05/2019 29,950 2.00 6.68 28,000 29,950 26,350 11 329,450
02/05/2019 28,000 1.00 3.57 27,000 28,000 27,000 21 588,000
01/05/2019 27,000 1.60 5.93 25,400 27,000 23,700 191 5,157,000
30/04/2019 27,000 1.60 5.93 25,400 27,000 23,700 191 5,157,000
29/04/2019 27,000 1.60 5.93 25,400 27,000 23,700 191 5,157,000
28/04/2019 27,000 1.60 5.93 25,400 27,000 23,700 191 5,157,000
26/04/2019 27,000 1.60 5.93 25,400 27,000 23,700 191 5,157,000
25/04/2019 25,400 -1.60 -6.30 27,000 25,400 25,350 53 1,346,200
24/04/2019 27,000 -2.00 -7.41 29,000 27,100 27,000 5 135,000
23/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 27,050 3 87,000
22/04/2019 29,000 1.10 3.79 27,950 29,000 26,000 3 87,000
19/04/2019 27,950 -1.80 -6.44 29,750 27,950 27,950 1 27,950
18/04/2019 27,950 -1.80 -6.44 29,750 27,950 27,950 1 27,950
17/04/2019 29,750 1.90 6.39 27,850 29,750 26,000 2 59,500
16/04/2019 27,850 -2.00 -7.18 29,850 30,300 27,850 405 11,279,250
15/04/2019 20,700 -0.10 -0.48 20,800 20,800 20,700 1,600 33,120,000
12/04/2019 29,850 -2.20 -7.37 32,000 31,000 29,850 3 89,550
11/04/2019 29,850 -2.20 -7.37 32,000 31,000 29,850 3 89,550
10/04/2019 32,000 1.90 5.94 30,100 32,000 28,200 2 64,000
09/04/2019 30,100 -0.90 -2.99 31,000 30,100 28,900 2 60,200
08/04/2019 31,000 1.00 3.23 30,000 31,000 28,800 2 62,000
05/04/2019 30,000 1.20 4.00 28,850 30,000 27,200 27 810,000
04/04/2019 28,850 -2.20 -7.63 31,000 28,850 28,850 1 28,850
03/04/2019 31,000 1.20 3.87 29,800 31,000 31,000 5 155,000
02/04/2019 29,800 -2.20 -7.38 32,000 29,800 29,800 2 59,600
01/04/2019 32,000 1.80 5.63 30,250 32,300 28,150 184 5,888,000
29/03/2019 30,250 -2.30 -7.60 32,500 34,500 30,250 6 181,500
28/03/2019 32,500 1.00 3.08 31,500 33,000 29,300 7 227,500
27/03/2019 20,800 -0.10 -0.48 20,900 21,000 20,800 130 2,704,000
26/03/2019 31,500 1.50 4.76 30,000 31,500 27,900 12 378,000
25/03/2019 30,000 1.00 3.33 29,000 30,000 30,000 1 30,000
22/03/2019 29,000 0.90 3.10 28,050 29,000 29,000 3 87,000
21/03/2019 28,050 -1.90 -6.77 29,900 31,500 28,050 3 84,150
20/03/2019 29,900 2.00 6.69 27,950 29,900 26,000 146 4,365,400
19/03/2019 27,950 -2.10 -7.51 30,000 30,000 27,950 4 111,800
18/03/2019 30,000 0.20 0.67 29,800 30,000 27,750 5 150,000
15/03/2019 29,800 -2.20 -7.38 32,000 32,000 29,800 50 1,490,000
14/03/2019 32,000 0.70 2.19 31,300 32,000 29,150 11 352,000
13/03/2019 31,300 -0.50 -1.60 31,800 31,900 29,600 4 125,200
12/03/2019 31,800 2.00 6.29 29,800 31,800 27,750 2 63,600
11/03/2019 29,800 -2.20 -7.38 32,000 29,800 29,800 1 29,800
10/03/2019 20,950 -1.05 -5.01 30,800 32,000 32,000 10 209,500
08/03/2019 32,000 1.20 3.75 30,800 32,000 32,000 1 32,000
07/03/2019 30,800 2.00 6.49 28,800 30,800 30,800 30 924,000
06/03/2019 28,800 0.00 ■■ 0.00 28,800 30,700 28,000 333 9,590,400
05/03/2019 28,800 1.80 6.25 27,000 28,800 25,150 245 7,056,000
04/03/2019 27,000 0.40 1.48 26,550 27,000 24,800 2 54,000
01/03/2019 26,550 -2.00 -7.53 28,500 26,550 26,550 1 26,550
28/02/2019 28,500 -0.10 -0.35 28,600 28,500 26,600 31 883,500
27/02/2019 28,600 1.90 6.64 26,750 28,600 24,900 4 114,400
26/02/2019 26,750 1.80 6.73 25,000 26,750 26,500 77 2,059,750
25/02/2019 25,000 -1.40 -5.60 26,400 28,100 24,600 3 75,000
22/02/2019 26,400 -2.00 -7.58 28,350 28,200 26,400 4 105,600
21/02/2019 28,350 -2.10 -7.41 30,450 28,350 28,350 1 28,350
20/02/2019 30,450 1.90 6.24 28,600 30,600 26,600 171 5,206,950
19/02/2019 28,600 -0.10 -0.35 28,700 28,600 26,700 5 143,000
18/02/2019 28,700 1.80 6.27 26,900 28,700 25,050 11 315,700
15/02/2019 26,900 -1.10 -4.09 28,000 26,900 26,050 6 161,400
14/02/2019 28,000 -0.80 -2.86 28,800 30,400 26,800 108 3,024,000
13/02/2019 28,800 1.70 5.90 27,100 28,900 25,250 29 835,200
12/02/2019 27,100 1.60 5.90 25,500 27,100 25,500 10 271,000
11/02/2019 25,500 -1.80 -7.06 27,300 29,200 25,500 5 127,500
01/02/2019 27,300 1.70 6.23 25,600 27,350 23,850 14 382,200
31/01/2019 25,600 -1.90 -7.42 27,500 28,900 25,600 5 128,000
30/01/2019 27,500 0.00 ■■ 0.00 27,500 27,500 25,600 16 440,000
29/01/2019 27,500 1.80 6.55 25,750 27,500 23,950 13 357,500
28/01/2019 25,750 1.70 6.60 24,100 25,750 22,450 18 463,500
25/01/2019 24,100 1.40 5.81 22,700 24,100 21,150 21 506,100
24/01/2019 22,700 1.40 6.17 21,300 22,700 22,500 12,000 272,400,000
22/01/2019 21,300 -1.50 -7.04 22,800 21,300 21,300 1,000 21,300,000
21/01/2019 22,800 1.00 4.39 21,800 22,800 20,300 40 912,000
19/01/2019 21,800 1.30 5.96 20,500 21,800 21,800 1,000 21,800,000
18/01/2019 21,800 1.30 5.96 20,500 21,800 21,800 10 218,000
17/01/2019 20,500 -1.50 -7.32 22,000 20,500 20,500 10 205,000
16/01/2019 22,000 1.30 5.91 20,700 22,000 22,000 10 220,000
15/01/2019 20,700 -0.10 -0.48 20,800 20,800 20,700 1,600 33,120,000
14/01/2019 20,800 -0.15 -0.72 20,950 22,300 20,800 220 4,576,000
10/01/2019 20,950 -1.25 -5.97 22,200 20,950 20,950 10 209,500
09/01/2019 22,200 1.20 5.41 21,000 22,200 22,200 10 222,000
08/01/2019 21,000 -1.00 -4.76 22,000 22,500 21,000 30 630,000
07/01/2019 22,000 0.50 2.27 21,500 22,000 22,000 10 220,000
05/01/2019 21,500 0.70 3.26 20,800 21,500 21,500 30 645,000
04/01/2019 21,500 0.70 3.26 20,800 21,500 21,500 30 645,000
03/01/2019 20,800 -1.00 -4.81 21,800 20,800 20,300 20 416,000
02/01/2019 21,800 1.20 5.50 20,600 21,800 21,300 130 2,834,000
28/12/2018 20,600 -0.20 -0.97 20,800 20,600 20,600 10 206,000
27/12/2018 20,800 -0.10 -0.48 20,900 21,000 20,800 130 2,704,000
26/12/2018 20,900 0.10 0.48 20,800 21,000 20,900 20 418,000
25/12/2018 20,800 -0.70 -3.37 21,500 20,800 20,800 10 208,000
20/12/2018 21,500 0.10 0.47 21,400 21,500 19,950 20 430,000
19/12/2018 21,400 1.40 6.54 20,000 21,400 19,050 20 428,000
18/12/2018 20,000 1.40 7.00 20,000 21,400 18,700 140 2,800,000
14/12/2018 20,000 -1.00 -5.00 21,000 20,000 20,000 10 200,000
13/12/2018 21,000 0.10 0.48 20,900 22,350 21,000 20 420,000
12/12/2018 20,900 -1.55 -7.42 22,450 20,900 20,900 10 209,000
11/12/2018 22,450 1.45 6.46 21,000 22,450 19,650 20 449,000
10/12/2018 21,000 -1.35 -6.43 21,000 21,000 19,650 60 1,260,000
08/12/2018 21,000 1.30 6.19 19,700 21,000 21,000 50 1,050,000
07/12/2018 21,000 1.30 6.19 19,700 21,000 21,000 50 1,050,000
06/12/2018 19,700 -1.35 -6.85 21,050 19,700 19,700 10 197,000
05/12/2018 21,050 -1.55 -7.36 22,600 21,050 21,050 10 210,500
04/12/2018 22,600 -1.65 -7.30 24,250 22,600 22,600 50 1,130,000
03/12/2018 24,250 -1.80 -7.42 26,050 24,250 24,250 130 3,152,500
22/11/2018 26,050 1.70 6.53 24,350 26,050 22,650 120 3,126,000
16/11/2018 24,350 -0.10 -0.41 24,450 24,350 22,750 30 730,500
15/11/2018 24,450 0.50 2.04 23,950 24,450 22,300 30 733,500
08/11/2018 23,950 1.20 5.01 22,750 23,950 21,200 20 479,000
07/11/2018 22,750 -1.35 -5.93 24,100 22,750 22,450 40 910,000
02/11/2018 24,100 -0.25 -1.04 24,350 24,100 22,650 20 482,000
31/10/2018 24,350 0.10 0.41 24,250 24,350 22,600 50 1,217,500
30/10/2018 24,250 -0.10 -0.41 24,350 24,250 22,650 70 1,697,500
29/10/2018 24,350 0.00 ■■ 0.00 24,350 24,350 24,350 50 1,217,500
28/10/2018 24,350 -1.80 -7.39 26,150 24,350 24,350 10 243,500
26/10/2018 24,350 -1.80 -7.39 26,150 24,350 24,350 10 243,500
23/10/2018 26,150 1.30 4.97 24,850 26,150 23,150 20 523,000
22/10/2018 26,150 1.30 4.97 24,850 26,150 23,150 20 523,000
18/10/2018 24,850 -0.10 -0.40 24,950 24,850 23,250 520 12,922,000
16/10/2018 24,950 0.95 3.81 24,000 25,650 22,350 180 4,491,000
15/10/2018 24,000 1.00 4.17 23,000 24,000 21,400 20 480,000
14/10/2018 23,000 1.10 4.78 21,900 23,000 23,000 20 460,000
12/10/2018 23,000 1.10 4.78 21,900 23,000 23,000 20 460,000
11/10/2018 21,900 1.40 6.39 20,500 21,900 19,100 750 16,425,000
04/10/2018 20,500 -1.35 -6.59 21,850 20,500 20,500 10 205,000
02/10/2018 21,850 -1.55 -7.09 23,400 21,850 21,850 10 218,500
01/10/2018 21,850 -1.55 -7.09 23,400 21,850 21,850 10 218,500
28/09/2018 23,400 0.95 4.06 22,450 23,400 21,100 20 468,000
27/09/2018 22,450 1.45 6.46 21,000 22,450 22,400 140 3,143,000
26/09/2018 21,000 -1.45 -6.90 22,450 21,000 21,000 10 210,000
25/09/2018 22,450 0.15 0.67 22,300 22,450 22,450 10 224,500
24/09/2018 22,300 -0.70 -3.14 23,000 23,000 22,100 50 1,115,000
21/09/2018 23,000 -0.60 -2.61 23,600 23,000 22,100 40 920,000
20/09/2018 23,600 -0.10 -0.42 23,700 23,600 22,150 20 472,000
18/09/2018 23,700 0.80 3.38 22,900 23,700 21,300 20 474,000
15/09/2018 22,900 0.90 3.93 22,000 22,900 22,000 50 1,145,000
14/09/2018 22,900 0.90 3.93 22,000 22,900 22,000 50 1,145,000
13/09/2018 22,000 0.10 0.45 21,900 22,000 22,000 360 7,920,000
12/09/2018 21,900 -1.10 -5.02 23,000 21,900 21,900 10 219,000
11/09/2018 23,000 1.00 4.35 22,000 23,000 22,000 80 1,840,000
10/09/2018 22,000 0.15 0.68 21,850 22,000 22,000 10 220,000
07/09/2018 21,850 -1.15 -5.26 23,000 21,850 21,850 10 218,500
06/09/2018 23,000 -0.20 -0.87 23,200 23,000 21,800 40 920,000
05/09/2018 23,200 -0.55 -2.37 23,750 23,200 22,150 20 464,000
04/09/2018 23,750 1.55 6.53 22,200 23,750 23,750 10 237,500
02/09/2018 22,200 -0.60 -2.70 22,800 22,200 21,400 20 444,000
31/08/2018 22,200 -0.60 -2.70 22,800 22,200 21,400 20 444,000
30/08/2018 22,800 1.15 5.04 21,650 23,150 22,800 30 684,000
29/08/2018 21,650 -1.35 -6.24 23,000 21,650 21,650 10 216,500
28/08/2018 23,000 1.00 4.35 22,000 23,000 21,000 20 460,000
27/08/2018 22,000 -1.00 -4.55 23,000 22,000 22,000 10 220,000
25/08/2018 23,000 0.50 2.17 22,500 23,000 23,000 50 1,150,000
24/08/2018 23,000 0.50 2.17 22,500 23,000 23,000 50 1,150,000
23/08/2018 22,500 -1.30 -5.78 23,800 24,100 22,350 150 3,375,000
22/08/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 30 714,000
21/08/2018 23,800 -0.20 -0.84 24,000 23,800 22,900 40 952,000
20/08/2018 24,000 1.20 5.00 22,800 24,000 23,000 120 2,880,000
18/08/2018 22,800 0.80 3.51 22,000 23,000 22,700 70 1,596,000
17/08/2018 22,800 0.80 3.51 22,000 23,000 22,700 70 1,596,000
16/08/2018 22,000 -0.90 -4.09 22,900 22,900 21,400 110 2,420,000
15/08/2018 22,900 0.20 0.87 22,700 23,900 21,200 60 1,374,000
14/08/2018 22,700 -1.70 -7.49 24,400 23,300 22,700 40 908,000
13/08/2018 24,400 0.40 1.64 24,000 24,400 22,600 90 2,196,000
10/08/2018 24,000 0.40 1.67 23,600 24,000 22,300 30 720,000
09/08/2018 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 10 236,000
08/08/2018 23,600 -0.30 -1.27 23,900 23,600 22,600 70 1,652,000
07/08/2018 23,900 1.25 5.23 22,650 23,900 21,300 20 478,000
03/08/2018 22,650 -1.55 -6.84 24,200 22,650 22,650 10 226,500
02/08/2018 24,200 -0.30 -1.24 24,500 24,200 24,200 50 1,210,000
01/08/2018 24,500 0.10 0.41 24,400 24,500 22,750 20 490,000
31/07/2018 24,400 0.60 2.46 23,800 24,400 22,350 20 488,000
30/07/2018 23,800 0.10 0.42 23,700 23,800 23,800 100 2,380,000
27/07/2018 23,700 -0.10 -0.42 23,800 23,700 22,150 20 474,000
26/07/2018 23,800 1.45 6.09 22,350 23,800 21,000 110 2,618,000
25/07/2018 22,350 -1.65 -7.38 24,000 22,350 22,350 10 223,500
24/07/2018 24,000 -0.40 -1.67 24,400 24,000 22,700 30 720,000
23/07/2018 24,400 0.20 0.82 24,200 24,400 24,200 20 488,000
21/07/2018 24,200 -0.20 -0.83 24,400 24,200 22,700 20 484,000
20/07/2018 24,200 -0.20 -0.83 24,400 24,200 22,700 20 484,000
19/07/2018 24,400 0.20 0.82 24,200 24,400 22,550 40 976,000
18/07/2018 24,200 0.20 0.83 24,000 24,400 22,350 530 12,826,000
17/07/2018 24,000 0.85 3.54 23,150 24,000 21,550 20 480,000
16/07/2018 23,150 1.50 6.48 21,650 23,150 23,150 10 231,500
13/07/2018 21,650 -1.55 -7.16 23,200 23,000 21,600 140 3,031,000
12/07/2018 23,200 -1.70 -7.33 24,900 23,200 23,200 100 2,320,000
06/07/2018 24,900 1.20 4.82 23,700 24,900 22,050 20 498,000
05/07/2018 23,700 0.80 3.38 22,900 23,700 21,300 20 474,000
04/07/2018 22,900 0.60 2.62 22,300 22,900 20,750 100 2,290,000
03/07/2018 22,300 1.40 6.28 20,900 22,300 19,750 20 446,000
02/07/2018 20,900 -1.50 -7.18 22,400 20,900 20,900 10 209,000
29/06/2018 22,400 1.40 6.25 21,000 0 0 20 448,000
27/06/2018 21,000 -1.50 -7.14 22,500 22,100 20,950 40 840,000
26/06/2018 22,500 1.35 6.00 21,150 22,500 19,800 20 450,000
25/06/2018 21,150 1.35 6.38 19,800 21,150 18,700 20 423,000
22/06/2018 19,800 -1.40 -7.07 21,200 19,800 19,750 20 396,000
21/06/2018 21,200 -0.10 -0.47 21,300 21,200 21,200 10 212,000
20/06/2018 21,300 1.00 4.69 20,300 21,600 21,300 40 852,000
18/06/2018 20,300 1.30 6.40 19,000 20,300 20,300 20 406,000
15/06/2018 19,000 -1.20 -6.32 20,200 19,000 19,000 10 190,000
12/06/2018 20,200 0.20 0.99 20,000 20,800 20,000 130 2,626,000
11/06/2018 20,000 -1.40 -7.00 21,400 20,000 20,000 10 200,000
08/06/2018 21,400 1.30 6.07 20,100 21,400 19,100 50 1,070,000
07/06/2018 20,100 -0.90 -4.48 21,000 21,000 20,100 470 9,447,000
06/06/2018 20,100 -0.90 -4.48 21,000 21,000 20,100 470 9,447,000
04/06/2018 21,000 1.30 6.19 19,700 21,000 20,000 130 2,730,000
02/06/2018 19,700 1.25 6.35 18,450 19,700 19,700 10 197,000
01/06/2018 19,700 1.25 6.35 18,450 19,700 19,700 10 197,000
29/05/2018 18,450 -1.30 -7.05 19,750 18,450 18,450 10 184,500
26/05/2018 19,750 -1.30 -6.58 21,050 19,750 19,750 10 197,500
25/05/2018 19,750 -1.30 -6.58 21,050 19,750 19,750 10 197,500
24/05/2018 21,050 1.35 6.41 19,700 21,050 21,050 10 210,500
23/05/2018 20,600 -1.45 -7.04 22,050 20,600 20,600 10 206,000
22/05/2018 22,050 1.40 6.35 20,650 22,050 22,050 10 220,500
21/05/2018 20,650 -0.95 -4.60 21,600 20,650 20,650 10 206,500
18/05/2018 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 10 216,000
16/05/2018 21,600 -1.15 -5.32 22,750 21,600 21,600 10 216,000
15/05/2018 22,750 1.45 6.37 21,300 22,750 19,900 70 1,592,500
14/05/2018 21,300 -1.60 -7.51 22,900 21,300 21,300 10 213,000
08/05/2018 22,900 -1.70 -7.42 24,600 22,900 22,900 20 458,000
07/05/2018 24,600 1.60 6.50 23,000 24,600 24,600 1,010 24,846,000
03/05/2018 23,000 1.20 5.22 21,800 23,000 20,400 20 460,000
02/05/2018 23,000 1.20 5.22 21,800 23,000 20,400 20 460,000
26/04/2018 21,800 0.10 0.46 21,700 21,800 21,800 10 218,000
24/04/2018 21,700 -0.30 -1.38 22,000 21,800 21,700 480 10,416,000
23/04/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 10 220,000
22/04/2018 22,000 0.10 0.45 21,900 22,000 22,000 10 220,000
20/04/2018 22,000 0.10 0.45 21,900 22,000 22,000 10 220,000
19/04/2018 21,900 0.10 0.46 21,800 21,900 21,900 20 438,000
13/04/2018 22,000 0.50 2.27 21,500 22,000 22,000 10 220,000
12/04/2018 21,500 -1.30 -6.05 22,800 22,000 21,500 200 4,300,000
04/04/2018 22,800 1.30 5.70 21,500 22,800 22,800 500 11,400,000
03/04/2018 21,500 0.10 0.47 21,400 21,500 21,500 240 5,160,000
02/04/2018 21,400 -0.10 -0.47 21,500 23,000 21,200 520 11,128,000
29/03/2018 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 10 215,000
28/03/2018 21,500 1.40 6.51 20,100 21,500 21,500 10 215,000
27/03/2018 20,100 -20.10 -100.00 20,100 20,100 20,100 20 402,000
26/03/2018 20,100 -1.40 -6.97 21,500 20,100 20,100 20 402,000
23/03/2018 21,500 0.65 3.02 20,850 22,300 20,850 140 3,010,000
22/03/2018 21,500 0.65 3.02 20,850 22,300 20,850 140 3,010,000
21/03/2018 20,850 1.35 6.47 19,500 20,850 20,850 10 208,500
19/03/2018 19,500 -1.00 -5.13 20,500 19,500 19,500 20 390,000
16/03/2018 20,500 -0.25 -1.22 20,750 20,500 19,500 120 2,460,000
15/03/2018 20,750 1.45 6.99 20,750 22,200 20,750 20 415,000
14/03/2018 20,750 1.15 5.54 19,600 20,750 20,700 510 10,582,500
13/03/2018 19,600 -1.20 -6.12 20,800 20,000 19,550 200 3,920,000
08/03/2018 20,800 1.00 4.81 19,800 20,800 19,400 560 11,648,000
06/03/2018 19,800 -1.20 -6.06 21,000 19,800 19,800 200 3,960,000
05/03/2018 21,000 0.50 2.38 20,500 21,900 21,000 50 1,050,000
02/03/2018 20,450 -1.45 -7.09 21,950 20,600 20,450 620 12,679,000
28/02/2018 21,950 0.00 ■■ 0.00 21,950 21,950 21,950 10 219,500
26/02/2018 21,950 0.00 ■■ 0.00 21,950 21,950 21,950 950 20,852,500
23/02/2018 21,950 0.00 ■■ 0.00 21,950 21,950 21,950 60 1,317,000
22/02/2018 21,950 -1.65 -7.52 23,600 21,950 21,950 10 219,500
13/02/2018 23,600 -1.75 -7.42 25,350 23,600 23,600 340 8,024,000
12/02/2018 25,350 -1.90 -7.50 27,250 25,350 25,350 10 253,500
08/02/2018 27,250 1.75 6.42 25,500 27,250 25,500 60 1,635,000
01/02/2018 25,500 -1.90 -7.45 27,400 28,900 25,500 70 1,785,000
31/01/2018 27,400 1.75 6.39 25,650 27,400 27,400 60 1,644,000
30/01/2018 25,650 1.65 6.43 24,000 25,650 25,650 10 256,500
29/01/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,280 54,720,000
26/01/2018 24,000 1.00 4.17 23,000 24,000 24,000 100 2,400,000
25/01/2018 23,700 0.70 2.95 23,000 0 0 410 9,717,000
24/01/2018 22,900 -0.10 -0.44 23,000 0 0 20 458,000
19/01/2018 23,000 0.20 0.87 22,800 23,000 23,000 2,200 50,600,000
18/01/2018 22,800 -1.70 -7.46 24,500 22,800 22,800 20 456,000
16/01/2018 24,500 1.50 6.12 23,000 24,500 24,000 500 12,250,000
15/01/2018 23,000 -1.00 -4.35 24,000 23,000 23,000 810 18,630,000
12/01/2018 24,000 1.55 6.46 22,450 24,000 24,000 2,520 60,480,000
11/01/2018 22,450 -1.55 -6.90 24,000 22,450 22,450 20 449,000
10/01/2018 22,450 -1.55 -6.90 24,000 22,450 22,450 20 449,000
08/01/2018 24,000 0.25 1.04 23,750 24,000 23,700 140 3,360,000
05/01/2018 23,750 1.55 6.53 22,200 23,750 21,500 220 5,225,000
04/01/2018 22,200 -0.80 -3.60 23,000 22,200 22,200 20 444,000
03/01/2018 23,000 -0.10 -0.43 23,100 23,000 23,000 1,520 34,960,000
02/01/2018 23,100 -1.70 -7.36 24,800 24,950 23,100 70 1,617,000
29/12/2017 24,800 1.55 6.25 23,250 24,800 24,000 20 496,000
28/12/2017 23,250 -1.70 -7.31 24,950 23,250 23,250 10 232,500
26/12/2017 24,950 1.25 5.01 23,700 24,950 23,800 20 499,000
25/12/2017 23,700 1.40 5.91 22,300 23,700 21,600 410 9,717,000
21/12/2017 22,300 -1.65 -7.40 23,950 22,300 22,300 2,000 44,600,000
20/12/2017 23,950 1.40 5.85 22,550 23,950 21,250 140 3,353,000
19/12/2017 22,550 -1.65 -7.32 24,200 22,550 22,550 10 225,500
18/12/2017 24,200 1.50 6.20 22,700 24,200 22,700 20 484,000
15/12/2017 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 10 213,000
14/12/2017 21,300 -1.50 -7.04 22,800 21,800 21,300 540 11,502,000
13/12/2017 21,800 -1.00 -4.59 22,800 21,800 21,800 30 654,000
12/12/2017 22,850 -0.15 -0.66 23,000 22,850 22,850 170 3,884,500
11/12/2017 25,100 1.60 6.37 23,500 25,100 25,100 10 251,000
10/12/2017 23,500 1.50 6.38 22,000 23,500 22,000 1,040 24,440,000
08/12/2017 23,000 1.00 4.35 22,000 23,000 23,000 10 230,000
07/12/2017 22,000 0.40 1.82 21,600 22,000 21,050 1,010 22,220,000
05/12/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
04/12/2017 22,500 0.30 1.35 23,000 23,000 22,500 80 1,800,000
01/12/2017 22,200 0.10 0.45 22,200 22,200 22,200 20 444,000
30/11/2017 22,100 0.05 0.23 22,100 22,100 22,100 10 221,000
29/11/2017 22,050 -0.45 -2.00 22,050 22,050 22,050 10 220,500
28/11/2017 22,500 -0.40 -1.75 22,500 22,500 22,500 10 225,000
27/11/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
24/11/2017 22,900 0.10 0.44 22,900 22,900 22,900 20 458,000
23/11/2017 22,800 1.20 5.56 22,800 22,800 22,800 100 2,280,000
22/11/2017 21,600 -1.40 -6.09 21,600 21,600 21,600 60 1,296,000
21/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 740 17,020,000
20/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
17/11/2017 23,000 0.85 3.84 23,000 23,000 23,000 10 230,000
16/11/2017 22,150 0.00 ■■ 0.00 22,150 22,150 22,150 0 0
15/11/2017 22,150 0.00 ■■ 0.00 22,150 22,150 22,150 0 0
14/11/2017 22,150 -1.35 -5.74 23,500 24,000 22,150 2,420 53,603,000
13/11/2017 23,500 0.50 2.17 23,500 23,500 23,500 90 2,115,000
10/11/2017 23,000 0.00 ■■ 0.00 23,500 23,500 23,000 1,500 34,500,000
09/11/2017 23,000 0.05 0.22 23,500 23,500 23,000 600 13,800,000
08/11/2017 22,950 0.90 4.08 21,050 22,950 21,050 60 1,377,000
07/11/2017 22,050 1.40 6.78 20,250 22,050 20,250 80 1,764,000
06/11/2017 20,650 -1.40 -6.35 20,650 20,650 20,650 10 206,500
03/11/2017 22,050 -0.45 -2.00 23,500 23,500 22,050 1,010 22,270,500
02/11/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
01/11/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
31/10/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
30/10/2017 22,500 0.45 2.04 22,400 22,500 22,400 130 2,925,000
27/10/2017 22,050 -1.65 -6.96 22,050 22,050 22,050 10 220,500
26/10/2017 23,700 -1.75 -6.88 25,500 27,200 23,700 3,540 83,898,000
25/10/2017 25,450 0.60 2.41 25,450 25,450 25,450 10 254,500
24/10/2017 24,850 0.30 1.22 24,000 25,500 22,900 170 4,224,500
23/10/2017 24,550 1.55 6.74 21,900 24,550 21,900 1,010 24,795,500
20/10/2017 23,000 -0.85 -3.56 24,000 25,500 22,500 1,770 40,710,000
19/10/2017 23,850 -1.75 -6.84 26,000 26,000 23,850 160 3,816,000
18/10/2017 25,600 1.65 6.89 23,900 25,600 23,900 970 24,832,000
17/10/2017 23,950 1.55 6.92 22,950 23,950 22,950 1,170 28,021,500
16/10/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
13/10/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
12/10/2017 22,400 -1.20 -5.08 22,350 23,600 22,350 390 8,736,000
11/10/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
10/10/2017 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
09/10/2017 23,600 0.50 2.16 23,600 23,600 23,600 10 236,000
06/10/2017 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
05/10/2017 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
04/10/2017 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
03/10/2017 23,100 0.10 0.43 23,100 23,200 23,100 2,250 51,975,000
02/10/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
29/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
28/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
27/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
26/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 200 4,600,000
25/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
22/09/2017 23,000 0.00 ■■ 0.00 22,050 23,000 22,050 20 460,000
21/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
20/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
19/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
18/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
15/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
14/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
13/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20 460,000
12/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
11/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
08/09/2017 23,000 -0.55 -2.34 23,550 23,550 23,000 510 11,730,000
07/09/2017 23,550 1.30 5.84 23,550 23,800 23,550 320 7,536,000
06/09/2017 22,250 0.00 ■■ 0.00 22,250 22,250 22,250 0 0
05/09/2017 22,250 0.00 ■■ 0.00 22,250 22,250 22,250 0 0
01/09/2017 22,250 1.45 6.97 22,250 22,250 22,250 10 222,500
31/08/2017 20,800 -0.75 -3.48 20,800 20,800 20,800 10 208,000
30/08/2017 21,550 0.00 ■■ 0.00 21,550 21,550 21,550 0 0
29/08/2017 21,550 -1.45 -6.30 23,000 23,000 21,550 1,000 21,550,000
28/08/2017 23,000 0.00 ■■ 0.00 21,400 23,000 21,400 1,020 23,460,000
25/08/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 450 10,350,000
24/08/2017 23,000 0.00 ■■ 0.00 21,550 23,000 21,550 490 11,270,000
23/08/2017 23,000 0.00 ■■ 0.00 21,550 23,000 21,550 330 7,590,000
22/08/2017 23,000 0.40 1.77 22,850 23,000 22,800 6,270 144,210,000
21/08/2017 22,600 0.70 3.20 22,000 22,600 22,000 50 1,130,000
18/08/2017 21,900 -0.10 -0.45 20,650 21,950 20,650 140 3,066,000
17/08/2017 22,000 -0.95 -4.14 22,500 23,250 22,000 1,270 27,940,000
16/08/2017 22,950 -0.05 -0.22 23,350 23,350 22,900 30 688,500
15/08/2017 23,000 -0.50 -2.13 23,000 23,000 23,000 280 6,440,000
14/08/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
11/08/2017 23,500 1.30 5.86 22,400 23,500 20,650 1,840 43,240,000
10/08/2017 22,200 -1.65 -6.92 22,300 22,300 22,200 1,610 35,742,000
09/08/2017 23,850 0.85 3.70 23,000 23,850 23,000 20 477,000
08/08/2017 23,000 0.00 ■■ 0.00 22,500 23,000 22,500 540 12,420,000
07/08/2017 23,000 0.00 ■■ 0.00 23,000 23,800 21,600 1,430 32,890,000
04/08/2017 23,000 0.00 ■■ 0.00 23,850 23,850 23,000 210 4,830,000
03/08/2017 23,000 0.00 ■■ 0.00 23,000 23,850 23,000 1,320 30,360,000
02/08/2017 23,000 0.00 ■■ 0.00 21,400 23,850 21,400 40 920,000
01/08/2017 23,000 -1.30 -5.35 24,200 25,200 23,000 1,060 24,380,000
31/07/2017 24,300 -0.25 -1.02 24,300 24,300 24,300 10 243,000
28/07/2017 24,550 0.00 ■■ 0.00 24,550 24,550 24,550 0 0
27/07/2017 24,550 -0.05 -0.20 22,900 24,550 22,900 1,920 47,136,000
26/07/2017 24,600 0.70 2.93 23,900 24,600 23,900 370 9,102,000
25/07/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
24/07/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
21/07/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
20/07/2017 23,900 0.00 ■■ 0.00 22,250 23,900 22,250 1,010 24,139,000
19/07/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
18/07/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
17/07/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
14/07/2017 23,900 0.90 3.91 22,450 23,900 22,350 3,010 71,939,000
13/07/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
12/07/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
11/07/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,160 26,680,000
10/07/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
07/07/2017 23,000 -0.90 -3.77 23,000 23,000 23,000 1,000 23,000,000
06/07/2017 23,900 0.90 3.91 23,900 23,900 23,900 190 4,541,000
05/07/2017 23,000 0.00 ■■ 0.00 23,050 23,050 23,000 180 4,140,000
04/07/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
03/07/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
30/06/2017 23,000 -1.00 -4.17 22,550 23,000 22,500 670 15,410,000
29/06/2017 24,000 -1.00 -4.00 23,250 24,000 23,250 620 14,880,000
28/06/2017 25,000 1.30 5.49 25,000 25,000 25,000 20 500,000
27/06/2017 23,700 -0.30 -1.25 23,000 23,700 23,000 1,240 29,388,000
26/06/2017 24,000 0.20 0.84 22,400 24,000 22,400 720 17,280,000
23/06/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
22/06/2017 23,800 -1.70 -6.67 23,800 23,800 23,800 10 238,000
21/06/2017 25,500 1.55 6.47 25,500 25,500 25,500 10 255,000
20/06/2017 23,950 1.35 5.97 23,900 23,950 23,900 1,010 24,189,500
19/06/2017 22,600 -1.50 -6.22 22,600 22,600 22,550 320 7,232,000
16/06/2017 24,100 1.30 5.70 24,100 24,100 24,100 10 241,000
15/06/2017 22,800 -0.20 -0.87 23,000 24,000 22,800 50 1,140,000
14/06/2017 23,000 0.00 ■■ 0.00 23,900 24,000 23,000 210 4,830,000
13/06/2017 23,000 0.20 0.88 24,350 24,350 23,000 1,170 26,910,000
12/06/2017 22,800 -1.45 -5.98 22,800 22,800 22,800 20 456,000
09/06/2017 24,250 1.55 6.83 24,250 24,250 24,250 410 9,942,500
08/06/2017 22,700 -1.55 -6.39 25,200 25,200 22,700 50 1,135,000
07/06/2017 24,250 1.45 6.36 22,800 24,250 22,800 780 18,915,000
06/06/2017 22,800 -1.55 -6.37 23,000 23,000 22,800 230 5,244,000
05/06/2017 24,350 1.55 6.80 24,350 24,350 24,350 10 243,500
02/06/2017 22,800 -1.15 -4.80 22,800 22,800 22,800 10 228,000
01/06/2017 23,950 -1.80 -6.99 24,000 26,450 23,950 2,050 49,097,500
31/05/2017 25,750 -1.90 -6.87 25,750 25,750 25,750 250 6,437,500
30/05/2017 27,650 -2.05 -6.90 27,650 27,650 27,650 10 276,500
29/05/2017 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
26/05/2017 29,700 1.80 6.45 27,900 29,750 27,900 120 3,564,000
25/05/2017 27,900 1.80 6.90 27,900 27,900 27,900 60 1,674,000
24/05/2017 26,100 1.70 6.97 22,800 26,100 22,800 3,870 101,007,000
23/05/2017 24,400 -1.80 -6.87 24,400 24,400 24,400 10 244,000
22/05/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 3,800 99,560,000
19/05/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 80 2,096,000
18/05/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 500 13,100,000
17/05/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 40 1,048,000
16/05/2017 26,200 1.70 6.94 26,000 26,200 26,000 1,210 31,702,000
15/05/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 210 5,145,000
09/05/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
08/05/2017 24,000 -1.00 -4.00 24,000 24,000 24,000 40 960,000
05/05/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
04/05/2017 25,000 0.60 2.46 24,500 25,000 24,500 1,250 31,250,000
03/05/2017 24,400 1.40 6.09 24,600 24,600 24,400 870 21,228,000
28/04/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
27/04/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
26/04/2017 23,000 -0.60 -2.54 23,000 23,000 23,000 120 2,760,000
25/04/2017 23,600 0.10 0.43 23,600 23,600 23,600 10 236,000
24/04/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
21/04/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
20/04/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
19/04/2017 23,500 0.50 2.17 23,000 24,400 23,000 400 9,400,000
18/04/2017 23,000 -0.90 -3.77 23,000 23,000 23,000 40 920,000
17/04/2017 23,900 0.90 3.91 23,900 23,900 23,900 70 1,673,000
14/04/2017 23,000 -1.00 -4.17 22,350 23,000 22,350 210 4,830,000
13/04/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
12/04/2017 24,000 -0.40 -1.64 26,000 26,000 24,000 40 960,000
11/04/2017 24,400 0.10 0.41 24,400 24,400 24,400 10 244,000
10/04/2017 24,300 0.00 ■■ 0.00 24,300 25,000 24,300 50 1,215,000
07/04/2017 24,300 0.05 0.21 25,000 25,000 22,750 40 972,000
05/04/2017 24,250 0.00 ■■ 0.00 25,400 25,800 24,250 100 2,425,000
04/04/2017 24,250 0.40 1.68 24,250 24,250 24,250 10 242,500
03/04/2017 23,850 -1.55 -6.10 25,400 25,400 23,850 70 1,669,500
31/03/2017 25,400 -1.85 -6.79 25,350 25,400 25,350 980 24,892,000
30/03/2017 27,250 -2.00 -6.84 27,250 27,250 27,250 650 17,712,500
29/03/2017 29,250 1.05 3.72 26,250 29,450 26,250 170 4,972,500
28/03/2017 28,200 1.75 6.62 24,600 28,300 24,600 210 5,922,000
27/03/2017 26,450 -1.95 -6.87 26,600 26,600 26,450 280 7,406,000
24/03/2017 28,400 0.50 1.79 28,400 28,400 25,950 90 2,556,000
23/03/2017 27,900 1.70 6.49 28,000 28,000 24,400 80 2,232,000
22/03/2017 26,200 1.70 6.94 22,800 26,200 22,800 4,020 105,324,000
21/03/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
20/03/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
17/03/2017 24,500 -1.30 -5.04 25,700 25,700 24,500 1,670 40,915,000
16/03/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
15/03/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
14/03/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
13/03/2017 25,800 -1.20 -4.44 25,800 25,800 25,800 50 1,290,000
10/03/2017 27,000 1.50 5.88 24,050 27,000 24,050 170 4,590,000
09/03/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
08/03/2017 25,500 1.40 5.81 25,400 25,500 25,400 110 2,805,000
07/03/2017 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
06/03/2017 24,100 -0.50 -2.03 24,900 24,900 24,100 4,460 107,486,000
03/03/2017 24,600 -1.40 -5.38 25,900 25,900 24,600 590 14,514,000
02/03/2017 26,000 -1.90 -6.81 26,000 26,900 26,000 4,160 108,160,000
01/03/2017 27,900 -0.70 -2.45 27,900 27,900 27,900 10 279,000
28/02/2017 28,600 -2.10 -6.84 28,600 29,000 28,600 250 7,150,000
27/02/2017 30,700 -2.30 -6.97 30,700 30,700 30,700 10 307,000
24/02/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
23/02/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
22/02/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
21/02/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
20/02/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
17/02/2017 33,000 -0.65 -1.93 31,300 33,000 31,300 100 3,300,000
16/02/2017 33,650 2.20 7.00 33,650 33,650 29,500 100 3,365,000
15/02/2017 31,450 2.05 6.97 31,450 31,450 31,400 550 17,297,500
14/02/2017 29,400 1.90 6.91 27,500 29,400 27,500 20 588,000
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 0 0
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 -1.50 -5.17 27,500 27,500 27,500 50 1,375,000
06/02/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,120 32,480,000
03/02/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
02/02/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
25/01/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
24/01/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
23/01/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,560 45,240,000
20/01/2017 29,000 0.05 0.17 29,000 29,000 29,000 800 23,200,000
19/01/2017 28,950 0.55 1.94 28,950 28,950 28,950 10 289,500
18/01/2017 28,400 0.90 3.27 28,400 28,400 28,400 100 2,840,000
17/01/2017 27,500 -1.00 -3.51 28,500 28,500 27,500 1,010 27,775,000
16/01/2017 28,500 0.50 1.79 28,000 28,500 28,000 1,200 34,200,000
13/01/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
12/01/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
11/01/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
10/01/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
09/01/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
06/01/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
05/01/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
04/01/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
03/01/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
30/12/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
29/12/2016 28,000 0.90 3.32 27,100 28,000 27,100 2,340 65,520,000
28/12/2016 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
27/12/2016 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
26/12/2016 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
23/12/2016 27,100 -1.90 -6.55 27,100 27,100 27,100 10 271,000
22/12/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
21/12/2016 29,000 1.00 3.57 29,000 29,000 29,000 100 2,900,000
20/12/2016 28,000 0.10 0.36 28,000 28,000 28,000 50 1,400,000
19/12/2016 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
16/12/2016 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
15/12/2016 27,900 -0.10 -0.36 27,000 27,900 27,000 20 558,000
14/12/2016 28,000 -0.50 -1.75 28,900 28,900 28,000 120 3,360,000
13/12/2016 28,500 1.45 5.36 27,050 28,500 27,050 530 15,105,000
12/12/2016 27,050 -3.80 -12.32 29,000 29,000 27,050 20 541,000
09/12/2016 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 0 0
08/12/2016 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 0 0
07/12/2016 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 0 0
06/12/2016 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 0 0
05/12/2016 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 0 0
02/12/2016 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 0 0
01/12/2016 30,850 1.90 6.56 30,850 30,850 30,850 0 0
30/11/2016 28,950 -0.05 -0.17 28,950 28,950 28,950 0 0
29/11/2016 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 0 0
28/11/2016 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 0 0
25/11/2016 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 0 0
24/11/2016 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 0 0
23/11/2016 30,850 1.05 3.52 30,850 30,850 30,850 1,400 43,190,000
22/11/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
21/11/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
18/11/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 30 894,000
17/11/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
16/11/2016 29,800 -2.20 -6.88 29,800 29,800 29,800 20 596,000
15/11/2016 32,000 2.00 6.67 29,800 32,000 29,800 3,980 127,360,000
14/11/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 40 1,200,000
11/11/2016 30,000 -1.00 -3.23 31,000 31,000 30,000 220 6,600,000
10/11/2016 31,000 1.05 3.51 31,000 31,000 31,000 1,500 46,500,000
09/11/2016 29,950 0.10 0.34 27,850 29,950 27,850 20 599,000
08/11/2016 29,850 0.60 2.05 31,000 31,000 29,850 20 597,000
07/11/2016 29,250 1.85 6.75 29,250 29,250 29,250 10 292,500
04/11/2016 27,400 1.70 6.61 27,400 27,400 27,400 10 274,000
03/11/2016 25,700 0.00 ■■ 0.00 26,050 26,500 25,700 1,400 35,980,000
02/11/2016 25,700 -1.65 -6.03 25,700 25,700 25,700 20 514,000
01/11/2016 27,350 1.75 6.84 27,000 27,350 27,000 220 6,017,000
31/10/2016 25,600 1.25 5.13 26,050 26,050 24,550 180 4,608,000
28/10/2016 24,350 -1.55 -5.98 27,700 27,700 24,350 30 730,500
27/10/2016 25,900 -1.80 -6.50 25,900 25,900 25,900 10 259,000
26/10/2016 27,700 -2.00 -6.73 27,700 27,700 27,700 10 277,000
25/10/2016 29,700 1.90 6.83 29,650 29,700 29,650 110 3,267,000
24/10/2016 27,800 -2.05 -6.87 27,800 27,800 27,800 20 556,000
21/10/2016 29,850 -2.15 -6.72 29,850 29,850 29,850 20 597,000
20/10/2016 32,000 -0.35 -1.08 30,100 32,000 30,100 140 4,480,000
19/10/2016 32,350 1.95 6.41 32,200 32,350 32,200 50 1,617,500
18/10/2016 30,400 1.90 6.67 30,400 30,400 30,400 10 304,000
17/10/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
14/10/2016 28,500 -1.10 -3.72 28,500 28,500 28,500 10 285,000
13/10/2016 29,600 -1.55 -4.98 33,200 33,200 29,600 20 592,000
12/10/2016 31,150 2.00 6.86 31,150 31,150 31,150 10 311,500
11/10/2016 29,150 -1.10 -3.64 29,150 29,150 29,150 110 3,206,500
10/10/2016 30,250 -2.25 -6.92 34,650 34,650 30,250 160 4,840,000
07/10/2016 32,500 0.70 2.20 32,500 32,500 32,500 10 325,000
06/10/2016 31,800 1.70 5.65 31,800 31,800 31,800 70 2,226,000
05/10/2016 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
04/10/2016 30,100 -1.30 -4.14 32,000 32,000 30,100 110 3,311,000
03/10/2016 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
30/09/2016 31,400 -2.35 -6.96 31,400 31,400 31,400 240 7,536,000
29/09/2016 33,750 0.35 1.05 33,750 33,750 33,750 10 337,500
28/09/2016 33,400 0.45 1.37 30,750 33,400 30,650 330 11,022,000
27/09/2016 32,950 0.95 2.97 29,950 32,950 29,800 3,000 98,850,000
26/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
23/09/2016 32,000 0.45 1.43 32,000 32,000 32,000 10 320,000
22/09/2016 31,550 2.05 6.95 31,550 31,550 31,450 210 6,625,500
21/09/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 80 2,360,000
20/09/2016 29,500 -0.50 -1.67 29,550 29,550 29,500 2,640 77,880,000
19/09/2016 30,000 0.50 1.69 29,950 30,000 29,950 20 600,000
16/09/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
15/09/2016 29,500 1.10 3.87 26,800 29,500 26,800 70 2,065,000
14/09/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 310 9,300,000
13/09/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/09/2016 30,000 -1.00 -3.23 30,000 30,000 30,000 100 3,000,000
09/09/2016 31,000 2.00 6.90 30,900 31,000 30,900 20 620,000
08/09/2016 29,000 0.10 0.35 29,000 29,000 29,000 410 11,890,000
07/09/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
06/09/2016 28,900 -0.30 -1.03 29,500 29,500 28,900 640 18,496,000
05/09/2016 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
01/09/2016 29,200 1.60 5.80 29,200 29,200 29,200 10 292,000
31/08/2016 27,600 -2.00 -6.76 31,200 31,200 27,600 110 3,036,000
30/08/2016 29,600 1.70 6.09 27,500 29,600 27,500 60 1,776,000
29/08/2016 27,900 1.70 6.49 27,900 27,900 27,900 10 279,000
26/08/2016 26,200 -0.80 -2.96 27,000 27,000 26,200 40 1,048,000
25/08/2016 27,000 -1.80 -6.25 26,900 28,000 26,900 1,050 28,350,000
24/08/2016 28,800 -2.00 -6.49 28,800 32,100 28,800 40 1,152,000
23/08/2016 30,800 -2.30 -6.95 34,400 34,500 30,800 190 5,852,000
22/08/2016 33,100 0.20 0.61 35,200 35,200 33,100 70 2,317,000
19/08/2016 32,900 2.10 6.82 32,900 32,900 32,900 30 987,000
18/08/2016 30,800 -2.20 -6.67 30,700 31,000 30,700 3,330 102,564,000
17/08/2016 33,000 -1.70 -4.90 37,000 37,000 33,000 20 660,000
16/08/2016 34,700 -2.30 -6.22 34,700 34,700 34,700 10 347,000
15/08/2016 37,000 0.00 ■■ 0.00 38,500 39,000 34,500 200 7,400,000
12/08/2016 37,000 0.00 ■■ 0.00 39,000 39,000 35,000 80 2,960,000
11/08/2016 37,000 0.20 0.54 39,200 39,200 37,000 60 2,220,000
10/08/2016 36,800 0.00 ■■ 0.00 37,000 37,000 36,800 30 1,104,000
09/08/2016 36,800 1.80 5.14 36,800 36,800 36,800 140 5,152,000
08/08/2016 35,000 0.20 0.57 37,200 37,200 35,000 60 2,100,000
05/08/2016 34,800 -2.60 -6.95 34,800 40,000 34,800 1,460 50,808,000
04/08/2016 37,400 2.40 6.86 36,500 37,400 32,600 800 29,920,000
03/08/2016 35,000 1.40 4.17 34,900 35,000 34,900 100 3,500,000
02/08/2016 33,600 -2.50 -6.93 33,600 33,600 33,600 70 2,352,000
01/08/2016 36,100 -0.10 -0.28 33,800 36,100 33,800 20 722,000
29/07/2016 36,200 0.00 ■■ 0.00 33,700 36,200 33,700 250 9,050,000
28/07/2016 36,200 2.20 6.47 36,200 36,200 36,200 30 1,086,000
27/07/2016 34,000 2.00 6.25 32,000 34,100 29,800 2,000 68,000,000
26/07/2016 32,000 2.00 6.67 30,000 32,100 30,000 1,480 47,360,000
25/07/2016 30,000 -1.90 -5.96 29,700 30,000 29,700 110 3,300,000
22/07/2016 31,900 0.40 1.27 31,400 31,900 31,400 760 24,244,000
21/07/2016 31,500 -1.40 -4.26 30,600 31,500 30,600 210 6,615,000
20/07/2016 32,900 2.00 6.47 32,900 32,900 32,900 10 329,000
19/07/2016 30,900 1.90 6.55 27,000 30,900 27,000 170 5,253,000
18/07/2016 29,000 -2.10 -6.75 32,900 32,900 29,000 70 2,030,000
15/07/2016 31,100 -2.30 -6.89 35,000 35,000 31,100 760 23,636,000
14/07/2016 33,400 -0.10 -0.30 31,200 33,500 31,200 500 16,700,000
13/07/2016 33,500 -2.50 -6.94 36,000 37,000 33,500 80 2,680,000
12/07/2016 36,000 -2.70 -6.98 36,000 36,000 36,000 20 720,000
11/07/2016 38,700 2.50 6.91 33,700 38,700 33,700 610 23,607,000
08/07/2016 36,200 -2.70 -6.94 36,200 36,200 36,200 100 3,620,000
07/07/2016 38,900 -0.10 -0.26 36,300 38,900 36,300 160 6,224,000
06/07/2016 39,000 1.00 2.63 35,400 39,000 35,400 1,120 43,680,000
05/07/2016 38,000 -2.80 -6.86 38,000 38,000 38,000 1,290 49,020,000
04/07/2016 40,800 -3.00 -6.85 40,800 40,800 40,800 150 6,120,000
01/07/2016 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
30/06/2016 43,800 2.60 6.31 43,800 43,800 43,500 140 6,132,000
29/06/2016 41,200 2.50 6.46 41,200 41,200 41,200 10 412,000
28/06/2016 38,700 -0.10 -0.26 38,700 38,700 38,700 30 1,161,000
27/06/2016 38,800 2.40 6.59 33,900 38,800 33,900 2,150 83,420,000
24/06/2016 36,400 2.20 6.43 36,400 36,400 36,400 210 7,644,000
23/06/2016 34,200 2.10 6.54 34,200 34,200 34,200 10 342,000
22/06/2016 32,100 2.10 7.00 32,000 32,100 32,000 560 17,976,000
21/06/2016 30,000 0.60 2.04 30,000 30,000 30,000 180 5,400,000
20/06/2016 29,400 1.90 6.91 28,000 29,400 28,000 370 10,878,000
17/06/2016 27,500 1.40 5.36 26,400 27,500 26,400 330 9,075,000
16/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
15/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
14/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
13/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
10/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
09/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
08/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
07/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 2,610 68,121,000
06/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
03/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
02/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 10 261,000
01/06/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
31/05/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
30/05/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
27/05/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
26/05/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
25/05/2016 26,100 1.10 4.40 26,000 26,100 26,000 140 3,654,000
24/05/2016 25,000 1.60 6.84 25,000 25,000 25,000 20 500,000
23/05/2016 23,400 0.00 ■■ 0.00 25,000 25,000 23,400 210 4,914,000
20/05/2016 23,400 -1.60 -6.40 23,400 23,400 23,400 10 234,000
19/05/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
18/05/2016 25,000 -0.50 -1.96 25,000 25,000 25,000 1,000 25,000,000
17/05/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 5,000 127,500,000
16/05/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 20 510,000
13/05/2016 25,500 1.30 5.37 25,500 25,500 25,500 1,000 25,500,000
12/05/2016 25,000 -1.00 -3.85 26,000 26,000 25,000 3,530 88,250,000
11/05/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
10/05/2016 26,000 -1.60 -5.80 27,600 27,600 26,000 1,220 31,720,000
09/05/2016 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
06/05/2016 27,600 1.60 6.15 27,600 27,600 27,600 10 276,000
05/05/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
04/05/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,010 52,260,000
29/04/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 290 7,540,000
28/04/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300 7,800,000
27/04/2016 26,000 -1.90 -6.81 27,500 27,500 26,000 20 520,000
26/04/2016 27,900 -0.10 -0.36 27,800 27,900 27,800 200 5,580,000
25/04/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
22/04/2016 28,000 0.50 1.82 27,900 28,000 27,900 200 5,600,000
21/04/2016 27,500 1.50 5.77 27,400 27,500 27,200 290 7,975,000
20/04/2016 26,000 1.70 7.00 26,000 26,000 26,000 10 260,000
19/04/2016 24,300 -1.80 -6.90 24,300 24,300 24,300 10 243,000
15/04/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
14/04/2016 26,100 1.10 4.40 26,100 26,100 26,100 10 261,000
13/04/2016 25,000 0.50 2.04 24,600 25,500 22,800 3,370 84,250,000
12/04/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 3,100 75,950,000
11/04/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 280 6,860,000
08/04/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
07/04/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
06/04/2016 24,500 0.00 ■■ 0.00 24,500 25,800 24,500 24,200 592,900,000
05/04/2016 24,500 1.00 4.26 24,500 24,500 24,500 2,030 49,735,000
04/04/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 420 9,870,000
01/04/2016 23,500 0.10 0.43 23,500 23,500 23,500 50 1,175,000
31/03/2016 23,400 -0.10 -0.43 23,400 23,400 23,400 10,200 238,680,000
30/03/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 390 9,165,000
29/03/2016 23,500 0.30 1.29 23,500 23,500 23,500 60 1,410,000
28/03/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
25/03/2016 23,200 0.20 0.87 23,000 23,200 23,000 4,030 93,496,000
24/03/2016 23,000 -1.00 -4.17 22,800 23,000 22,800 6,020 138,460,000
23/03/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
22/03/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
21/03/2016 24,000 1.00 4.35 24,000 24,000 24,000 10 240,000
18/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,470 33,810,000
17/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 42,030 966,690,000
16/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 4,590 105,570,000
15/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
14/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
11/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
10/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
09/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 480 11,040,000
08/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
07/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
04/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 150 3,450,000
03/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
02/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
01/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
29/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
26/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
25/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
24/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
23/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
22/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
19/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
18/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
17/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
16/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20 460,000
15/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 290 6,670,000
05/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
04/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 580 13,340,000
03/02/2016 23,000 0.00 ■■ 0.00 21,500 23,000 21,500 5,990 137,770,000
02/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
01/02/2016 23,000 -0.50 -2.13 23,000 23,000 23,000 10 230,000
29/01/2016 23,500 1.00 4.44 23,500 23,500 22,000 50 1,175,000
28/01/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
27/01/2016 22,500 -1.00 -4.26 22,500 22,500 22,500 3,140 70,650,000
26/01/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
25/01/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
22/01/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
21/01/2016 23,500 -0.40 -1.67 22,500 23,500 22,500 70 1,645,000
20/01/2016 23,900 -1.60 -6.27 23,900 23,900 23,900 10 239,000
19/01/2016 25,500 1.50 6.25 25,500 25,500 25,500 10 255,000
18/01/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
15/01/2016 24,000 -1.50 -5.88 24,000 24,000 24,000 10 240,000
14/01/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
13/01/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
12/01/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
11/01/2016 25,500 1.60 6.69 25,400 25,500 25,400 20 510,000
08/01/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
07/01/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 10 239,000
06/01/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
05/01/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 50 1,195,000
04/01/2016 23,900 0.80 3.46 23,900 23,900 23,900 10 239,000
31/12/2015 23,100 1.50 6.94 23,000 23,100 23,000 2,240 51,744,000
30/12/2015 21,600 1.40 6.93 21,500 21,600 21,500 20 432,000
29/12/2015 20,200 1.20 6.32 20,200 20,200 20,200 10 202,000
28/12/2015 19,000 1.20 6.74 19,000 19,000 19,000 20 380,000
25/12/2015 17,800 -0.70 -3.78 17,800 17,800 17,800 10 178,000
24/12/2015 18,500 -0.40 -2.12 18,500 18,500 18,500 10 185,000
23/12/2015 18,900 -1.10 -5.50 18,700 21,300 18,700 30 567,000
22/12/2015 20,000 0.20 1.01 20,000 20,000 20,000 150 3,000,000
21/12/2015 19,800 -1.30 -6.16 19,800 19,800 19,800 40 792,000
18/12/2015 21,100 -0.70 -3.21 22,500 22,500 21,100 20 422,000
17/12/2015 21,800 -1.30 -5.63 23,100 23,100 21,800 20 436,000
16/12/2015 23,100 -1.40 -5.71 23,100 23,100 23,100 10 231,000
15/12/2015 24,500 -1.00 -3.92 23,800 24,500 23,800 170 4,165,000
14/12/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
11/12/2015 25,500 0.00 ■■ 0.00 23,800 25,500 23,800 60 1,530,000
10/12/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
09/12/2015 25,500 -0.40 -1.54 27,200 27,300 24,100 200 5,100,000
08/12/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
07/12/2015 25,900 -0.20 -0.77 27,500 27,500 25,200 130 3,367,000
04/12/2015 26,100 0.80 3.16 25,500 26,100 25,500 60 1,566,000
03/12/2015 25,300 0.80 3.27 24,000 25,500 22,900 120 3,036,000
02/12/2015 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 970 23,765,000
01/12/2015 24,500 1.10 4.70 23,300 24,500 23,300 560 13,720,000
30/11/2015 23,400 0.90 4.00 23,500 23,500 23,400 50 1,170,000
27/11/2015 22,500 0.10 0.45 21,000 22,500 21,000 40 900,000
26/11/2015 22,400 0.60 2.75 22,900 22,900 21,000 720 16,128,000
25/11/2015 21,800 0.80 3.81 21,800 21,800 21,800 10 218,000
24/11/2015 21,000 0.20 0.96 21,000 21,000 21,000 100 2,100,000
23/11/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
20/11/2015 20,800 0.10 0.48 21,500 21,500 20,800 1,410 29,328,000
19/11/2015 20,700 0.40 1.97 21,100 21,100 20,700 190 3,933,000
18/11/2015 20,300 0.10 0.50 20,300 20,300 20,300 170 3,451,000
17/11/2015 20,200 0.10 0.50 21,500 21,500 20,100 320 6,464,000
16/11/2015 20,100 0.10 0.50 20,000 20,100 20,000 190 3,819,000
13/11/2015 20,000 0.20 1.01 20,000 20,800 20,000 9,840 196,800,000
12/11/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
11/11/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10,000 198,000,000
10/11/2015 19,800 1.20 6.45 19,300 19,800 19,300 2,040 40,392,000
09/11/2015 18,600 0.00 ■■ 0.00 18,700 18,700 18,600 4,260 79,236,000
06/11/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 300 5,580,000
05/11/2015 18,600 -1.40 -7.00 21,400 21,400 18,600 340 6,324,000
04/11/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 320 6,400,000
03/11/2015 20,000 -0.20 -0.99 21,300 21,300 20,000 20 400,000
02/11/2015 20,200 1.20 6.32 20,000 20,200 20,000 110 2,222,000
30/10/2015 19,000 -0.90 -4.52 19,000 19,000 19,000 540 10,260,000
29/10/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
28/10/2015 19,900 -0.10 -0.50 19,900 19,900 19,900 10 199,000
27/10/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
26/10/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 550 11,000,000
23/10/2015 20,000 0.00 ■■ 0.00 20,000 21,300 20,000 160 3,200,000
22/10/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10 200,000
21/10/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10 200,000
20/10/2015 20,000 -0.20 -0.99 21,000 21,500 20,000 40 800,000
19/10/2015 20,200 1.20 6.32 20,200 20,200 20,200 10 202,000
16/10/2015 19,000 1.10 6.15 19,000 19,000 19,000 10 190,000
15/10/2015 17,900 -0.70 -3.76 17,400 17,900 17,400 20 358,000
14/10/2015 18,600 -1.40 -7.00 18,700 19,000 18,600 1,050 19,530,000
13/10/2015 20,000 -1.40 -6.54 20,000 20,000 20,000 20 400,000
12/10/2015 21,400 1.40 7.00 21,400 21,400 21,400 10 214,000
09/10/2015 20,000 -1.30 -6.10 20,000 20,000 20,000 100 2,000,000
08/10/2015 21,300 1.30 6.50 21,300 21,300 21,300 10 213,000
07/10/2015 20,000 -0.70 -3.38 20,000 20,000 20,000 10 200,000
06/10/2015 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
05/10/2015 20,700 1.20 6.15 20,700 20,700 20,700 10 207,000
02/10/2015 19,500 1.10 5.98 18,400 19,500 18,400 3,800 74,100,000
01/10/2015 18,400 0.50 2.79 18,400 18,400 18,400 10 184,000
30/09/2015 17,900 -0.20 -1.10 18,500 19,300 17,900 680 12,172,000
29/09/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
28/09/2015 18,100 1.10 6.47 18,100 18,100 18,100 10 181,000
25/09/2015 17,000 -0.50 -2.86 17,000 17,000 17,000 10 170,000
24/09/2015 17,500 -0.70 -3.85 17,500 17,500 17,500 10 175,000
23/09/2015 18,200 -1.20 -6.19 18,200 18,200 18,200 10 182,000
22/09/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
21/09/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 180 3,492,000
18/09/2015 19,400 -0.10 -0.51 19,400 19,400 19,400 10 194,000
17/09/2015 19,500 -0.50 -2.50 19,500 19,500 19,500 50 975,000
16/09/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
15/09/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
14/09/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
11/09/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
10/09/2015 20,000 -0.70 -3.38 19,900 20,000 19,900 60 1,200,000
09/09/2015 20,700 1.20 6.15 20,700 20,700 20,700 10 207,000
08/09/2015 19,500 0.00 ■■ 0.00 19,400 19,500 19,400 50 975,000
07/09/2015 19,500 0.40 2.09 19,500 19,500 19,500 50 975,000
04/09/2015 19,100 1.10 6.11 19,100 19,100 19,100 10 191,000
03/09/2015 18,000 -1.00 -5.26 17,900 18,000 17,700 260 4,680,000
01/09/2015 19,000 -0.90 -4.52 19,400 19,500 19,000 390 7,410,000
31/08/2015 19,900 1.20 6.42 18,800 19,900 18,800 1,100 21,890,000
28/08/2015 18,700 -1.30 -6.50 18,700 18,700 18,700 450 8,415,000
27/08/2015 20,000 0.90 4.71 19,000 20,000 17,800 1,180 23,600,000
26/08/2015 19,100 -0.90 -4.50 19,100 19,100 19,100 150 2,865,000
25/08/2015 20,000 -0.30 -1.48 20,000 20,000 20,000 10 200,000
24/08/2015 20,300 -0.10 -0.49 19,000 20,300 19,000 3,960 80,388,000
21/08/2015 20,400 -0.10 -0.49 21,900 21,900 19,100 3,710 75,684,000
20/08/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
19/08/2015 20,500 -0.40 -1.91 19,800 21,000 19,600 2,270 46,535,000
18/08/2015 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
17/08/2015 20,900 1.30 6.63 20,900 20,900 20,500 130 2,717,000
14/08/2015 19,600 -1.30 -6.22 19,600 19,600 19,600 160 3,136,000
13/08/2015 20,900 -1.50 -6.70 20,900 22,300 20,900 980 20,482,000
12/08/2015 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
11/08/2015 22,400 0.40 1.82 22,500 22,500 20,500 890 19,936,000
10/08/2015 22,000 0.20 0.92 20,300 22,000 20,300 2,760 60,720,000
07/08/2015 21,800 -1.60 -6.84 21,800 21,800 21,800 1,180 25,724,000
06/08/2015 23,400 -0.10 -0.43 24,400 24,400 21,900 40 936,000
05/08/2015 23,500 -0.30 -1.26 22,200 23,500 22,200 520 12,220,000
04/08/2015 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
03/08/2015 23,800 -0.20 -0.83 24,000 24,000 23,800 520 12,376,000
31/07/2015 24,000 1.30 5.73 24,000 24,000 24,000 10 240,000
30/07/2015 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
29/07/2015 22,700 -1.70 -6.97 22,700 22,700 22,700 120 2,724,000
28/07/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
27/07/2015 24,400 0.90 3.83 23,500 24,400 23,500 560 13,664,000
24/07/2015 23,500 1.50 6.82 20,600 23,500 20,500 710 16,685,000
23/07/2015 22,000 1.40 6.80 22,000 22,000 20,500 5,990 131,780,000
22/07/2015 20,600 0.00 ■■ 0.00 22,000 22,000 20,600 90 1,854,000
21/07/2015 20,600 -1.20 -5.50 20,600 20,600 20,600 300 6,180,000
20/07/2015 21,800 1.30 6.34 19,900 21,900 19,900 2,700 58,860,000
17/07/2015 20,500 -1.10 -5.09 20,300 21,500 20,200 530 10,865,000
16/07/2015 21,600 0.80 3.85 21,600 21,600 20,800 650 14,040,000
15/07/2015 20,800 1.30 6.67 19,000 20,800 19,000 1,690 35,152,000
14/07/2015 19,500 -0.50 -2.50 20,000 20,000 19,500 110 2,145,000
13/07/2015 20,000 -1.00 -4.76 19,700 21,000 19,700 120 2,400,000
10/07/2015 21,000 -0.50 -2.33 21,500 22,200 21,000 1,130 23,730,000
09/07/2015 21,500 1.40 6.97 21,500 21,500 21,500 1,010 21,715,000
08/07/2015 20,100 -1.30 -6.07 22,200 22,200 20,100 20 402,000
07/07/2015 21,400 -1.60 -6.96 21,400 21,400 21,400 130 2,782,000
06/07/2015 23,000 -1.70 -6.88 23,800 23,900 23,000 2,180 50,140,000
03/07/2015 24,700 -1.80 -6.79 24,700 24,700 24,700 3,090 76,323,000
02/07/2015 26,500 0.60 2.32 24,100 26,500 24,100 810 21,465,000
01/07/2015 25,900 1.40 5.71 23,100 25,900 22,800 1,210 31,339,000
30/06/2015 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
29/06/2015 24,500 -0.20 -0.81 24,500 26,000 24,500 1,010 24,745,000
26/06/2015 24,700 1.50 6.47 24,200 24,700 23,300 1,250 30,875,000
25/06/2015 23,200 -1.70 -6.83 24,900 25,900 23,200 420 9,744,000
24/06/2015 24,900 1.40 5.96 24,700 24,900 23,500 230 5,727,000
23/06/2015 23,500 1.40 6.33 23,000 23,500 23,000 80 1,880,000
22/06/2015 22,100 -1.60 -6.75 25,300 25,300 22,100 2,320 51,272,000
19/06/2015 23,700 -1.70 -6.69 24,000 26,500 23,700 2,510 59,487,000
18/06/2015 25,400 -1.00 -3.79 24,600 25,400 24,600 610 15,494,000
17/06/2015 26,400 -0.10 -0.38 24,700 26,400 24,700 170 4,488,000
16/06/2015 26,500 -0.90 -3.28 25,500 26,500 25,500 20 530,000
15/06/2015 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
12/06/2015 27,400 1.10 4.18 24,500 27,400 24,500 770 21,098,000
11/06/2015 26,300 1.60 6.48 25,700 26,300 25,700 2,700 71,010,000
10/06/2015 24,700 1.50 6.47 24,000 24,700 24,000 690 17,043,000
09/06/2015 23,200 -1.70 -6.83 24,900 24,900 23,200 1,330 30,856,000
08/06/2015 24,900 -1.80 -6.74 25,000 26,900 24,900 1,080 26,892,000
05/06/2015 26,700 -2.00 -6.97 26,800 26,800 26,700 90 2,403,000
04/06/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 30 861,000
03/06/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
02/06/2015 28,700 0.80 2.87 28,700 28,700 28,700 10 287,000
01/06/2015 27,900 1.10 4.10 27,900 27,900 27,900 10 279,000
29/05/2015 26,800 -2.00 -6.94 26,800 28,600 26,800 1,630 43,684,000
28/05/2015 28,800 0.10 0.35 29,000 29,000 26,700 9,750 280,800,000
27/05/2015 28,700 1.20 4.36 28,700 28,700 28,700 10 287,000
26/05/2015 27,500 1.00 3.77 25,700 27,500 24,800 1,780 48,950,000
25/05/2015 26,500 -1.90 -6.69 26,500 26,500 26,500 3,530 93,545,000
22/05/2015 28,400 1.40 5.19 28,400 28,400 28,400 10 284,000
21/05/2015 27,000 -2.00 -6.90 27,300 27,300 27,000 4,420 119,340,000
20/05/2015 29,000 -0.80 -2.68 27,800 29,000 27,800 2,070 60,030,000
19/05/2015 29,800 1.80 6.43 29,000 29,800 29,000 60 1,788,000
18/05/2015 28,000 1.40 5.26 28,000 28,000 28,000 10 280,000
15/05/2015 26,600 -0.40 -1.48 28,700 28,700 26,600 3,180 84,588,000
14/05/2015 27,000 -2.00 -6.90 29,700 29,700 27,000 20 540,000
13/05/2015 29,000 0.30 1.05 29,900 29,900 29,000 110 3,190,000
12/05/2015 29,900 1.20 4.18 29,000 30,000 26,700 400 11,960,000
11/05/2015 28,700 -0.40 -1.37 27,100 28,700 27,100 50 1,435,000
08/05/2015 29,100 1.20 4.30 29,100 29,100 29,100 60 1,746,000
07/05/2015 27,900 -1.10 -3.79 27,000 29,000 27,000 300 8,370,000
06/05/2015 29,000 -0.50 -1.69 27,500 29,000 27,500 160 4,640,000
05/05/2015 29,500 1.50 5.36 28,000 29,500 28,000 860 25,370,000
04/05/2015 28,000 1.00 3.70 27,000 28,000 26,900 250 7,000,000
27/04/2015 27,000 0.00 ■■ 0.00 26,900 28,700 25,500 4,860 131,220,000
24/04/2015 27,000 0.70 2.66 26,400 27,000 24,500 9,430 254,610,000
23/04/2015 26,300 -1.40 -5.05 28,800 28,800 26,300 40 1,052,000
22/04/2015 27,700 1.70 6.54 27,000 27,800 27,000 1,930 53,461,000
21/04/2015 26,000 -1.80 -6.47 29,000 29,000 26,000 2,220 57,720,000
20/04/2015 27,800 1.60 6.11 26,100 27,900 26,100 2,400 66,720,000
17/04/2015 26,200 -1.80 -6.43 29,000 29,100 26,200 2,220 58,164,000
16/04/2015 28,000 0.00 ■■ 0.00 26,300 28,000 26,100 3,820 106,960,000
15/04/2015 28,000 0.10 0.36 28,800 29,000 26,500 5,370 150,360,000
14/04/2015 27,900 0.40 1.45 27,000 27,900 25,600 1,160 32,364,000
13/04/2015 27,500 0.90 3.38 28,200 28,200 24,900 1,150 31,625,000
10/04/2015 26,600 -1.90 -6.67 26,600 28,100 26,600 350 9,310,000
09/04/2015 28,500 0.70 2.52 28,500 28,500 28,500 10 285,000
08/04/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 90 2,502,000
07/04/2015 27,800 1.40 5.30 27,000 28,200 27,000 40 1,112,000
06/04/2015 26,400 -1.90 -6.71 28,300 29,300 26,400 160 4,224,000
03/04/2015 28,300 0.00 ■■ 0.00 29,300 29,300 28,300 70 1,981,000
02/04/2015 28,300 1.20 4.43 28,300 28,300 28,300 10 283,000
01/04/2015 27,100 -2.00 -6.87 27,100 30,800 27,100 1,590 43,089,000
31/03/2015 29,100 -2.10 -6.73 29,100 29,100 29,100 230 6,693,000
30/03/2015 31,200 -0.80 -2.50 29,800 33,300 29,800 4,030 125,736,000
27/03/2015 32,000 1.00 3.23 31,100 32,000 28,900 1,540 49,280,000
26/03/2015 31,000 0.10 0.32 28,800 32,900 28,800 1,420 44,020,000
25/03/2015 30,900 -0.50 -1.59 29,300 30,900 29,300 250 7,725,000
24/03/2015 31,400 1.60 5.37 27,800 31,700 27,800 1,050 32,970,000
23/03/2015 29,800 -0.30 -1.00 28,000 30,000 28,000 210 6,258,000
20/03/2015 30,100 -0.90 -2.90 28,900 30,100 28,900 140 4,214,000
19/03/2015 31,000 -1.00 -3.12 29,800 31,000 29,800 70 2,170,000
18/03/2015 32,000 -0.90 -2.74 30,600 32,000 30,600 250 8,000,000
17/03/2015 32,900 0.40 1.23 32,500 34,500 30,300 520 17,108,000
16/03/2015 32,500 0.40 1.25 32,900 32,900 29,900 240 7,800,000
13/03/2015 32,100 1.10 3.55 29,000 33,000 28,900 1,560 50,076,000
12/03/2015 31,000 -1.00 -3.12 29,900 31,400 29,800 1,130 35,030,000
11/03/2015 32,000 2.00 6.67 27,900 32,000 27,900 2,480 79,360,000
10/03/2015 30,000 1.00 3.45 27,000 30,000 27,000 310 9,300,000
09/03/2015 29,000 0.00 ■■ 0.00 27,000 29,000 27,000 130 3,770,000
06/03/2015 29,000 -0.50 -1.69 27,500 29,000 27,500 830 24,070,000
05/03/2015 29,500 0.00 ■■ 0.00 29,500 29,500 27,500 90 2,655,000
04/03/2015 29,500 -2.20 -6.94 29,500 29,500 29,500 10 295,000
03/03/2015 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
02/03/2015 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
27/02/2015 31,700 1.90 6.38 27,800 31,700 27,800 590 18,703,000
26/02/2015 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
25/02/2015 29,800 -2.20 -6.88 30,000 34,100 29,800 680 20,264,000
24/02/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
13/02/2015 32,000 0.60 1.91 32,000 32,000 32,000 40 1,280,000
12/02/2015 31,400 -0.60 -1.88 31,400 31,400 31,400 1,000 31,400,000
11/02/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
10/02/2015 32,000 1.40 4.58 32,500 32,500 31,000 70 2,240,000
09/02/2015 30,600 1.80 6.25 28,800 30,600 28,800 1,060 32,436,000
06/02/2015 28,800 1.30 4.73 29,000 29,000 28,600 160 4,608,000
05/02/2015 27,500 1.00 3.77 27,500 27,500 27,500 1,080 29,700,000
04/02/2015 26,500 0.50 1.92 26,300 26,500 26,300 150 3,975,000
03/02/2015 26,000 1.40 5.69 26,200 26,200 23,000 230 5,980,000
02/02/2015 24,600 1.50 6.49 24,600 24,600 24,600 10 246,000
30/01/2015 23,100 -1.70 -6.85 26,000 26,000 23,100 30 693,000
29/01/2015 24,800 1.00 4.20 24,800 25,000 24,000 2,150 53,320,000
28/01/2015 23,800 1.40 6.25 23,800 23,800 23,700 170 4,046,000
27/01/2015 22,400 1.40 6.67 21,300 22,400 21,300 2,010 45,024,000
26/01/2015 21,000 0.80 3.96 20,200 21,000 20,200 6,360 133,560,000
23/01/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
22/01/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
21/01/2015 20,200 1.20 6.32 20,200 20,200 20,200 1,000 20,200,000
20/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
19/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
16/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
15/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
14/01/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
13/01/2015 19,000 0.90 4.97 19,000 19,000 19,000 1,000 19,000,000
12/01/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
09/01/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
08/01/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
07/01/2015 18,100 0.20 1.12 18,100 18,100 18,100 2,170 39,277,000
06/01/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
05/01/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
31/12/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
30/12/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
29/12/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
26/12/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
25/12/2014 17,900 -1.10 -5.79 20,300 20,300 17,900 20 358,000
24/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
22/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
19/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,000 19,000,000
18/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
17/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 200 3,800,000
16/12/2014 19,000 -1.00 -5.00 19,000 19,000 19,000 600 11,400,000
15/12/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
12/12/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
11/12/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
10/12/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
09/12/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
08/12/2014 20,000 0.50 2.56 20,000 20,000 20,000 40 800,000
05/12/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
04/12/2014 19,500 -0.50 -2.50 19,500 19,500 19,500 1,200 23,400,000
03/12/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
02/12/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
01/12/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/11/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
27/11/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
26/11/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
25/11/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
24/11/2014 20,000 -0.50 -2.44 20,000 20,000 20,000 400 8,000,000
21/11/2014 20,500 -0.20 -0.97 20,500 20,500 20,500 200 4,100,000
20/11/2014 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
19/11/2014 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 1,400 28,980,000
18/11/2014 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 630 13,041,000
17/11/2014 20,700 -0.70 -3.27 20,700 20,700 20,700 150 3,105,000
14/11/2014 21,400 1.10 5.42 21,400 21,400 21,400 10 214,000
13/11/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
12/11/2014 20,300 0.50 2.53 20,300 20,300 20,300 600 12,180,000
11/11/2014 19,800 0.60 3.12 19,800 19,800 19,800 30 594,000
10/11/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 100 1,920,000
07/11/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
06/11/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
05/11/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
04/11/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
03/11/2014 19,200 0.20 1.05 20,300 20,300 19,200 2,600 49,920,000
31/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,500 47,500,000
30/10/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
29/10/2014 19,000 -0.60 -3.06 20,000 20,000 19,000 1,100 20,900,000
28/10/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
27/10/2014 19,600 -0.70 -3.45 20,000 20,000 19,600 1,210 23,716,000
24/10/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
23/10/2014 20,300 -1.50 -6.88 20,300 20,300 20,300 3,580 72,674,000
22/10/2014 21,800 -1.60 -6.84 21,800 21,800 21,800 70 1,526,000
21/10/2014 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
20/10/2014 23,400 1.50 6.85 20,400 23,400 20,400 270 6,318,000
17/10/2014 21,900 0.00 ■■ 0.00 20,400 21,900 20,400 130 2,847,000
16/10/2014 21,900 1.40 6.83 20,000 21,900 20,000 2,650 58,035,000
15/10/2014 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
14/10/2014 20,500 0.30 1.49 21,600 21,600 20,500 110 2,255,000
13/10/2014 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 200 4,040,000
10/10/2014 20,200 0.00 ■■ 0.00 20,000 20,200 19,900 370 7,474,000
09/10/2014 20,200 -0.30 -1.46 20,100 20,200 20,100 290 5,858,000
08/10/2014 20,500 -0.50 -2.38 20,500 20,500 20,500 1,000 20,500,000
07/10/2014 21,000 -0.90 -4.11 21,000 21,000 21,000 110 2,310,000
06/10/2014 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
03/10/2014 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
02/10/2014 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
01/10/2014 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 500 10,950,000
30/09/2014 21,900 1.40 6.83 20,000 21,900 20,000 160 3,504,000
29/09/2014 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
26/09/2014 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
25/09/2014 20,500 -1.50 -6.82 21,500 21,500 20,500 50 1,025,000
24/09/2014 22,000 1.00 4.76 22,000 22,000 22,000 10 220,000
23/09/2014 21,000 1.20 6.06 21,000 21,000 21,000 10 210,000
22/09/2014 19,800 0.30 1.54 19,000 19,800 19,000 910 18,018,000
19/09/2014 19,500 -0.50 -2.50 19,500 19,500 19,500 10 195,000
18/09/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
17/09/2014 20,000 0.50 2.56 19,500 20,000 19,500 3,110 62,200,000
16/09/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
15/09/2014 19,500 0.60 3.17 19,500 19,500 19,500 170 3,315,000
12/09/2014 18,900 -0.10 -0.53 18,900 18,900 18,900 10 189,000
11/09/2014 19,000 -1.00 -5.00 19,800 19,800 19,000 3,010 57,190,000
10/09/2014 20,000 -0.30 -1.48 20,000 20,000 20,000 4,150 83,000,000
09/09/2014 20,300 0.30 1.50 20,500 20,500 20,300 2,570 52,171,000
08/09/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 300 6,000,000
05/09/2014 20,000 -1.00 -4.76 20,000 20,000 20,000 2,160 43,200,000
04/09/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
03/09/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
29/08/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
28/08/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
27/08/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
26/08/2014 21,000 -1.00 -4.55 21,000 21,000 21,000 1,440 30,240,000
25/08/2014 22,000 1.00 4.76 22,000 22,000 22,000 100 2,200,000
22/08/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
21/08/2014 21,000 0.70 3.45 21,000 21,000 21,000 2,500 52,500,000
20/08/2014 20,300 1.30 6.84 20,300 20,300 20,300 10 203,000
19/08/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,500 28,500,000
18/08/2014 19,000 0.80 4.40 19,000 19,000 19,000 1,740 33,060,000
15/08/2014 18,200 -1.30 -6.67 19,000 19,000 18,200 2,780 50,596,000
14/08/2014 19,500 -0.50 -2.50 19,500 19,500 19,500 1,000 19,500,000
13/08/2014 20,000 -0.50 -2.44 20,000 20,000 20,000 2,500 50,000,000
12/08/2014 20,500 -0.50 -2.38 21,500 21,500 19,600 7,990 163,795,000
11/08/2014 21,000 0.00 ■■ 0.00 21,000 22,400 21,000 12,010 252,210,000
08/08/2014 21,000 0.90 4.48 21,000 21,000 21,000 70 1,470,000
07/08/2014 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
06/08/2014 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
05/08/2014 20,100 -0.90 -4.29 20,100 20,100 20,100 140 2,814,000
04/08/2014 21,000 0.10 0.48 21,000 21,000 21,000 60 1,260,000
01/08/2014 20,900 -0.10 -0.48 20,900 20,900 20,900 1,000 20,900,000
31/07/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
30/07/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,000 21,000,000
29/07/2014 21,000 -0.20 -0.94 21,200 21,400 21,000 1,050 22,050,000
28/07/2014 21,200 0.90 4.43 21,700 21,700 20,400 40 848,000
25/07/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
24/07/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
23/07/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 20 406,000
22/07/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
21/07/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
18/07/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 410 8,323,000
17/07/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
16/07/2014 20,300 0.30 1.50 21,000 21,000 20,300 700 14,210,000
15/07/2014 20,000 0.00 ■■ 0.00 21,400 21,400 20,000 30 600,000
14/07/2014 20,000 -0.30 -1.48 20,000 20,000 20,000 220 4,400,000
11/07/2014 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
10/07/2014 20,300 1.30 6.84 20,300 20,300 20,300 10 203,000
09/07/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
08/07/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 150 2,850,000
07/07/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
04/07/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 20 380,000
03/07/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
02/07/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
01/07/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
30/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
27/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
26/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
25/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 150 2,850,000
24/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/06/2014 19,000 -0.20 -1.04 19,000 19,000 19,000 390 7,410,000
20/06/2014 19,200 0.20 1.05 19,300 19,300 19,200 20 384,000
19/06/2014 19,000 -1.10 -5.47 19,300 19,300 19,000 3,000 57,000,000
18/06/2014 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
17/06/2014 20,100 1.10 5.79 20,100 20,100 20,100 10 201,000
16/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 200 3,800,000
13/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
12/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 20 380,000
11/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 190 3,610,000
10/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
09/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
06/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
05/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
04/06/2014 19,000 0.00 ■■ 0.00 19,900 19,900 19,000 120 2,280,000
03/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 10 190,000
02/06/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
30/05/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
29/05/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/05/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 30 570,000
27/05/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
26/05/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/05/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 500 9,500,000
22/05/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 530 10,070,000
21/05/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 500 9,500,000
20/05/2014 19,000 -0.50 -2.56 19,000 19,500 19,000 1,780 33,820,000
19/05/2014 19,500 1.00 5.41 18,500 19,500 18,500 5,370 104,715,000
16/05/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
15/05/2014 18,500 -0.50 -2.63 19,000 19,000 18,500 110 2,035,000
14/05/2014 19,000 0.00 ■■ 0.00 18,500 19,500 18,500 2,350 44,650,000
13/05/2014 19,000 1.10 6.15 19,100 19,100 18,000 660 12,540,000
12/05/2014 17,900 0.90 5.29 18,100 18,100 17,000 1,380 24,702,000
09/05/2014 17,000 -1.20 -6.59 17,000 17,000 17,000 10 170,000
08/05/2014 18,200 -1.30 -6.67 18,200 18,200 18,200 10 182,000
07/05/2014 19,500 1.10 5.98 19,500 19,500 19,500 10 195,000
06/05/2014 18,400 1.20 6.98 18,400 18,400 18,400 30 552,000
05/05/2014 17,200 1.10 6.83 17,200 17,200 17,200 10 172,000
29/04/2014 17,300 -1.30 -6.99 19,900 19,900 17,300 20 346,000
28/04/2014 18,600 -1.30 -6.53 21,200 21,200 18,600 720 13,392,000
25/04/2014 19,900 -1.40 -6.57 19,900 19,900 19,900 1,250 24,875,000
24/04/2014 21,300 1.30 6.50 21,300 21,300 21,300 10 213,000
23/04/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
22/04/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
21/04/2014 20,000 0.40 2.04 20,000 20,000 20,000 10 200,000
18/04/2014 19,600 -1.40 -6.67 19,600 19,600 19,600 660 12,936,000
17/04/2014 21,000 0.00 ■■ 0.00 21,800 21,800 21,000 60 1,260,000
16/04/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
15/04/2014 21,000 0.70 3.45 21,000 21,000 21,000 20 420,000
14/04/2014 20,300 1.30 6.84 18,100 20,300 18,100 180 3,654,000
11/04/2014 19,000 1.10 6.15 18,000 19,000 18,000 130 2,470,000
10/04/2014 17,900 1.00 5.92 17,000 17,900 17,000 830 14,857,000
08/04/2014 16,900 -1.20 -6.63 16,900 16,900 16,900 10 169,000
07/04/2014 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 100 1,810,000
04/04/2014 18,100 1.10 6.47 18,100 18,100 18,100 1,100 19,910,000
03/04/2014 17,000 0.80 4.94 17,000 17,000 17,000 10 170,000
02/04/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 40 648,000
01/04/2014 16,200 -0.30 -1.82 16,700 17,600 16,200 170 2,754,000
31/03/2014 16,500 -1.10 -6.25 16,500 16,500 16,500 10 165,000
28/03/2014 17,600 -1.30 -6.88 18,000 18,000 17,600 110 1,936,000
27/03/2014 18,900 1.10 6.18 16,600 18,900 16,600 430 8,127,000
26/03/2014 17,800 -1.20 -6.32 17,800 17,800 17,700 330 5,874,000
25/03/2014 19,000 0.90 4.97 17,000 19,000 16,900 140 2,660,000
24/03/2014 18,100 -1.30 -6.70 18,100 18,100 18,100 50 905,000
21/03/2014 19,400 0.90 4.86 18,000 19,400 18,000 1,120 21,728,000
20/03/2014 18,500 0.90 5.11 16,700 18,500 16,700 1,530 28,305,000
19/03/2014 17,600 1.10 6.67 17,600 17,600