Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP SXKD XNK DV & ĐT Tân Bình
Tan Binh Import Export Joint Stock Corporation
Mã CK:      TIX      32      ■■ 0 (0%)      (cập nhật 10:15 05/12/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.tanimex.com.vn
TIX » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/12/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
02/12/2022 32,000 0.10 0.31 31,900 32,000 32,000 50 1,600,000
01/12/2022 31,900 -0.10 -0.31 32,000 31,900 31,800 160 5,104,000
23/11/2022 32,000 0.00 ■■ 0.00 32,000 32,250 32,000 60 1,920,000
21/11/2022 32,000 0.50 1.56 31,500 32,000 32,000 60 1,920,000
16/11/2022 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 550 17,325,000
15/11/2022 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 310 9,765,000
14/11/2022 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 470 14,805,000
11/11/2022 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 220 6,930,000
10/11/2022 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,020 32,130,000
09/11/2022 31,500 -1.20 -3.81 32,700 31,500 31,500 180 5,670,000
04/11/2022 32,700 0.70 2.14 32,000 33,900 32,500 830 27,141,000
03/11/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
02/11/2022 32,000 0.90 2.81 31,100 32,000 32,000 490 15,680,000
01/11/2022 31,100 -2.00 -6.43 33,100 31,100 31,100 890 27,679,000
31/10/2022 33,100 2.10 6.34 31,000 33,100 31,000 240 7,944,000
28/10/2022 31,000 0.40 1.29 30,600 31,000 31,000 400 12,400,000
26/10/2022 30,600 0.10 0.33 30,500 30,600 30,600 300 9,180,000
25/10/2022 31,000 0.50 1.61 30,500 31,000 30,500 840 26,040,000
24/10/2022 30,500 -0.10 -0.33 30,600 30,700 30,500 1,760 53,680,000
21/10/2022 30,600 0.10 0.33 30,500 30,600 30,500 2,990 91,494,000
18/10/2022 30,500 0.10 0.33 30,400 30,500 30,500 800 24,400,000
17/10/2022 30,400 -0.10 -0.33 30,500 30,500 30,400 420 12,768,000
14/10/2022 30,500 -0.20 -0.66 30,700 30,600 30,500 480 14,640,000
13/10/2022 30,700 0.00 ■■ 0.00 30,700 30,800 30,700 590 18,113,000
12/10/2022 30,700 0.00 ■■ 0.00 30,700 30,750 30,700 120 3,684,000
11/10/2022 30,700 -0.20 -0.65 30,900 31,000 30,700 2,710 83,197,000
07/10/2022 30,800 -0.20 -0.65 31,000 31,000 30,800 1,850 56,980,000
06/10/2022 31,000 -0.50 -1.61 31,500 31,000 31,000 30 930,000
05/10/2022 31,500 -0.50 -1.59 32,000 31,500 31,500 10 315,000
27/09/2022 32,000 -0.50 -1.56 32,500 32,000 32,000 50 1,600,000
26/09/2022 32,500 0.00 ■■ 0.00 32,500 32,600 32,500 50 1,625,000
25/09/2022 32,500 -0.30 -0.92 32,800 32,500 32,500 10 325,000
23/09/2022 32,500 -0.30 -0.92 32,800 32,500 32,500 10 325,000
22/09/2022 32,800 -0.20 -0.61 33,000 33,000 32,100 1,370 44,936,000
21/09/2022 33,000 0.20 0.61 32,800 33,000 32,100 150 4,950,000
20/09/2022 32,800 -0.05 -0.15 32,850 32,800 32,650 120 3,936,000
19/09/2022 32,850 -0.55 -1.67 33,400 32,850 32,700 110 3,613,500
16/09/2022 33,400 0.10 0.30 33,300 33,400 33,400 20 668,000
15/09/2022 33,300 0.70 2.10 32,600 33,600 32,100 160 5,328,000
14/09/2022 32,600 -0.40 -1.23 33,000 33,000 32,500 510 16,626,000
13/09/2022 33,000 -0.60 -1.82 33,600 33,600 33,000 70 2,310,000
12/09/2022 33,600 0.55 1.64 33,050 33,600 33,600 20 672,000
09/09/2022 33,100 0.05 0.15 33,050 34,900 33,000 860 28,466,000
08/09/2022 33,050 0.05 0.15 33,000 33,300 32,100 790 26,109,500
07/09/2022 33,000 0.70 2.12 32,300 33,000 32,700 570 18,810,000
06/09/2022 32,300 -0.40 -1.24 32,700 32,350 32,300 70 2,261,000
05/09/2022 32,700 -0.60 -1.83 33,300 33,800 32,200 90 2,943,000
31/08/2022 33,300 0.00 ■■ 0.00 33,300 33,300 33,200 70 2,331,000
30/08/2022 33,300 0.10 0.30 33,200 33,300 32,600 70 2,331,000
29/08/2022 33,200 0.60 1.81 32,600 34,050 31,500 3,010 99,932,000
26/08/2022 32,600 -0.45 -1.38 33,050 32,600 32,600 10 326,000
25/08/2022 33,050 -1.20 -3.63 34,250 34,250 32,600 280 9,254,000
24/08/2022 34,250 2.05 5.99 32,200 34,250 32,350 30 1,027,500
23/08/2022 32,200 -1.30 -4.04 33,500 33,600 32,200 80 2,576,000
22/08/2022 33,500 1.00 2.99 32,500 34,500 33,500 170 5,695,000
21/08/2022 32,500 -0.55 -1.69 33,050 32,500 32,500 120 3,900,000
19/08/2022 32,500 -0.55 -1.69 33,050 32,500 32,500 120 3,900,000
18/08/2022 33,050 -1.40 -4.24 34,450 33,050 32,800 1,210 39,990,500
17/08/2022 34,450 1.85 5.37 32,600 34,450 34,450 10 344,500
16/08/2022 32,600 2.10 6.44 30,500 32,600 32,600 40 1,304,000
15/08/2022 30,500 -2.00 -6.56 32,500 30,500 30,500 10 305,000
12/08/2022 32,500 0.00 ■■ 0.00 32,500 32,500 31,500 20 650,000
11/08/2022 32,500 0.45 1.38 32,050 32,500 31,600 60 1,950,000
10/08/2022 32,050 0.75 2.34 31,300 32,050 30,200 30 961,500
09/08/2022 31,300 -1.20 -3.83 32,500 31,300 31,300 10 313,000
08/08/2022 32,500 1.45 4.46 31,050 32,500 32,000 40 1,300,000
05/08/2022 31,050 -0.95 -3.06 32,000 32,900 31,050 20 621,000
04/08/2022 32,000 0.10 0.31 31,900 32,000 31,900 220 7,040,000
02/08/2022 31,900 0.30 0.94 31,600 31,900 31,900 30 957,000
29/07/2022 31,600 -0.30 -0.95 31,900 31,900 31,600 1,010 31,916,000
28/07/2022 31,900 0.00 ■■ 0.00 31,900 31,900 31,000 120 3,828,000
27/07/2022 31,900 0.00 ■■ 0.00 31,900 31,900 31,000 120 3,828,000
26/07/2022 31,900 -0.10 -0.31 32,000 31,900 31,900 40 1,276,000
22/07/2022 32,000 1.90 5.94 30,100 32,000 30,950 110 3,520,000
21/07/2022 30,100 -0.10 -0.33 30,200 30,100 30,100 100 3,010,000
20/07/2022 30,200 0.10 0.33 30,100 30,200 30,100 230 6,946,000
19/07/2022 30,100 0.10 0.33 30,000 30,200 30,100 120 3,612,000
18/07/2022 30,000 -0.75 -2.50 30,750 30,600 29,600 280 8,400,000
15/07/2022 29,500 -1.25 -4.24 30,750 29,500 29,050 90 2,655,000
12/07/2022 30,750 -1.95 -6.34 32,700 30,750 30,750 10 307,500
07/07/2022 32,700 0.00 ■■ 0.00 32,700 0 0 0 0
30/06/2022 32,700 0.70 2.14 32,000 32,700 32,700 10 327,000
28/06/2022 32,000 1.85 5.78 30,150 32,000 30,500 130 4,160,000
23/06/2022 30,150 -2.10 -6.97 32,250 30,950 30,050 220 6,633,000
21/06/2022 32,250 0.05 0.16 32,200 32,250 30,150 130 4,192,500
17/06/2022 32,200 2.10 6.52 30,100 32,200 30,300 230 7,406,000
16/06/2022 30,100 0.00 ■■ 0.00 30,100 30,200 30,100 20 602,000
14/06/2022 30,100 0.10 0.33 30,000 32,000 30,100 120 3,612,000
13/06/2022 30,000 -2.00 -6.67 32,000 30,250 30,000 100 3,000,000
07/06/2022 32,000 -0.05 -0.16 32,050 32,000 31,050 300 9,600,000
03/06/2022 32,050 0.05 0.16 32,000 32,050 32,000 100 3,205,000
02/06/2022 32,000 -0.10 -0.31 32,100 32,000 32,000 50 1,600,000
01/06/2022 32,100 -1.20 -3.74 33,300 33,300 32,100 20 642,000
31/05/2022 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 10 333,000
26/05/2022 33,300 0.30 0.90 33,000 33,300 32,000 170 5,661,000
25/05/2022 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 10 330,000
24/05/2022 33,000 0.70 2.12 32,300 33,000 33,000 10 330,000
23/05/2022 33,500 -2.30 -6.87 35,800 33,500 33,500 10 335,000
18/05/2022 35,800 -0.50 -1.40 36,300 35,800 35,800 10 358,000
17/05/2022 36,300 0.00 ■■ 0.00 36,300 0 0 0 0
29/04/2022 37,350 -0.55 -1.47 37,900 37,350 37,350 50 1,867,500
27/04/2022 37,900 1.90 5.01 36,000 37,900 34,000 20 758,000
23/04/2022 36,000 0.00 ■■ 0.00 36,000 0 0 0 0
22/04/2022 36,000 0.00 ■■ 0.00 36,000 0 0 0 0
21/04/2022 36,000 0.00 ■■ 0.00 36,000 0 0 0 0
20/04/2022 36,000 0.00 ■■ 0.00 36,000 0 0 0 0
19/04/2022 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50 1,800,000
18/04/2022 36,000 -0.50 -1.39 36,500 36,500 36,000 280 10,080,000
16/04/2022 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 50 1,825,000
15/04/2022 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 50 1,825,000
14/04/2022 36,500 0.00 ■■ 0.00 36,500 36,550 36,500 140 5,110,000
13/04/2022 36,500 0.50 1.37 36,000 36,500 36,000 1,580 57,670,000
12/04/2022 36,000 -0.50 -1.39 36,500 36,500 36,000 1,960 70,560,000
08/04/2022 36,500 0.00 ■■ 0.00 36,500 36,900 36,500 160 5,840,000
07/04/2022 36,500 -0.40 -1.10 36,900 36,500 36,500 40 1,460,000
04/04/2022 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 120 4,428,000
01/04/2022 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 430 15,867,000
31/03/2022 36,900 0.90 2.44 36,000 36,900 36,000 520 19,188,000
30/03/2022 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 750 27,000,000
29/03/2022 36,000 0.00 ■■ 0.00 36,000 36,200 36,000 310 11,160,000
28/03/2022 36,000 0.00 ■■ 0.00 36,000 36,200 36,000 1,240 44,640,000
25/03/2022 36,000 0.00 ■■ 0.00 36,000 38,000 36,000 530 19,080,000
24/03/2022 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 230 8,280,000
23/03/2022 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 640 23,040,000
22/03/2022 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1,100 39,600,000
21/03/2022 36,000 -1.20 -3.33 37,200 37,000 36,000 1,490 53,640,000
18/03/2022 37,200 0.15 0.40 37,050 37,200 37,000 690 25,668,000
17/03/2022 37,050 0.45 1.21 36,600 37,700 36,600 1,420 52,611,000
16/03/2022 36,600 0.50 1.37 36,100 36,600 36,000 410 15,006,000
15/03/2022 36,100 0.50 1.39 35,600 36,100 35,000 350 12,635,000
14/03/2022 35,600 0.55 1.54 35,050 35,700 35,050 830 29,548,000
11/03/2022 35,050 0.05 0.14 35,000 35,300 34,500 1,430 50,121,500
10/03/2022 35,000 0.50 1.43 34,500 35,500 34,300 1,670 58,450,000
09/03/2022 34,500 0.50 1.45 34,000 34,500 34,050 580 20,010,000
08/03/2022 34,000 0.00 ■■ 0.00 34,000 34,000 33,800 540 18,360,000
07/03/2022 34,000 0.35 1.03 33,650 34,200 33,500 990 33,660,000
06/03/2022 33,650 -0.25 -0.74 33,900 33,900 33,600 310 10,431,500
04/03/2022 33,650 -0.25 -0.74 33,900 33,900 33,600 310 10,431,500
03/03/2022 33,900 0.40 1.18 33,500 33,900 33,500 150 5,085,000
02/03/2022 33,500 -0.10 -0.30 33,600 33,850 33,500 190 6,365,000
01/03/2022 33,600 0.10 0.30 33,500 33,600 33,600 70 2,352,000
28/02/2022 33,500 -0.15 -0.45 33,650 34,350 33,500 230 7,705,000
25/02/2022 33,650 0.35 1.04 33,300 33,650 33,500 120 4,038,000
24/02/2022 33,300 -0.30 -0.90 33,600 34,500 33,300 800 26,640,000
23/02/2022 33,600 0.40 1.19 33,200 33,600 33,200 680 22,848,000
22/02/2022 33,200 0.00 ■■ 0.00 33,200 33,350 33,200 580 19,256,000
21/02/2022 33,200 0.10 0.30 33,100 33,200 33,200 300 9,960,000
20/02/2022 33,100 -0.30 -0.91 33,400 33,600 33,100 230 7,613,000
18/02/2022 33,100 -0.30 -0.91 33,400 33,600 33,100 230 7,613,000
16/02/2022 33,400 0.30 0.90 33,100 33,400 33,100 1,800 60,120,000
15/02/2022 33,100 0.05 0.15 33,050 33,100 33,050 310 10,261,000
14/02/2022 33,050 0.05 0.15 33,000 33,050 32,900 470 15,533,500
13/02/2022 33,000 -0.10 -0.30 33,100 33,600 32,900 2,850 94,050,000
11/02/2022 33,000 -0.10 -0.30 33,100 33,600 32,900 2,850 94,050,000
10/02/2022 33,100 -0.40 -1.21 33,500 33,200 33,050 250 8,275,000
09/02/2022 33,500 -0.65 -1.94 34,150 33,800 33,050 210 7,035,000
08/02/2022 34,150 1.15 3.37 33,000 34,150 33,000 30 1,024,500
07/02/2022 33,000 0.00 ■■ 0.00 33,000 33,500 33,000 1,420 46,860,000
30/01/2022 33,000 0.00 ■■ 0.00 33,000 33,900 32,800 580 19,140,000
28/01/2022 33,000 0.00 ■■ 0.00 33,000 33,900 32,800 580 19,140,000
27/01/2022 33,000 -1.45 -4.39 34,450 34,450 33,000 1,640 54,120,000
25/01/2022 34,450 0.05 0.15 34,400 34,450 33,900 980 33,761,000
24/01/2022 34,400 0.35 1.02 34,050 34,400 33,600 1,020 35,088,000
21/01/2022 34,050 0.35 1.03 33,700 34,700 34,000 470 16,003,500
20/01/2022 33,700 -0.10 -0.30 33,800 34,000 33,700 420 14,154,000
19/01/2022 33,800 -0.10 -0.30 33,900 33,950 33,800 370 12,506,000
18/01/2022 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 220 7,480,000
15/01/2022 34,500 -0.40 -1.16 34,900 34,900 34,000 690 23,805,000
14/01/2022 34,500 -0.40 -1.16 34,900 34,900 34,000 690 23,805,000
13/01/2022 34,900 0.40 1.15 34,500 35,500 34,000 130 4,537,000
12/01/2022 34,500 -0.30 -0.87 34,800 34,700 34,500 350 12,075,000
11/01/2022 34,800 0.55 1.58 34,250 35,900 34,400 2,620 91,176,000
10/01/2022 34,250 0.20 0.58 34,050 34,600 34,000 1,140 39,045,000
07/01/2022 34,050 -0.95 -2.79 35,000 34,500 34,050 170 5,788,500
06/01/2022 35,000 1.00 2.86 34,000 35,900 33,500 1,090 38,150,000
05/01/2022 34,000 -0.60 -1.76 34,600 36,000 33,650 980 33,320,000
04/01/2022 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 200 6,920,000
03/01/2022 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 520 17,784,000
31/12/2021 34,600 0.60 1.73 34,000 34,600 33,500 100 3,460,000
30/12/2021 34,000 -0.20 -0.59 34,200 34,450 34,000 1,140 38,760,000
29/12/2021 34,200 0.90 2.63 33,300 34,400 34,000 1,190 40,698,000
22/12/2021 33,700 -0.90 -2.67 34,600 34,500 33,700 950 32,015,000
21/12/2021 34,600 0.70 2.02 33,900 34,950 34,000 720 24,912,000
20/12/2021 33,900 0.20 0.59 33,700 33,900 33,600 180 6,102,000
17/12/2021 33,700 0.30 0.89 33,700 34,000 33,700 260 8,762,000
16/12/2021 33,700 0.35 1.04 33,350 34,000 33,700 40 1,348,000
15/12/2021 33,350 -0.15 -0.45 33,500 34,900 32,700 1,050 35,017,500
14/12/2021 33,500 -0.50 -1.49 34,000 34,050 33,500 1,620 54,270,000
13/12/2021 34,000 -1.30 -3.82 35,300 35,300 33,900 1,170 39,780,000
10/12/2021 35,300 1.35 3.82 33,950 35,900 35,300 20 706,000
08/12/2021 33,950 -0.05 -0.15 34,000 34,050 33,900 130 4,413,500
07/12/2021 34,000 0.10 0.29 34,000 34,100 33,900 90 3,060,000
06/12/2021 34,000 -0.20 -0.59 34,200 35,000 34,000 110 3,740,000
03/12/2021 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 520 17,784,000
02/12/2021 34,200 0.20 0.58 34,000 34,300 34,100 710 24,282,000
01/12/2021 34,000 0.10 0.29 33,900 34,000 33,900 930 31,620,000
30/11/2021 33,900 0.25 0.74 33,650 34,200 33,800 1,290 43,731,000
29/11/2021 33,650 -0.60 -1.78 34,250 34,250 33,500 60 2,019,000
26/11/2021 34,250 -0.15 -0.44 34,400 34,300 34,250 770 26,372,500
25/11/2021 34,400 0.15 0.44 34,250 34,600 34,250 910 31,304,000
24/11/2021 34,250 0.15 0.44 34,250 34,450 34,250 620 21,235,000
23/11/2021 34,250 0.00 ■■ 0.00 34,250 34,250 34,250 320 10,960,000
22/11/2021 34,250 0.05 0.15 34,200 34,800 34,250 790 27,057,500
19/11/2021 34,200 0.40 1.17 33,800 35,000 34,000 900 30,780,000
18/11/2021 33,800 -0.65 -1.92 34,450 34,600 33,500 630 21,294,000
17/11/2021 34,450 -0.45 -1.31 34,900 34,700 34,400 2,860 98,527,000
16/11/2021 34,900 -1.10 -3.15 36,000 35,100 34,400 1,450 50,605,000
15/11/2021 36,000 -0.30 -0.83 36,300 36,600 35,400 920 33,120,000
12/11/2021 36,300 0.80 2.20 35,500 36,850 35,400 1,420 51,546,000
11/11/2021 36,800 -0.90 -2.45 37,700 38,000 36,100 1,690 62,192,000
10/11/2021 37,700 -0.20 -0.53 37,900 38,350 37,000 910 34,307,000
09/11/2021 37,900 -0.60 -1.58 37,900 37,900 37,300 1,110 42,069,000
08/11/2021 37,900 -0.40 -1.06 38,300 38,300 36,500 2,780 105,362,000
07/11/2021 38,300 0.40 1.04 37,900 38,750 38,000 3,830 146,689,000
05/11/2021 38,300 0.40 1.04 37,900 38,750 38,000 3,830 146,689,000
03/11/2021 37,100 0.10 0.27 37,000 39,550 37,100 5,480 203,308,000
02/11/2021 37,000 1.00 2.70 36,000 37,000 35,500 1,980 73,260,000
01/11/2021 36,000 0.10 0.28 36,000 36,200 35,800 1,840 66,240,000
31/10/2021 36,000 1.70 4.72 34,300 36,000 34,600 2,570 92,520,000
29/10/2021 36,000 1.70 4.72 34,300 36,000 34,600 2,570 92,520,000
28/10/2021 34,300 0.60 1.75 33,700 34,300 33,700 770 26,411,000
27/10/2021 33,700 0.30 0.89 33,400 33,700 33,000 1,860 62,682,000
26/10/2021 33,400 -0.10 -0.30 33,500 33,500 33,350 940 31,396,000
25/10/2021 33,500 -0.40 -1.19 33,900 33,900 33,450 920 30,820,000
23/10/2021 33,900 -0.10 -0.29 33,900 33,900 33,700 1,700 57,630,000
22/10/2021 33,900 -0.10 -0.29 33,900 33,900 33,700 1,700 57,630,000
21/10/2021 33,900 1.70 5.01 32,200 33,900 32,300 2,540 86,106,000
20/10/2021 32,200 0.65 2.02 31,550 32,800 32,000 1,980 63,756,000
19/10/2021 31,550 -0.30 -0.95 31,850 31,800 31,500 920 29,026,000
18/10/2021 31,850 -0.45 -1.41 32,300 32,200 31,800 480 15,288,000
15/10/2021 32,300 0.10 0.31 32,200 32,500 31,500 820 26,486,000
14/10/2021 32,200 0.40 1.24 31,800 32,200 31,500 800 25,760,000
13/10/2021 31,800 0.10 0.31 31,700 31,900 31,500 1,670 53,106,000
12/10/2021 31,700 -0.25 -0.79 31,950 31,950 31,700 550 17,435,000
11/10/2021 31,950 0.05 0.16 31,900 32,000 31,500 770 24,601,500
08/10/2021 31,900 -0.30 -0.94 31,900 31,900 31,600 1,260 40,194,000
07/10/2021 31,900 0.00 ■■ 0.00 31,900 31,900 31,850 1,140 36,366,000
06/10/2021 31,900 -0.10 -0.31 32,000 32,000 31,500 1,630 51,997,000
05/10/2021 32,000 -0.25 -0.78 32,250 32,250 31,550 260 8,320,000
04/10/2021 32,250 -0.65 -2.02 32,250 32,250 31,600 1,950 62,887,500
01/10/2021 32,250 -0.35 -1.09 32,250 32,250 31,500 1,310 42,247,500
30/09/2021 32,250 -0.05 -0.16 32,300 32,700 32,250 480 15,480,000
29/09/2021 32,300 -0.40 -1.24 32,700 32,500 32,000 1,640 52,972,000
28/09/2021 32,700 -0.20 -0.61 32,700 32,800 32,400 1,450 47,415,000
27/09/2021 32,700 -0.30 -0.92 33,000 33,200 32,400 3,710 121,317,000
24/09/2021 33,000 0.20 0.61 32,800 33,300 32,800 2,730 90,090,000
23/09/2021 32,800 0.20 0.61 32,800 33,500 32,800 4,140 135,792,000
22/09/2021 32,800 -0.50 -1.52 33,300 33,050 32,000 18,630 611,064,000
21/09/2021 33,300 -0.20 -0.60 33,500 33,850 32,900 1,940 64,602,000
20/09/2021 33,500 0.90 2.69 32,600 34,850 33,500 4,590 153,765,000
17/09/2021 32,600 2.00 6.13 30,600 32,700 31,200 12,040 392,504,000
16/09/2021 30,600 -1.30 -4.25 31,900 31,900 30,500 3,840 117,504,000
15/09/2021 31,900 -0.10 -0.31 32,000 32,600 31,050 4,340 138,446,000
14/09/2021 32,000 -0.10 -0.31 32,100 32,500 31,000 3,680 117,760,000
13/09/2021 32,100 0.60 1.87 31,500 32,150 30,800 1,540 49,434,000
11/09/2021 31,500 -1.10 -3.49 32,600 31,600 31,000 670 21,105,000
10/09/2021 31,500 -1.10 -3.49 32,600 31,600 31,000 670 21,105,000
09/09/2021 32,600 0.70 2.15 31,900 32,700 31,100 2,460 80,196,000
08/09/2021 31,900 -1.80 -5.64 33,700 32,900 31,800 2,170 69,223,000
07/09/2021 33,700 1.60 4.75 32,100 33,800 32,050 1,360 45,832,000
06/09/2021 32,100 -2.40 -7.48 34,500 34,450 32,100 570 18,297,000
05/09/2021 31,200 0.00 ■■ 0.00 31,200 0 0 100 3,120,000
01/09/2021 34,500 0.80 2.32 33,700 34,500 31,350 2,240 77,280,000
31/08/2021 33,700 -0.20 -0.59 33,900 33,700 31,550 800 26,960,000
30/08/2021 33,900 1.90 5.60 32,000 33,900 33,900 10 339,000
27/08/2021 32,000 -1.10 -3.44 33,100 32,500 32,000 30 960,000
26/08/2021 33,100 2.10 6.34 31,000 33,100 33,100 10 331,000
24/08/2021 31,000 -1.00 -3.23 32,000 34,200 30,000 1,300 40,300,000
23/08/2021 32,000 -2.30 -7.19 34,300 32,000 32,000 100 3,200,000
20/08/2021 34,300 0.00 ■■ 0.00 34,300 34,300 31,900 150 5,145,000
19/08/2021 34,300 1.90 5.54 32,400 34,300 30,250 90 3,087,000
18/08/2021 32,400 2.10 6.48 30,300 32,400 32,400 10 324,000
16/08/2021 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 250 7,575,000
12/08/2021 30,300 2.10 6.93 30,300 32,400 30,200 1,000 30,300,000
11/08/2021 30,300 -0.10 -0.33 30,300 30,300 30,200 390 11,817,000
09/08/2021 30,300 -0.90 -2.97 31,200 31,200 30,000 710 21,513,000
06/08/2021 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 100 3,120,000
05/08/2021 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 100 3,120,000
23/07/2021 31,200 -2.30 -7.37 33,500 31,200 31,200 10 312,000
19/07/2021 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 20 670,000
16/07/2021 33,500 1.00 2.99 32,500 33,500 33,500 10 335,000
13/07/2021 32,500 0.50 1.54 32,500 33,000 32,500 220 7,150,000
05/07/2021 32,500 -1.00 -3.08 33,500 32,500 32,400 50 1,625,000
24/06/2021 33,500 1.00 2.99 32,500 34,750 32,500 40 1,340,000
23/06/2021 32,500 -1.00 -3.08 33,500 32,500 32,500 10 325,000
17/06/2021 33,500 -2.00 -5.97 35,500 33,500 33,500 10 335,000
16/06/2021 29,000 -2.00 -6.90 31,000 29,000 29,000 10 290,000
15/06/2021 35,500 1.55 4.37 33,950 35,500 35,500 550 19,525,000
11/06/2021 33,950 2.15 6.33 31,800 33,950 33,950 10 339,500
08/06/2021 31,800 0.20 0.63 31,600 32,000 31,800 260 8,268,000
07/06/2021 31,600 -0.40 -1.27 32,000 31,600 31,600 20 632,000
02/06/2021 32,000 0.50 1.56 31,500 32,000 31,000 20 640,000
01/06/2021 31,500 0.10 0.32 31,400 31,500 31,500 20 630,000
31/05/2021 31,400 -1.10 -3.50 32,500 31,550 31,400 2,020 63,428,000
28/05/2021 32,500 0.50 1.54 32,000 32,500 32,500 20 650,000
26/05/2021 32,000 0.75 2.34 31,250 32,000 31,250 270 8,640,000
25/05/2021 31,250 1.75 5.60 29,500 31,250 29,500 60 1,875,000
24/05/2021 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 900 26,550,000
21/05/2021 29,500 -1.00 -3.39 30,500 29,500 29,500 20 590,000
20/05/2021 30,500 -1.00 -3.28 31,500 30,500 30,500 30 915,000
19/05/2021 31,500 0.80 2.54 30,700 31,500 31,500 520 16,380,000
18/05/2021 32,000 0.25 0.78 31,750 32,000 32,000 50 1,600,000
17/05/2021 31,750 2.05 6.46 29,700 31,750 31,300 30 952,500
14/05/2021 29,700 -1.80 -6.06 31,500 32,000 29,700 140 4,158,000
13/05/2021 31,500 1.00 3.17 30,500 31,500 31,000 70 2,205,000
12/05/2021 30,500 -0.50 -1.64 31,000 33,100 30,500 40 1,220,000
03/05/2021 34,050 2.20 6.46 31,850 34,050 34,050 60 2,043,000
29/04/2021 31,000 2.00 6.45 29,000 31,000 31,000 10 310,000
22/04/2021 31,550 2.05 6.50 29,500 0 0 10 315,500
16/04/2021 29,000 -2.00 -6.90 31,000 29,000 29,000 10 290,000
13/04/2021 31,000 -0.05 -0.16 31,050 31,050 31,000 20 620,000
12/04/2021 31,050 0.05 0.16 31,000 31,050 31,050 10 310,500
08/04/2021 31,000 2.00 6.45 29,000 31,000 29,500 130 4,030,000
07/04/2021 29,000 -1.00 -3.45 30,000 29,000 29,000 10 290,000
03/04/2021 34,050 2.20 6.46 31,850 30,000 29,900 60 2,043,000
02/04/2021 30,000 -1.85 -6.17 31,850 30,000 29,900 50 1,500,000
31/03/2021 31,850 2.05 6.44 29,800 31,850 29,800 80 2,548,000
30/03/2021 29,800 -2.20 -7.38 32,000 29,800 29,800 30 894,000
29/03/2021 32,000 -0.95 -2.97 32,950 32,000 32,000 360 11,520,000
25/03/2021 32,950 1.40 4.25 31,550 33,000 32,950 310 10,214,500
24/03/2021 31,550 0.00 ■■ 0.00 31,550 31,550 31,550 10 315,500
23/03/2021 31,550 0.00 ■■ 0.00 31,550 31,550 31,550 50 1,577,500
22/03/2021 31,550 2.05 6.50 29,500 31,550 31,550 10 315,500
19/03/2021 29,500 -0.55 -1.86 30,050 29,500 29,500 10 295,000
18/03/2021 30,050 -0.45 -1.50 30,500 30,050 30,050 10 300,500
16/03/2021 30,500 1.30 4.26 29,200 30,500 30,400 20 610,000
15/03/2021 29,200 -0.30 -1.03 29,500 29,200 29,200 50 1,460,000
12/03/2021 29,500 -0.30 -1.02 29,800 29,800 29,500 20 590,000
11/03/2021 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 50 1,490,000
08/03/2021 29,800 1.70 5.70 28,100 29,800 28,100 270 8,046,000
04/03/2021 28,100 0.80 2.85 27,300 28,100 28,100 10 281,000
03/03/2021 27,300 -1.20 -4.40 28,500 27,300 27,300 30 819,000
02/03/2021 28,500 -2.10 -7.37 30,600 28,500 28,500 650 18,525,000
01/03/2021 30,600 -2.25 -7.35 32,850 30,600 30,600 250 7,650,000
26/02/2021 32,850 1.85 5.63 31,000 32,850 29,000 40 1,314,000
04/01/2021 30,000 0.50 1.67 29,500 30,000 30,000 10 300,000
31/12/2020 29,500 -2.20 -7.46 31,700 31,650 29,500 50 1,475,000
30/12/2020 31,700 0.30 0.95 31,350 31,700 31,700 1 31,700
29/12/2020 31,700 0.30 0.95 31,350 31,700 31,700 1 31,700
28/12/2020 31,350 2.10 6.70 29,300 31,350 28,400 2 62,700
27/12/2020 29,300 -2.10 -7.17 31,350 29,300 29,300 8 234,400
25/12/2020 29,300 -2.10 -7.17 31,350 29,300 29,300 8 234,400
23/12/2020 31,350 2.10 6.70 29,300 31,350 31,350 2 62,700
22/12/2020 31,350 2.10 6.70 29,300 31,350 31,350 2 62,700
21/12/2020 29,300 -0.10 -0.34 29,400 29,300 29,300 5 146,500
20/12/2020 29,300 -0.10 -0.34 29,400 29,300 29,300 5 146,500
18/12/2020 29,300 -0.10 -0.34 29,400 29,300 29,300 5 146,500
17/12/2020 29,400 1.90 6.46 27,550 29,400 29,400 15 441,000
16/12/2020 29,400 1.90 6.46 27,550 29,400 29,400 15 441,000
15/12/2020 27,550 -1.70 -6.17 29,200 27,550 27,550 1 27,550
14/12/2020 29,200 -0.10 -0.34 29,300 29,200 29,200 1 29,200
13/12/2020 29,200 -0.10 -0.34 29,300 29,200 29,200 1 29,200
11/12/2020 29,200 -0.10 -0.34 29,300 29,200 29,200 1 29,200
10/12/2020 29,300 0.00 ■■ 0.00 29,300 31,350 29,300 18 527,400
09/12/2020 29,300 -1.70 -5.80 31,000 29,300 29,150 2 58,600
08/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 29,150 2 62,000
07/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 500 15,500,000
04/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 300 9,300,000
01/12/2020 31,000 2.00 6.45 29,050 31,000 31,000 2 62,000
30/11/2020 31,000 1.95 6.29 29,050 31,000 31,000 20 620,000
27/11/2020 29,050 -1.95 -6.71 31,000 29,050 29,050 10 290,500
26/11/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 30 930,000
25/11/2020 31,000 -0.20 -0.65 31,000 31,000 30,800 30 930,000
24/11/2020 31,000 1.20 3.87 31,000 32,200 31,000 90 2,790,000
23/11/2020 32,200 2.10 6.52 30,100 32,200 28,700 110 3,542,000
20/11/2020 30,100 0.00 ■■ 0.00 30,100 31,900 30,100 13 391,300
17/11/2020 30,100 -1.90 -6.31 32,000 30,200 30,100 10 301,000
16/11/2020 32,000 1.00 3.13 31,000 32,000 32,000 3 96,000
13/11/2020 31,000 2.00 6.45 29,000 31,000 31,000 15 465,000
12/11/2020 29,000 0.00 ■■ 0.00 29,000 31,000 29,000 40 1,160,000
11/11/2020 29,000 -1.90 -6.55 30,850 29,000 29,000 10 290,000
10/11/2020 30,850 1.90 6.16 29,000 30,850 28,850 15 462,750
09/11/2020 29,000 -1.00 -3.45 30,000 29,000 29,000 10 290,000
06/11/2020 30,000 0.00 ■■ 0.00 30,000 30,000 29,000 10 300,000
04/11/2020 30,000 -1.00 -3.33 31,000 30,000 28,900 12 360,000
02/11/2020 31,000 2.00 6.45 29,000 31,000 30,000 11 341,000
30/10/2020 29,000 1.10 3.79 27,950 29,900 28,000 11 319,000
29/10/2020 27,950 -2.10 -7.51 30,050 27,950 27,950 2 55,900
28/10/2020 30,050 2.00 6.66 28,100 30,050 29,300 14 420,700
26/10/2020 28,100 -0.80 -2.85 28,850 28,150 28,000 20 562,000
21/10/2020 28,850 1.90 6.59 27,000 28,850 28,100 7 201,950
20/10/2020 27,000 -2.00 -7.41 29,000 27,050 27,000 11 297,000
19/10/2020 29,000 0.00 ■■ 0.00 29,000 30,200 27,050 21 609,000
16/10/2020 29,000 -2.00 -6.90 31,000 29,000 29,000 7 203,000
14/10/2020 31,000 1.00 3.23 30,000 31,000 31,000 2 62,000
13/10/2020 30,000 -0.30 -1.00 30,300 30,000 28,200 17 510,000
12/10/2020 30,300 2.00 6.60 28,350 30,300 26,600 21 636,300
09/10/2020 28,350 -2.10 -7.41 30,450 28,400 28,350 16 453,600
08/10/2020 30,450 2.00 6.57 28,500 30,450 30,000 15 456,750
07/10/2020 28,500 -0.40 -1.40 28,850 28,500 28,500 5 142,500
06/10/2020 28,850 -2.20 -7.63 31,000 28,900 28,850 3 86,550
30/09/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 40 1,240,000
29/09/2020 31,000 0.00 ■■ 0.00 31,000 31,000 28,850 13 403,000
28/09/2020 31,000 0.00 ■■ 0.00 31,000 31,000 28,850 12 372,000
25/09/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2 62,000
24/09/2020 31,000 0.00 ■■ 0.00 31,000 31,000 28,850 19 589,000
22/09/2020 31,000 1.00 3.23 30,000 31,000 31,000 2 62,000
21/09/2020 30,000 -1.00 -3.33 31,000 30,000 30,000 151 4,530,000
17/09/2020 31,000 0.60 1.94 30,450 0 0 2 62,000
14/09/2020 30,450 2.00 6.57 28,500 30,450 30,450 7 213,150
11/09/2020 28,500 -1.50 -5.26 30,000 28,500 28,500 2 57,000
28/08/2020 30,000 0.10 0.33 29,850 30,000 30,000 2 60,000
20/08/2020 29,850 2.00 6.70 27,900 29,850 29,850 2 59,700
12/08/2020 27,900 -2.10 -7.53 30,000 27,900 27,900 2 55,800
23/07/2020 30,000 1.90 6.33 28,100 30,000 30,000 8 240,000
22/07/2020 28,100 0.10 0.36 28,050 30,000 28,100 4 112,400
21/07/2020 28,050 -2.00 -7.13 30,000 28,050 28,050 1 28,050
16/07/2020 30,000 1.00 3.33 29,000 30,000 30,000 7 210,000
15/07/2020 29,000 1.00 3.45 28,000 29,950 29,000 13 377,000
14/07/2020 28,000 0.10 0.36 27,900 28,000 26,400 7 196,000
13/07/2020 27,900 -2.10 -7.53 29,950 27,900 27,900 4 111,600
11/07/2020 29,950 2.00 6.68 28,000 29,950 27,000 4 119,800
10/07/2020 29,950 2.00 6.68 28,000 29,950 27,000 4 119,800
09/07/2020 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1 28,000
08/07/2020 28,000 0.00 ■■ 0.00 28,000 28,000 27,950 4 112,000
07/07/2020 28,000 -2.00 -7.14 30,000 28,000 27,900 40 1,120,000
06/07/2020 30,000 0.10 0.33 29,850 30,000 30,000 3 90,000
03/07/2020 29,850 2.00 6.70 27,900 29,850 26,250 33 985,050
02/07/2020 27,900 -2.10 -7.53 30,000 32,000 27,900 6 167,400
01/07/2020 30,000 0.90 3.00 29,050 31,000 27,050 51 1,530,000
30/06/2020 29,050 1.90 6.54 27,150 29,050 25,550 23 668,150
29/06/2020 27,150 -2.00 -7.37 29,150 27,200 27,150 3 81,450
23/06/2020 29,150 1.90 6.52 27,250 29,150 29,150 20 583,000
22/06/2020 27,250 -2.00 -7.34 29,200 27,250 27,250 1 27,250
12/06/2020 29,200 1.90 6.51 27,300 29,200 26,000 11 321,200
11/06/2020 27,300 -2.00 -7.33 29,250 30,000 27,250 13 354,900
10/06/2020 29,250 -2.20 -7.52 31,400 29,250 29,250 1 29,250
09/06/2020 29,250 -2.20 -7.52 31,400 0 0 0 0
05/06/2020 31,400 0.00 ■■ 0.00 31,400 31,400 31,300 16 502,400
04/06/2020 31,400 0.00 ■■ 0.00 31,400 31,400 31,300 16 502,400
02/06/2020 31,400 1.90 6.05 29,500 31,400 31,400 1 31,400
01/06/2020 31,400 1.90 6.05 29,500 31,400 31,400 1 31,400
31/05/2020 29,500 -0.50 -1.69 30,000 29,500 29,000 177 5,221,500
29/05/2020 29,500 -0.50 -1.69 30,000 29,500 29,000 177 5,221,500
28/05/2020 30,000 -1.00 -3.33 31,000 30,000 30,000 10 300,000
27/05/2020 31,000 1.00 3.23 30,000 31,000 30,500 12 372,000
26/05/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 5 150,000
25/05/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
24/05/2020 30,000 -0.80 -2.67 30,750 30,000 30,000 25 750,000
22/05/2020 30,000 -0.80 -2.67 30,750 30,000 30,000 25 750,000
21/05/2020 30,750 0.80 2.60 30,000 30,750 29,000 13 399,750
20/05/2020 30,000 2.00 6.67 28,050 30,000 29,000 16 480,000
19/05/2020 28,050 -1.90 -6.77 29,950 28,050 28,050 1 28,050
18/05/2020 29,950 2.00 6.68 28,000 29,950 29,950 1 29,950
17/05/2020 28,000 -1.90 -6.79 29,900 28,000 28,000 3 84,000
15/05/2020 28,000 -1.90 -6.79 29,900 28,000 28,000 3 84,000
14/05/2020 29,900 -2.10 -7.02 32,000 32,000 29,900 16 478,400
13/05/2020 32,000 1.00 3.13 31,000 32,000 31,500 5 160,000
12/05/2020 31,000 -1.10 -3.55 32,100 31,000 31,000 7 217,000
08/05/2020 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 10 321,000
07/05/2020 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 10 321,000
06/05/2020 32,100 2.10 6.54 30,000 32,100 31,000 410 13,161,000
05/05/2020 30,000 1.90 6.33 28,100 30,050 30,000 3 90,000
04/05/2020 30,000 1.90 6.33 28,100 30,050 30,000 3 90,000
28/04/2020 28,100 -0.80 -2.85 28,850 30,850 28,100 3 84,300
27/04/2020 28,100 -0.80 -2.85 28,850 30,850 28,100 3 84,300
23/04/2020 28,850 -2.20 -7.63 31,000 28,850 28,850 20 577,000
22/04/2020 28,850 -2.20 -7.63 31,000 28,850 28,850 20 577,000
20/04/2020 31,000 1.00 3.23 30,000 31,950 31,000 22 682,000
19/04/2020 31,000 1.00 3.23 30,000 31,950 31,000 22 682,000
17/04/2020 31,000 1.00 3.23 30,000 31,950 31,000 22 682,000
15/04/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 40 1,200,000
14/04/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 40 1,200,000
10/04/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1 30,000
09/04/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1 30,000
08/04/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
07/04/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
06/04/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 4 120,000
03/04/2020 30,000 0.50 1.67 29,500 30,000 30,000 11 330,000
02/04/2020 30,000 0.50 1.67 29,500 30,000 30,000 11 330,000
01/04/2020 30,000 0.50 1.67 29,500 30,000 30,000 11 330,000
31/03/2020 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 150 4,425,000
30/03/2020 29,500 -2.00 -6.78 31,500 29,500 29,500 6 177,000
29/03/2020 31,500 2.00 6.35 29,500 31,500 31,500 1 31,500
27/03/2020 31,500 2.00 6.35 29,500 31,500 31,500 1 31,500
26/03/2020 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 11 324,500
25/03/2020 29,500 1.00 3.39 28,500 29,500 26,550 19 560,500
24/03/2020 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 27 769,500
23/03/2020 28,500 -1.50 -5.26 30,000 30,000 28,500 546 15,561,000
22/03/2020 30,000 -0.80 -2.67 30,800 30,000 30,000 595 17,850,000
20/03/2020 30,000 -0.80 -2.67 30,800 30,000 30,000 595 17,850,000
19/03/2020 30,800 1.10 3.57 29,700 30,800 30,000 197 6,067,600
18/03/2020 29,700 1.90 6.40 27,850 29,700 27,900 21 623,700
17/03/2020 27,850 0.70 2.51 27,200 27,850 25,300 107 2,979,950
16/03/2020 27,200 1.75 6.43 25,450 27,200 27,000 270 7,344,000
12/03/2020 25,450 -1.90 -7.47 27,350 27,350 25,450 40 1,018,000
10/03/2020 27,350 1.80 6.58 25,600 27,350 27,350 1 27,350
09/03/2020 25,600 -1.90 -7.42 27,500 25,600 25,600 1 25,600
03/03/2020 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1 27,500
28/02/2020 27,500 -1.10 -4.00 28,600 27,500 27,500 1 27,500
27/02/2020 28,600 1.10 3.85 27,500 28,600 28,600 2 57,200
24/02/2020 27,500 0.80 2.91 26,750 27,500 27,500 13 357,500
21/02/2020 26,750 1.80 6.73 25,000 26,750 26,700 9 240,750
20/02/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 25 625,000
19/02/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 25 625,000
18/02/2020 25,000 -0.70 -2.80 25,700 25,700 25,000 14 350,000
17/02/2020 25,700 -1.90 -7.39 27,600 25,800 25,700 9 231,300
15/02/2020 27,600 1.50 5.43 26,100 27,600 25,000 10 276,000
14/02/2020 27,600 1.50 5.43 26,100 27,600 25,000 10 276,000
13/02/2020 26,100 -0.30 -1.15 26,400 26,100 26,000 9 234,900
12/02/2020 26,400 0.40 1.52 26,000 27,800 26,400 10 264,000
11/02/2020 26,000 -1.90 -7.31 27,900 26,050 26,000 3 78,000
10/02/2020 27,900 -2.10 -7.53 29,950 31,950 27,900 3 83,700
07/02/2020 29,950 1.10 3.67 28,850 29,950 29,950 30 898,500
06/02/2020 29,950 1.10 3.67 28,850 29,950 29,950 30 898,500
05/02/2020 28,850 -2.20 -7.63 31,000 28,900 28,850 4 115,400
04/02/2020 31,000 0.00 ■■ 0.00 31,000 33,150 31,000 10 310,000
15/01/2020 31,000 1.40 4.52 29,600 31,000 31,000 10 310,000
07/01/2020 31,800 2.00 6.29 29,800 31,800 27,800 2 63,600
25/12/2019 29,800 -2.20 -7.38 32,000 29,800 29,800 4 119,200
18/12/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2 64,000
06/12/2019 32,000 1.00 3.13 31,000 32,000 32,000 1 32,000
03/12/2019 31,000 2.00 6.45 29,000 31,000 31,000 1 31,000
02/12/2019 29,000 0.60 2.07 28,350 29,000 29,000 1 29,000
29/11/2019 28,350 1.90 6.70 26,500 28,350 28,350 1 28,350
28/11/2019 26,500 -1.70 -6.42 28,150 30,100 26,500 5 132,500
27/11/2019 28,150 -1.90 -6.75 30,000 31,500 27,900 17,848 502,421,200
26/11/2019 30,000 -1.50 -5.00 31,500 30,000 30,000 41 1,230,000
25/11/2019 31,500 -3.50 -11.11 35,000 31,500 31,500 1 31,500
22/11/2019 35,000 2.00 5.71 33,000 35,000 35,000 4 140,000
21/11/2019 33,000 -0.80 -2.42 33,800 33,000 33,000 1 33,000
19/11/2019 33,800 1.80 5.33 32,000 33,800 30,000 2 67,600
18/11/2019 32,000 -0.80 -2.50 32,800 32,000 32,000 1 32,000
13/11/2019 32,800 2.10 6.40 30,750 32,800 30,750 2 65,600
11/11/2019 30,750 0.10 0.33 30,600 30,750 30,750 200 6,150,000
08/11/2019 30,600 2.00 6.54 28,600 30,600 30,600 1 30,600
05/11/2019 28,600 -0.20 -0.70 28,800 28,600 28,600 159 4,547,400
04/11/2019 28,800 1.80 6.25 27,000 28,800 28,750 6 172,800
31/10/2019 27,000 1.00 3.70 26,000 27,000 27,000 1 27,000
29/10/2019 26,000 0.10 0.38 25,900 26,000 26,000 1 26,000
25/10/2019 25,900 -1.90 -7.34 27,750 27,000 25,900 9 233,100
24/10/2019 27,750 1.70 6.13 26,100 27,750 25,100 7 194,250
22/10/2019 26,100 -1.90 -7.28 28,000 26,100 26,100 1 26,100
21/10/2019 28,000 1.40 5.00 26,650 28,000 25,600 43,548 1,219,344,000
16/10/2019 26,650 -1.80 -6.75 28,450 26,700 26,650 16 426,400
15/10/2019 28,450 -2.10 -7.38 30,500 28,450 28,450 3 85,350
10/10/2019 30,500 0.50 1.64 30,000 30,500 30,500 2,000 61,000,000
09/10/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
08/10/2019 30,000 -0.60 -2.00 30,600 30,000 30,000 10 300,000
30/09/2019 30,600 2.00 6.54 28,600 30,600 30,600 3 91,800
27/09/2019 28,600 -2.20 -7.69 30,750 28,600 28,600 2 57,200
11/09/2019 30,750 0.50 1.63 30,250 30,750 30,750 3,700 113,775,000
09/09/2019 30,250 2.00 6.61 28,300 30,250 30,250 2 60,500
05/09/2019 28,300 -1.70 -6.01 30,000 28,300 28,300 2 56,600
04/09/2019 30,000 2.00 6.67 28,050 30,000 29,750 8 240,000
03/09/2019 28,050 1.80 6.42 26,250 28,050 28,000 4 112,200
30/08/2019 26,250 -0.30 -1.14 26,500 26,250 26,250 2 52,500
29/08/2019 26,500 -1.20 -4.53 27,650 27,100 26,500 7 185,500
28/08/2019 27,650 -2.10 -7.59 29,700 27,650 27,650 4 110,600
27/08/2019 29,700 1.90 6.40 27,850 29,700 29,650 6 178,200
22/08/2019 27,850 -2.00 -7.18 29,850 27,900 27,850 6 167,100
21/08/2019 29,850 2.00 6.70 27,900 29,850 29,850 3 89,550
16/08/2019 27,900 -2.10 -7.53 30,000 28,050 27,900 5 139,500
09/08/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1 30,000
07/08/2019 30,000 0.20 0.67 29,800 30,000 29,000 6 180,000
05/08/2019 29,800 -2.20 -7.38 32,000 29,800 29,800 1 29,800
02/08/2019 32,000 2.00 6.25 30,000 32,000 30,000 12 384,000
30/07/2019 30,000 0.10 0.33 29,850 30,000 30,000 10 300,000
29/07/2019 29,850 2.00 6.70 27,900 29,850 29,850 12 358,200
26/07/2019 27,900 -2.10 -7.53 30,000 28,000 27,900 6 167,400
25/07/2019 30,000 0.10 0.33 29,850 30,000 30,000 2 60,000
23/07/2019 29,850 2.00 6.70 27,900 29,850 27,900 13 388,050
22/07/2019 27,900 -2.10 -7.53 30,000 27,900 27,900 1 27,900
19/07/2019 30,000 0.10 0.33 29,950 30,000 27,900 8 240,000
15/07/2019 29,950 2.00 6.68 28,000 29,950 29,950 12 359,400
12/07/2019 28,000 -2.00 -7.14 30,000 28,000 28,000 2 56,000
10/07/2019 30,000 1.30 4.33 28,750 30,000 30,000 11 330,000
09/07/2019 28,750 1.90 6.61 26,900 28,750 28,750 20 575,000
08/07/2019 26,900 -1.30 -4.83 28,200 26,900 26,900 1 26,900
05/07/2019 28,200 -1.80 -6.38 30,000 28,200 28,200 1 28,200
03/07/2019 30,000 0.10 0.33 29,950 30,000 30,000 11 330,000
01/07/2019 29,950 2.00 6.68 28,000 29,950 26,050 21 628,950
28/06/2019 28,000 -2.00 -7.14 30,000 28,000 28,000 1 28,000
24/06/2019 30,000 1.50 5.00 28,500 30,000 30,000 14 420,000
21/06/2019 28,500 1.50 5.26 27,000 28,500 28,500 10 285,000
20/06/2019 28,500 1.50 5.26 27,000 28,500 28,500 10 285,000
18/06/2019 27,000 -1.90 -7.04 28,850 27,000 27,000 1 27,000
17/06/2019 27,000 -1.90 -7.04 28,850 27,000 27,000 1 27,000
16/06/2019 28,850 1.90 6.59 27,000 28,850 26,000 32 923,200
14/06/2019 28,850 1.90 6.59 27,000 28,850 26,000 32 923,200
13/06/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5 135,000
10/06/2019 28,950 1.90 6.56 27,100 28,950 28,950 20 579,000
09/06/2019 28,950 1.90 6.56 27,100 28,950 28,950 20 579,000
07/06/2019 28,950 1.90 6.56 27,100 28,950 28,950 20 579,000
06/06/2019 27,100 -1.90 -7.01 29,000 27,100 27,100 2 54,200
31/05/2019 29,000 -1.00 -3.45 30,000 29,000 28,000 10 290,000
30/05/2019 29,000 -1.00 -3.45 30,000 29,000 28,000 10 290,000
29/05/2019 30,000 -1.00 -3.33 31,000 30,000 30,000 2,939 88,170,000
28/05/2019 30,000 -1.00 -3.33 31,000 30,000 30,000 2,939 88,170,000
27/05/2019 31,000 -0.50 -1.61 31,500 31,000 31,000 1 31,000
24/05/2019 31,500 0.50 1.59 31,000 31,500 29,550 10 315,000
23/05/2019 31,500 0.50 1.59 31,000 31,500 29,550 10 315,000
21/05/2019 31,000 1.00 3.23 30,000 31,000 27,900 24 744,000
20/05/2019 31,000 1.00 3.23 30,000 31,000 27,900 24 744,000
17/05/2019 30,000 0.10 0.33 29,950 30,000 30,000 5 150,000
16/05/2019 30,000 0.10 0.33 29,950 30,000 30,000 5 150,000
15/05/2019 29,950 2.00 6.68 28,000 29,950 27,000 33 988,350
14/05/2019 28,000 1.00 3.57 27,000 28,000 27,500 17 476,000
08/05/2019 27,000 -2.00 -7.41 29,000 28,000 27,000 33 891,000
07/05/2019 27,000 -2.00 -7.41 29,000 28,000 27,000 33 891,000
17/04/2019 30,000 -1.30 -4.33 31,300 30,000 29,500 150 4,500,000
16/04/2019 31,300 -2.20 -7.03 33,500 31,500 31,300 220 6,886,000
15/04/2019 29,000 -0.90 -3.10 29,950 29,000 29,000 1 29,000
12/04/2019 29,000 -0.90 -3.10 29,950 29,000 29,000 1 29,000
10/04/2019 33,000 2.00 6.06 31,000 33,000 30,000 27,020 891,660,000
09/04/2019 29,950 2.00 6.68 28,000 29,950 29,900 10 299,500
08/04/2019 31,850 4.90 15.38 28,000 0 0 0 0
02/04/2019 28,000 1.00 3.57 27,000 28,000 27,500 4,270 119,560,000
30/03/2019 30,100 1.60 5.32 28,500 30,100 30,100 70 2,107,000
28/03/2019 28,000 -1.40 -5.00 29,350 28,000 27,950 6 168,000
27/03/2019 29,350 1.80 6.13 27,550 29,350 29,350 5 146,750
26/03/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,000 380 10,070,000
25/03/2019 26,500 -0.50 -1.89 27,000 26,500 26,500 300 7,950,000
22/03/2019 27,550 -1.50 -5.44 29,000 29,000 27,550 19 523,450
21/03/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,000 20 580,000
20/03/2019 29,000 0.50 1.72 28,500 29,000 28,000 5 145,000
19/03/2019 28,500 0.70 2.46 27,800 28,500 28,500 2 57,000
18/03/2019 27,800 -2.00 -7.19 29,800 27,800 27,800 10 278,000
17/03/2019 30,000 -3.00 -10.00 32,000 29,800 29,800 150 4,500,000
15/03/2019 29,800 -2.20 -7.38 32,000 29,800 29,800 2 59,600
13/03/2019 27,000 0.50 1.85 26,500 27,000 25,500 220 5,940,000
11/03/2019 32,000 2.00 6.25 30,000 32,000 31,950 198 6,336,000
10/03/2019 33,000 3.20 9.70 30,000 0 0 27,020 891,660,000
08/03/2019 31,850 2.05 6.44 29,800 31,850 31,850 50 1,592,500
07/03/2019 29,800 1.80 6.04 28,000 29,800 29,800 50 1,490,000
06/03/2019 26,200 -0.75 -2.86 26,950 26,200 26,200 20 524,000
05/03/2019 30,000 -0.80 -2.67 30,750 30,000 30,000 5 150,000
04/03/2019 30,750 1.80 5.85 29,000 30,750 30,750 1 30,750
02/03/2019 28,000 1.00 3.57 27,000 28,000 27,500 4,270 119,560,000
28/02/2019 29,000 1.00 3.45 28,000 29,000 26,050 23 667,000
27/02/2019 28,000 -2.00 -7.14 30,000 28,050 28,000 5 140,000
26/02/2019 30,000 -0.10 -0.33 30,050 30,000 30,000 5 150,000
25/02/2019 30,050 -0.90 -3.00 31,000 30,050 30,050 1 30,050
21/02/2019 29,000 -1.00 -3.45 30,000 31,000 29,000 4,840 140,360,000
20/02/2019 26,500 1.25 4.72 25,250 26,500 26,000 100 2,650,000
17/02/2019 30,000 -3.00 -10.00 31,000 0 0 150 4,500,000
15/02/2019 33,500 0.50 1.49 33,000 33,500 33,500 100 3,350,000
13/02/2019 27,000 -4.00 -14.81 31,000 0 0 220 5,940,000
11/02/2019 31,000 2.00 6.45 29,000 31,000 31,000 12 372,000
01/02/2019 29,000 0.00 ■■ 0.00 29,000 29,000 27,100 42 1,218,000
31/01/2019 29,900 -2.20 -7.36 32,100 31,000 29,900 70 2,093,000
30/01/2019 30,100 1.60 5.32 28,500 30,100 30,100 70 2,107,000
28/01/2019 29,000 0.00 ■■ 0.00 29,000 30,000 29,000 1,034 29,986,000
25/01/2019 26,500 -0.50 -1.89 27,000 26,500 26,500 300 7,950,000
24/01/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 137,000 3,973,000,000
22/01/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 5,000 145,000,000
21/01/2019 29,000 -1.00 -3.45 30,000 31,000 29,000 4,840 140,360,000
17/01/2019 30,000 -1.30 -4.33 31,300 30,000 29,500 150 4,500,000
16/01/2019 31,300 -2.20 -7.03 33,500 31,500 31,300 220 6,886,000
15/01/2019 33,500 0.50 1.49 33,000 33,500 33,500 100 3,350,000
10/01/2019 33,000 2.00 6.06 31,000 33,000 30,000 27,020 891,660,000
09/01/2019 31,000 -0.85 -2.74 31,850 32,000 31,000 3,000 93,000,000
08/01/2019 31,850 2.05 6.44 29,800 31,850 31,850 50 1,592,500
07/01/2019 29,800 1.80 6.04 28,000 29,800 29,800 50 1,490,000
02/01/2019 28,000 1.00 3.57 27,000 28,000 27,500 4,270 119,560,000
28/12/2018 27,000 -0.50 -1.85 27,500 27,000 27,000 30 810,000
27/12/2018 27,500 1.00 3.64 26,500 27,500 27,000 450 12,375,000
26/12/2018 26,500 -0.50 -1.89 26,500 26,500 26,000 380 10,070,000
25/12/2018 26,500 -0.50 -1.89 27,000 26,500 26,500 300 7,950,000
24/12/2018 27,000 0.50 1.85 26,500 27,000 26,950 350 9,450,000
20/12/2018 26,500 1.25 4.72 25,250 26,500 26,000 100 2,650,000
19/12/2018 25,250 -1.75 -6.93 27,000 25,250 25,250 10 252,500
18/12/2018 27,000 0.50 1.85 26,500 27,000 27,000 50 1,350,000
17/12/2018 26,500 -0.50 -1.89 27,000 26,500 26,500 4,000 106,000,000
14/12/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 3,470 93,690,000
13/12/2018 27,000 0.50 1.85 26,500 27,000 25,500 220 5,940,000
12/12/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 190 5,035,000
10/12/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 970 25,705,000
07/12/2018 26,500 0.30 1.13 26,200 27,800 26,000 140 3,710,000
06/12/2018 26,200 -0.75 -2.86 26,950 26,200 26,200 20 524,000
05/12/2018 26,950 0.45 1.67 26,500 26,950 26,950 260 7,007,000
04/12/2018 26,500 -1.60 -6.04 28,100 26,500 26,500 40 1,060,000
03/12/2018 28,100 -2.00 -7.12 30,100 28,500 28,100 350 9,835,000
30/11/2018 30,100 1.60 5.32 28,500 30,100 30,100 70 2,107,000
29/11/2018 28,500 1.75 6.14 26,750 28,500 28,500 50 1,425,000
28/11/2018 26,750 1.75 6.54 26,750 28,500 26,750 90 2,407,500
27/11/2018 26,750 1.75 6.54 25,000 26,750 24,050 360 9,630,000
26/11/2018 25,000 -0.05 -0.20 25,050 25,000 25,000 20 500,000
23/11/2018 25,050 -0.45 -1.80 25,500 25,050 25,050 20 501,000
22/11/2018 25,500 -0.50 -1.96 26,000 25,500 25,500 20 510,000
21/11/2018 26,000 -0.50 -1.92 26,500 26,000 26,000 30 780,000
20/11/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 20 530,000
19/11/2018 26,500 -0.55 -2.08 27,050 28,500 26,500 190 5,035,000
17/11/2018 27,050 1.75 6.47 25,300 27,050 27,000 100 2,705,000
16/11/2018 27,050 1.75 6.47 25,300 27,050 27,000 100 2,705,000
15/11/2018 25,300 -1.20 -4.74 26,500 28,350 25,300 210 5,313,000
14/11/2018 26,500 1.35 5.09 25,150 26,900 25,000 160 4,240,000
13/11/2018 25,150 -1.85 -7.36 27,000 25,200 25,150 110 2,766,500
12/11/2018 27,000 -0.40 -1.48 27,400 29,300 25,550 60 1,620,000
09/11/2018 27,400 0.40 1.46 27,000 28,850 27,400 60 1,644,000
07/11/2018 27,000 1.85 6.85 27,000 28,850 27,000 80 2,160,000
06/11/2018 27,000 -0.90 -3.33 27,900 29,850 27,000 220 5,940,000
01/11/2018 27,900 -2.00 -7.17 29,900 27,900 27,900 100 2,790,000
31/10/2018 29,900 -2.20 -7.36 32,100 31,000 29,900 70 2,093,000
30/10/2018 32,100 -2.40 -7.48 34,500 36,900 32,100 60 1,926,000
26/10/2018 34,500 1.80 5.22 32,700 34,500 31,000 230 7,935,000
25/10/2018 32,700 -2.30 -7.03 35,000 32,700 32,600 240 7,848,000
23/10/2018 35,000 0.50 1.43 34,500 35,000 35,000 4,000 140,000,000
22/10/2018 34,500 -0.90 -2.61 35,400 34,500 34,050 2,970 102,465,000
19/10/2018 35,400 -2.60 -7.34 38,000 39,500 35,400 8,010 283,554,000
18/10/2018 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 10 380,000
17/10/2018 38,000 1.50 3.95 36,500 38,000 38,000 80 3,040,000
16/10/2018 36,500 2.00 5.48 34,500 36,500 36,500 30 1,095,000
15/10/2018 34,500 2.00 5.80 32,500 34,500 34,500 10 345,000
11/10/2018 32,500 -1.00 -3.08 33,500 32,500 32,500 50 1,625,000
09/10/2018 33,500 -2.50 -7.46 36,000 33,500 33,500 30 1,005,000
30/09/2018 36,000 1.00 2.78 35,000 36,000 36,000 50 1,800,000
28/09/2018 36,000 1.00 2.78 35,000 36,000 36,000 50 1,800,000
20/09/2018 35,000 1.00 2.86 34,000 36,000 32,200 230 8,050,000
19/09/2018 34,000 2.20 6.47 31,800 34,000 34,000 280 9,520,000
17/09/2018 31,800 -0.35 -1.10 32,150 34,400 31,800 310 9,858,000
14/09/2018 32,150 -2.05 -6.38 34,200 32,150 32,150 200 6,430,000
13/09/2018 34,200 2.20 6.43 32,000 34,200 34,200 10 342,000
12/09/2018 32,000 -1.20 -3.75 33,200 35,500 32,000 330 10,560,000
11/09/2018 33,200 2.15 6.48 31,050 33,200 33,200 50 1,660,000
10/09/2018 31,050 0.75 2.42 30,300 32,400 31,050 40 1,242,000
07/09/2018 30,300 -0.70 -2.31 31,000 33,150 30,300 210 6,363,000
06/09/2018 31,000 -1.40 -4.52 31,000 33,150 29,600 120 3,720,000
05/09/2018 31,000 2.15 6.94 31,000 33,150 31,000 80 2,480,000
31/08/2018 31,000 -2.00 -6.45 33,000 35,300 31,000 160 4,960,000
30/08/2018 33,000 -2.20 -6.67 35,200 33,000 33,000 150 4,950,000
14/08/2018 35,200 2.30 6.53 32,900 35,200 35,200 10 352,000
13/08/2018 32,900 -2.10 -6.38 35,000 37,450 32,900 10,010 329,329,000
10/08/2018 35,000 -2.50 -7.14 37,500 35,000 35,000 10 350,000
08/08/2018 37,500 0.05 0.13 37,450 37,500 37,500 10,000 375,000,000
07/08/2018 37,450 2.55 6.81 37,450 40,000 37,450 200 7,490,000
30/07/2018 37,450 2.45 6.54 35,000 37,450 37,450 10 374,500
11/07/2018 35,000 -1.00 -2.86 36,000 35,000 35,000 50 1,750,000
05/07/2018 36,000 -0.50 -1.39 36,500 39,050 36,000 30 1,080,000
04/07/2018 36,500 -2.45 -6.71 38,950 41,650 36,300 90 3,285,000
03/07/2018 38,950 -2.90 -7.45 41,850 38,950 38,950 10 389,500
02/07/2018 41,850 -3.15 -7.53 45,000 41,850 41,850 20 837,000
18/06/2018 45,000 -0.60 -1.33 45,600 45,000 42,500 20 900,000
17/06/2018 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 10 456,000
15/06/2018 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 10 456,000
13/06/2018 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 30 1,368,000
12/06/2018 45,600 -3.40 -7.46 49,000 45,600 45,600 10 456,000
06/06/2018 49,000 -1.00 -2.04 50,000 49,000 49,000 100 4,900,000
05/06/2018 50,000 1.75 3.50 48,250 50,000 50,000 10 500,000
04/06/2018 48,250 0.00 ■■ 0.00 48,250 48,250 48,250 10 482,500
01/06/2018 48,250 3.15 6.53 45,100 48,250 41,950 14,140 682,255,000
31/05/2018 45,100 2.95 6.54 42,150 45,100 39,200 580 26,158,000
30/05/2018 42,150 2.75 6.52 39,400 42,150 36,650 760 32,034,000
28/05/2018 39,400 -2.95 -7.49 42,350 39,400 39,400 10 394,000
25/05/2018 42,350 -3.15 -7.44 45,500 48,650 42,350 45,220 1,915,067,000
24/05/2018 45,500 2.90 6.37 42,600 45,500 45,500 10 455,000
23/05/2018 42,600 1.15 2.70 41,450 44,350 38,550 40 1,704,000
22/05/2018 41,450 2.70 6.51 38,750 41,450 41,000 140 5,803,000
21/05/2018 38,750 2.50 6.45 36,250 38,750 38,750 20 775,000
18/05/2018 36,250 2.35 6.48 33,900 36,250 36,250 10 362,500
17/05/2018 33,900 -0.10 -0.29 34,000 33,900 33,900 10 339,000
10/05/2018 34,000 0.20 0.59 33,800 36,150 34,000 70 2,380,000
09/05/2018 33,800 2.20 6.51 31,600 33,800 33,800 400 13,520,000
04/05/2018 31,600 -1.80 -5.70 33,400 31,600 31,600 20 632,000
27/04/2018 33,400 -2.50 -7.49 35,900 38,400 33,400 20 668,000
26/04/2018 35,900 -2.65 -7.38 38,550 41,200 35,900 5,440 195,296,000
24/04/2018 38,550 2.50 6.49 36,050 38,550 38,550 110 4,240,500
23/04/2018 36,050 2.35 6.52 33,700 36,050 34,050 850 30,642,500
20/04/2018 33,700 2.20 6.53 31,500 33,700 33,700 10 337,000
18/04/2018 31,500 0.50 1.59 31,000 31,550 31,500 1,500 47,250,000
11/04/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 20 620,000
09/04/2018 31,000 1.00 3.23 30,000 31,000 31,000 10 310,000
29/03/2018 30,000 0.60 2.00 29,400 30,000 30,000 30 900,000
23/03/2018 29,400 -0.70 -2.38 30,100 29,400 29,400 10 294,000
20/03/2018 30,100 -1.00 -3.32 31,100 33,250 30,100 30 903,000
15/03/2018 31,100 -1.40 -4.50 32,500 31,100 31,100 10 311,000
28/02/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 10 325,000
23/02/2018 32,500 0.60 1.85 31,900 32,500 32,500 10 325,000
13/02/2018 31,900 -2.20 -6.90 34,100 31,900 31,900 10 319,000
12/02/2018 34,100 -2.20 -6.45 36,300 34,100 34,100 10 341,000
30/01/2018 36,300 -2.70 -7.44 39,000 41,700 36,300 20 726,000
29/01/2018 39,000 2.55 6.54 36,450 39,000 39,000 420 16,380,000
26/01/2018 36,450 2.35 6.45 34,100 36,450 36,450 130 4,738,500
25/01/2018 36,450 2.35 6.45 34,100 36,450 36,450 130 4,738,500
24/01/2018 41,950 7.90 18.83 34,050 36,400 32,600 23,010 965,269,500
22/01/2018 34,100 0.05 0.15 34,050 36,400 32,600 30 1,023,000
19/01/2018 34,050 -1.25 -3.67 35,300 37,750 34,050 70 2,383,500
18/01/2018 35,300 2.30 6.52 33,000 35,300 30,700 190 6,707,000
17/01/2018 33,000 -1.75 -5.30 34,750 33,000 33,000 10 330,000
16/01/2018 33,000 -1.75 -5.30 34,750 33,000 33,000 10 330,000
15/01/2018 34,750 -2.60 -7.48 37,350 35,000 34,750 80 2,780,000
10/01/2018 37,350 2.40 6.43 34,950 37,350 37,350 230 8,590,500
05/01/2018 34,950 2.25 6.44 32,700 34,950 34,950 210 7,339,500
03/01/2018 32,700 -1.20 -3.67 33,900 32,700 32,700 10 327,000
02/01/2018 33,900 -2.30 -6.78 36,200 33,900 33,900 10 339,000
26/12/2017 36,200 -2.60 -7.18 38,800 38,000 36,200 130 4,706,000
17/12/2017 38,800 2.50 6.44 36,300 38,800 35,500 50 1,940,000
15/12/2017 35,500 -0.80 -2.25 36,300 38,800 35,500 40 1,420,000
12/12/2017 36,300 -2.70 -7.44 39,000 41,600 36,300 160 5,808,000
07/12/2017 38,500 -0.70 -1.82 36,000 38,500 35,300 140 5,390,000
05/12/2017 35,550 2.30 6.92 31,100 35,550 31,000 810 28,795,500
04/12/2017 33,250 -1.85 -5.27 37,550 37,550 33,250 210 6,982,500
01/12/2017 35,100 -1.30 -3.57 35,100 38,900 35,100 170 5,967,000
30/11/2017 36,400 -2.60 -6.67 36,300 41,700 36,300 50 1,820,000
29/11/2017 39,000 -2.50 -6.02 44,400 44,400 38,700 1,500 58,500,000
28/11/2017 41,500 -2.30 -5.25 46,000 46,850 41,500 22,800 946,200,000
27/11/2017 43,800 1.85 4.41 41,950 43,800 38,100 1,550 67,890,000
24/11/2017 41,950 0.00 ■■ 0.00 44,800 44,850 41,950 23,010 965,269,500
23/11/2017 41,950 2.70 6.88 40,000 41,950 36,550 6,500 272,675,000
22/11/2017 39,250 2.55 6.95 39,250 39,250 39,250 150 5,887,500
21/11/2017 36,700 2.40 7.00 36,700 36,700 36,700 10 367,000
20/11/2017 34,300 2.20 6.85 34,200 34,300 34,200 25,020 858,186,000
17/11/2017 32,100 2.10 7.00 32,100 32,100 32,100 200 6,420,000
16/11/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
15/11/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/11/2017 30,000 0.40 1.35 30,100 30,100 30,000 40 1,200,000
13/11/2017 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
10/11/2017 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
09/11/2017 29,600 -0.50 -1.66 29,600 29,600 29,600 10 296,000
08/11/2017 30,100 -0.20 -0.66 30,100 30,100 30,100 10 301,000
07/11/2017 30,300 -1.30 -4.11 30,300 30,300 30,300 10 303,000
06/11/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
03/11/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
02/11/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
01/11/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
31/10/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
30/10/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
27/10/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
26/10/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
25/10/2017 31,600 -1.40 -4.24 31,600 31,600 31,600 10 316,000
24/10/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
23/10/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 500 16,500,000
20/10/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 500 16,500,000
19/10/2017 33,000 -1.30 -3.79 34,300 34,300 33,000 2,120 69,960,000
18/10/2017 34,300 -2.30 -6.28 34,300 34,300 34,300 10 343,000
17/10/2017 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
16/10/2017 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
13/10/2017 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
12/10/2017 36,600 -2.50 -6.39 41,800 41,800 36,600 260 9,516,000
11/10/2017 39,100 0.00 ■■ 0.00 39,100 40,500 39,100 70 2,737,000
10/10/2017 39,100 -0.95 -2.37 39,100 40,500 39,100 70 2,737,000
09/10/2017 40,050 0.00 ■■ 0.00 40,050 40,050 40,050 0 0
06/10/2017 40,050 0.00 ■■ 0.00 42,850 42,850 40,050 450 18,022,500
05/10/2017 40,050 2.60 6.94 40,050 40,050 37,500 3,520 140,976,000
04/10/2017 37,450 2.45 7.00 37,450 37,450 37,450 1,200 44,940,000
03/10/2017 35,000 0.25 0.72 35,000 35,000 35,000 10,000 350,000,000
02/10/2017 34,750 0.00 ■■ 0.00 34,750 34,750 34,750 600 20,850,000
29/09/2017 34,750 0.00 ■■ 0.00 34,750 34,750 34,750 0 0
28/09/2017 34,750 2.25 6.92 34,750 34,750 34,750 10 347,500
27/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
26/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
25/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
22/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
21/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
20/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
19/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
18/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
15/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
14/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
13/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
12/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
11/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
08/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
07/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
06/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
05/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
01/09/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
31/08/2017 32,500 2.10 6.91 32,500 32,500 32,500 10 325,000
30/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
29/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
28/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
25/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
24/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
23/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
22/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
21/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
18/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
17/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
16/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
15/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
14/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
11/08/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
10/08/2017 30,400 -1.85 -5.74 30,400 30,400 30,400 10 304,000
09/08/2017 32,250 0.00 ■■ 0.00 32,250 32,250 32,250 0 0
08/08/2017 32,250 0.00 ■■ 0.00 32,250 32,250 32,250 0 0
07/08/2017 32,250 0.00 ■■ 0.00 32,250 32,250 32,250 0 0
04/08/2017 32,250 -0.45 -1.38 32,250 32,250 32,250 10 322,500
03/08/2017 32,700 2.10 6.86 32,700 32,700 32,700 10 327,000
02/08/2017 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
01/08/2017 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
31/07/2017 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
28/07/2017 30,600 -1.50 -4.67 30,600 30,600 30,600 10 306,000
27/07/2017 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
26/07/2017 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
25/07/2017 32,100 -1.50 -4.46 32,100 32,100 32,100 10 321,000
24/07/2017 33,600 -2.20 -6.15 33,600 33,600 33,600 10 336,000
21/07/2017 35,800 -2.45 -6.41 40,900 40,900 35,800 6,810 243,798,000
20/07/2017 38,250 2.50 6.99 38,250 38,250 38,250 15,960 610,470,000
19/07/2017 35,750 0.05 0.14 38,150 38,150 35,750 3,360 120,120,000
18/07/2017 35,700 2.30 6.89 33,450 35,700 33,450 60 2,142,000
17/07/2017 33,400 2.15 6.88 33,400 33,400 33,400 1,640 54,776,000
14/07/2017 31,250 -0.15 -0.48 31,400 33,550 29,900 2,390 74,687,500
13/07/2017 31,400 -0.65 -2.03 32,050 34,250 31,400 240 7,536,000
12/07/2017 32,050 -1.15 -3.46 35,500 35,500 32,000 890 28,524,500
11/07/2017 33,200 2.15 6.92 33,200 33,200 29,500 200 6,640,000
10/07/2017 31,050 2.00 6.88 31,050 31,050 31,050 160 4,968,000
07/07/2017 29,050 -1.85 -5.99 33,050 33,050 29,050 600 17,430,000
06/07/2017 30,900 -2.05 -6.22 35,250 35,250 30,900 520 16,068,000
05/07/2017 32,950 2.15 6.98 31,000 32,950 30,100 90 2,965,500
04/07/2017 30,800 -2.25 -6.81 35,350 35,350 30,800 660 20,328,000
03/07/2017 33,050 2.15 6.96 33,050 33,050 33,050 10 330,500
30/06/2017 30,900 2.00 6.92 27,600 30,900 27,600 20 618,000
29/06/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
28/06/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
27/06/2017 28,900 -2.00 -6.47 31,100 31,100 28,900 210 6,069,000
26/06/2017 32,400 -2.35 -6.76 35,000 35,000 32,400 160 5,184,000
23/06/2017 34,750 -0.40 -1.14 34,550 37,600 34,550 17,950 623,762,500
22/06/2017 35,150 -1.95 -5.26 37,000 39,650 35,100 10,150 356,772,500
21/06/2017 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 0 0
20/06/2017 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 0 0
19/06/2017 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 20 742,000
16/06/2017 37,100 -0.35 -0.93 40,050 40,050 36,200 130 4,823,000
15/06/2017 37,450 2.45 7.00 37,450 37,450 37,450 10 374,500
14/06/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
13/06/2017 35,000 -2.00 -5.41 35,000 35,000 35,000 10 350,000
12/06/2017 37,000 1.10 3.06 37,000 37,000 37,000 10 370,000
09/06/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
08/06/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
07/06/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
06/06/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
05/06/2017 35,900 -2.50 -6.51 35,900 35,900 35,900 100 3,590,000
02/06/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
01/06/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
31/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
30/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
29/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
26/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
25/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
24/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
23/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
22/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
19/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 10 384,000
18/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
17/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
16/05/2017 38,400 0.00 ■■ 0.00 41,050 41,050 38,400 20 768,000
15/05/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
09/05/2017 38,500 2.50 6.94 38,500 38,500 38,500 500 19,250,000
08/05/2017 36,000 -2.00 -5.26 36,100 36,100 36,000 1,560 56,160,000
05/05/2017 38,000 2.05 5.70 38,000 38,000 38,000 30 1,140,000
04/05/2017 35,950 0.00 ■■ 0.00 35,950 35,950 35,950 0 0
03/05/2017 35,950 -2.70 -6.99 41,350 41,350 35,950 20 719,000
28/04/2017 38,650 -2.90 -6.98 44,450 44,450 38,650 1,810 69,956,500
27/04/2017 41,550 2.70 6.95 41,550 41,550 41,550 190 7,894,500
26/04/2017 38,850 2.50 6.88 38,850 38,850 38,850 10 388,500
25/04/2017 36,350 2.35 6.91 31,650 36,350 31,650 20 727,000
24/04/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
21/04/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
20/04/2017 34,000 1.00 3.03 34,000 34,000 34,000 2,000 68,000,000
19/04/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
18/04/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
17/04/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
14/04/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
13/04/2017 33,000 -2.45 -6.91 37,500 37,500 33,000 30 990,000
12/04/2017 35,450 0.00 ■■ 0.00 35,450 35,450 35,450 0 0
11/04/2017 35,450 -2.65 -6.96 40,750 40,750 35,450 20 709,000
10/04/2017 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
07/04/2017 38,100 -2.25 -5.58 43,000 43,150 38,100 40 1,524,000
05/04/2017 40,350 2.60 6.89 40,350 40,350 37,750 20,020 807,807,000
04/04/2017 37,750 2.45 6.94 37,750 37,750 37,750 50 1,887,500
03/04/2017 35,300 2.30 6.97 35,300 35,300 35,300 4,010 141,553,000
31/03/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
30/03/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
29/03/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
28/03/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
27/03/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
24/03/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
23/03/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
22/03/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
21/03/2017 33,000 -2.10 -5.98 33,000 33,000 33,000 10 330,000
20/03/2017 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
17/03/2017 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
16/03/2017 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
15/03/2017 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
14/03/2017 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
13/03/2017 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
10/03/2017 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
09/03/2017 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
08/03/2017 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
07/03/2017 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
06/03/2017 35,100 -2.40 -6.40 35,100 35,100 35,100 10 351,000
03/03/2017 37,500 2.45 6.99 37,500 37,500 37,500 10 375,000
02/03/2017 35,050 0.00 ■■ 0.00 35,050 35,050 35,050 0 0
01/03/2017 35,050 -2.45 -6.53 35,050 35,050 35,050 10 350,500
28/02/2017 37,500 2.45 6.99 37,500 37,500 37,500 110 4,125,000
27/02/2017 35,050 0.00 ■■ 0.00 35,050 35,050 35,050 0 0
24/02/2017 35,050 -2.45 -6.53 34,950 40,100 34,950 9,050 317,202,500
23/02/2017 37,500 2.45 6.99 37,500 37,500 33,100 140 5,250,000
22/02/2017 35,050 2.25 6.86 35,050 35,050 35,050 100 3,505,000
21/02/2017 32,800 -2.05 -5.88 37,250 37,250 32,800 50 1,640,000
20/02/2017 34,850 2.25 6.90 32,650 34,850 32,600 1,050 36,592,500
17/02/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
16/02/2017 32,600 -2.30 -6.59 37,300 37,300 32,600 2,940 95,844,000
15/02/2017 34,900 2.25 6.89 34,900 34,900 34,900 20 698,000
14/02/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
13/02/2017 32,650 0.00 ■■ 0.00 33,000 33,000 32,650 2,910 95,011,500
10/02/2017 32,650 0.00 ■■ 0.00 34,900 34,900 32,650 510 16,651,500
09/02/2017 32,650 0.15 0.46 34,750 34,750 32,500 550 17,957,500
08/02/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
07/02/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
06/02/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
03/02/2017 32,500 -2.10 -6.07 32,500 32,500 32,500 30 975,000
02/02/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
25/01/2017 34,600 -2.60 -6.99 39,800 39,800 34,600 5,060 175,076,000
24/01/2017 37,200 -0.15 -0.40 39,950 39,950 37,200 4,010 149,172,000
23/01/2017 37,350 2.40 6.87 37,350 37,350 37,350 3,000 112,050,000
20/01/2017 34,950 -2.60 -6.92 40,150 40,150 34,950 5,110 178,594,500
19/01/2017 37,550 2.45 6.98 37,550 37,550 37,550 510 19,150,500
18/01/2017 35,100 0.15 0.43 37,350 37,350 35,100 20 702,000
17/01/2017 34,950 2.25 6.88 34,950 34,950 34,950 50 1,747,500
16/01/2017 32,700 2.10 6.86 32,700 32,700 32,700 12,000 392,400,000
13/01/2017 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
12/01/2017 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
11/01/2017 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
10/01/2017 30,600 -1.95 -5.99 34,800 34,800 30,600 20 612,000
09/01/2017 32,550 -2.45 -7.00 32,550 32,550 32,550 10 325,500
06/01/2017 35,000 2.25 6.87 35,000 35,000 35,000 3,010 105,350,000
05/01/2017 32,750 -2.45 -6.96 32,750 32,750 32,750 3,010 98,577,500
04/01/2017 35,200 -2.60 -6.88 35,200 35,200 35,200 10 352,000
03/01/2017 37,800 -2.65 -6.55 40,450 43,250 37,650 15,150 572,670,000
30/12/2016 40,450 2.60 6.87 35,250 40,450 35,250 81,130 3,281,708,500
29/12/2016 37,850 0.00 ■■ 0.00 35,250 40,450 35,250 420 15,897,000
28/12/2016 37,850 2.45 6.92 32,950 37,850 32,950 3,520 133,232,000
27/12/2016 35,400 2.30 6.95 35,400 35,400 35,400 2,000 70,800,000
26/12/2016 33,100 2.15 6.95 33,100 33,100 33,100 3,500 115,850,000
23/12/2016 30,950 2.00 6.91 26,950 30,950 26,950 20 619,000
22/12/2016 28,950 0.00 ■■ 0.00 28,950 28,950 28,950 0 0
21/12/2016 28,950 0.00 ■■ 0.00 28,950 28,950 28,950 0 0
20/12/2016 28,950 0.00 ■■ 0.00 28,950 28,950 28,950 0 0
19/12/2016 28,950 -2.15 -6.91 28,950 28,950 28,950 100 2,895,000
16/12/2016 31,100 -1.00 -3.12 31,100 34,300 31,100 30 933,000
15/12/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
14/12/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
13/12/2016 32,100 -1.20 -3.60 32,100 32,100 32,100 10 321,000
12/12/2016 33,300 0.75 2.30 34,800 34,800 33,300 30 999,000
09/12/2016 32,550 0.00 ■■ 0.00 32,550 32,550 32,550 0 0
08/12/2016 32,550 -1.95 -5.65 32,550 32,550 32,550 10 325,500
07/12/2016 34,500 2.25 6.98 33,000 34,500 31,500 3,020 104,190,000
06/12/2016 32,250 -0.80 -2.42 32,250 32,250 32,250 10 322,500
05/12/2016 33,050 0.00 ■■ 0.00 33,050 33,050 33,050 0 0
02/12/2016 33,050 0.00 ■■ 0.00 33,050 33,050 33,050 0 0
01/12/2016 33,050 -1.65 -4.76 33,050 33,050 33,050 10 330,500
30/11/2016 34,700 -2.55 -6.85 34,700 39,850 34,700 10,080 349,776,000
29/11/2016 37,250 2.40 6.89 33,000 37,250 33,000 50 1,862,500
28/11/2016 34,850 -2.55 -6.82 39,550 40,000 34,850 10,120 352,682,000
25/11/2016 37,400 -2.80 -6.97 37,400 37,400 37,400 40 1,496,000
24/11/2016 40,200 -3.00 -6.94 40,200 40,200 40,200 20 804,000
23/11/2016 44,200 2.80 6.76 39,100 44,200 39,100 90 3,978,000
22/11/2016 41,400 2.70 6.98 41,400 41,400 39,100 320 13,248,000
21/11/2016 38,700 0.20 0.52 41,100 41,150 38,700 7,490 289,863,000
18/11/2016 38,500 2.50 6.94 38,500 38,500 36,200 3,440 132,440,000
17/11/2016 36,000 1.50 4.35 32,850 36,000 32,800 50 1,800,000
16/11/2016 34,500 2.25 6.98 34,500 34,500 34,500 10 345,000
15/11/2016 32,250 -1.35 -4.02 32,250 32,250 32,250 10 322,500
14/11/2016 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
11/11/2016 33,600 -0.85 -2.47 32,050 36,850 32,050 940 31,584,000
10/11/2016 34,450 2.25 6.99 34,450 34,450 34,450 10 344,500
09/11/2016 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
08/11/2016 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
07/11/2016 32,200 -2.10 -6.12 36,700 36,700 32,050 2,530 81,466,000
04/11/2016 34,300 2.20 6.85 29,900 34,300 29,900 190 6,517,000
03/11/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
02/11/2016 32,100 -2.30 -6.69 35,000 36,800 32,000 4,250 136,425,000
01/11/2016 34,400 2.25 7.00 30,000 34,400 30,000 2,520 86,688,000
31/10/2016 32,150 2.10 6.99 32,000 32,150 32,000 2,510 80,696,500
28/10/2016 30,050 -1.00 -3.22 33,200 33,200 30,050 3,570 107,278,500
27/10/2016 31,050 -1.95 -5.91 35,300 35,300 31,050 6,490 201,514,500
26/10/2016 33,000 2.15 6.97 33,000 33,000 29,000 10,550 348,150,000
25/10/2016 30,850 2.00 6.93 30,850 30,850 28,900 3,520 108,592,000
24/10/2016 28,850 1.85 6.85 27,000 28,850 27,000 12,600 363,510,000
21/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
20/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
17/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
13/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
12/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
11/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
10/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/10/2016 27,000 -0.65 -2.35 27,000 27,000 27,000 500 13,500,000
05/10/2016 27,650 0.00 ■■ 0.00 27,650 27,650 27,650 0 0
04/10/2016 27,650 0.00 ■■ 0.00 27,650 27,650 27,650 0 0
03/10/2016 27,650 0.00 ■■ 0.00 27,650 27,650 27,650 0 0
30/09/2016 27,650 0.00 ■■ 0.00 27,650 27,650 27,650 0 0
29/09/2016 27,650 0.00 ■■ 0.00 27,650 27,650 27,650 0 0
28/09/2016 27,650 0.00 ■■ 0.00 27,650 27,650 27,650 0 0
27/09/2016 27,650 -2.05 -6.90 27,650 27,650 27,650 10 276,500
26/09/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
23/09/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
22/09/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
21/09/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
20/09/2016 29,700 -2.20 -6.90 34,100 34,100 29,700 80 2,376,000
19/09/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
16/09/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
15/09/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
14/09/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
13/09/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
12/09/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
09/09/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
08/09/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
07/09/2016 31,900 -2.40 -7.00 36,700 36,700 31,900 3,500 111,650,000
06/09/2016 34,300 2.20 6.85 34,300 34,300 34,300 220 7,546,000
05/09/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
01/09/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
31/08/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
30/08/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
29/08/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
26/08/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
25/08/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
24/08/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
23/08/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
22/08/2016 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
19/08/2016 32,100 -0.80 -2.43 35,200 35,200 30,700 1,190 38,199,000
18/08/2016 32,900 2.10 6.82 32,900 32,900 32,900 100 3,290,000
17/08/2016 30,800 -2.30 -6.95 33,100 35,400 30,800 1,260 38,808,000
16/08/2016 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 0 0
15/08/2016 33,100 1.00 3.12 34,300 34,300 30,100 3,020 99,962,000
12/08/2016 32,100 2.10 7.00 30,100 32,100 29,100 6,800 218,280,000
11/08/2016 30,000 0.90 3.09 30,000 30,000 30,000 10 300,000
10/08/2016 29,100 -1.00 -3.32 32,200 32,200 29,100 110 3,201,000
09/08/2016 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
08/08/2016 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
05/08/2016 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
04/08/2016 30,100 -0.90 -2.90 33,100 33,100 30,100 3,010 90,601,000
03/08/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
02/08/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
01/08/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
29/07/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
28/07/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
27/07/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
26/07/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
25/07/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
22/07/2016 31,000 0.90 2.99 31,000 31,000 31,000 90 2,790,000
21/07/2016 30,100 -1.50 -4.75 30,100 30,100 30,100 10 301,000
20/07/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 10 316,000
19/07/2016 31,600 0.60 1.94 33,100 33,100 30,100 1,410 44,556,000
18/07/2016 31,000 0.90 2.99 32,200 32,200 31,000 930 28,830,000
15/07/2016 30,100 0.00 ■■ 0.00 32,200 32,200 30,100 20 602,000
14/07/2016 30,100 -1.00 -3.22 32,000 32,000 30,100 50 1,505,000
13/07/2016 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
12/07/2016 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
11/07/2016 31,100 2.00 6.87 31,100 31,100 31,100 2,000 62,200,000
08/07/2016 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 0 0
07/07/2016 29,100 1.00 3.56 30,000 30,000 29,100 40 1,164,000
06/07/2016 28,100 -1.00 -3.44 28,000 31,100 28,000 1,120 31,472,000
05/07/2016 29,100 -2.00 -6.43 29,100 33,200 29,100 590 17,169,000
04/07/2016 31,100 -1.70 -5.18 30,600 35,000 30,600 17,540 545,494,000
01/07/2016 32,800 2.10 6.84 32,700 32,800 30,100 3,090 101,352,000
30/06/2016 30,700 2.00 6.97 26,700 30,700 26,700 20 614,000
29/06/2016 28,700 1.80 6.69 25,100 28,700 25,100 30 861,000
28/06/2016 26,900 1.70 6.75 23,500 26,900 23,500 2,020 54,338,000
27/06/2016 25,200 1.60 6.78 24,000 25,200 24,000 1,010 25,452,000
24/06/2016 23,600 -1.60 -6.35 23,600 23,600 23,600 100 2,360,000
23/06/2016 25,200 -0.80 -3.08 25,200 25,200 25,200 20 504,000
22/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
21/06/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/06/2016 26,000 -1.40 -5.11 26,000 26,000 26,000 2,050 53,300,000
17/06/2016 27,400 -1.90 -6.48 27,400 31,300 27,400 310 8,494,000
16/06/2016 29,300 -2.20 -6.98 29,300 29,300 29,300 100 2,930,000
15/06/2016 31,500 -2.30 -6.80 31,500 31,500 31,500 4,490 141,435,000
14/06/2016 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
13/06/2016 33,800 2.20 6.96 33,800 33,800 33,800 10 338,000
10/06/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 13,360 422,176,000
09/06/2016 31,600 0.00 ■■ 0.00 33,000 33,000 31,600 4,460 140,936,000
08/06/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 790 24,964,000
07/06/2016 31,600 2.00 6.76 29,600 31,600 29,600 3,800 120,080,000
06/06/2016 29,600 0.00 ■■ 0.00 31,500 31,600 28,100 21,130 625,448,000
03/06/2016 29,600 1.90 6.86 29,600 29,600 29,600 7,770 229,992,000
02/06/2016 28,700 1.80 6.69 28,700 28,700 28,700 5,650 162,155,000
01/06/2016 26,900 1.70 6.75 26,900 26,900 26,900 20 538,000
31/05/2016 25,200 -1.80 -6.67 28,800 28,800 25,200 33,990 856,548,000
30/05/2016 27,000 -1.70 -5.92 27,000 27,000 27,000 200 5,400,000
27/05/2016 28,700 -2.00 -6.51 31,500 32,800 28,700 19,830 569,121,000
26/05/2016 30,700 2.00 6.97 30,700 30,700 30,700 9,500 291,650,000
25/05/2016 28,700 -1.30 -4.33 28,500 28,700 28,500 11,500 330,050,000
24/05/2016 30,000 1.70 6.01 28,200 30,000 27,100 5,020 150,600,000
23/05/2016 28,300 1.80 6.79 27,200 28,300 25,800 29,620 838,246,000
20/05/2016 26,500 -1.60 -5.69 26,500 26,500 26,500 60 1,590,000
19/05/2016 28,100 1.80 6.84 28,100 28,100 27,200 12,070 339,167,000
18/05/2016 26,300 -0.90 -3.31 29,100 29,100 26,300 3,600 94,680,000
17/05/2016 27,200 1.70 6.67 27,200 27,200 27,200 5,090 138,448,000
16/05/2016 25,500 -0.50 -1.92 27,800 27,800 25,500 240 6,120,000
13/05/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
12/05/2016 26,000 0.40 1.56 26,000 26,000 26,000 20,100 522,600,000
11/05/2016 25,600 -0.40 -1.54 27,800 27,800 24,600 3,740 95,744,000
10/05/2016 26,000 0.50 1.96 26,000 26,000 26,000 1,010 26,260,000
09/05/2016 25,500 0.00 ■■ 0.00 25,600 26,000 25,000 4,670 119,085,000
06/05/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
05/05/2016 25,500 0.00 ■■ 0.00 25,600 25,600 25,500 2,000 51,000,000
04/05/2016 25,500 0.50 2.00 25,000 26,000 25,000 200 5,100,000
29/04/2016 25,000 -0.50 -1.96 25,000 25,000 25,000 60 1,500,000
28/04/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
27/04/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
26/04/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 2,200 56,100,000
25/04/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 200 5,100,000
22/04/2016 25,500 0.00 ■■ 0.00 27,200 27,200 24,100 10,850 276,675,000
21/04/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
20/04/2016 25,500 0.40 1.59 25,500 25,500 25,500 100 2,550,000
19/04/2016 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
15/04/2016 25,100 0.60 2.45 26,000 26,200 25,100 25,210 632,771,000
14/04/2016 24,500 0.40 1.66 24,500 24,500 24,500 30 735,000
13/04/2016 24,100 -0.90 -3.60 24,100 24,100 24,100 270 6,507,000
12/04/2016 25,000 -1.50 -5.66 26,800 26,800 25,000 50,020 1,250,500,000
11/04/2016 26,500 1.40 5.58 24,000 26,500 23,500 2,610 69,165,000
08/04/2016 25,100 0.10 0.40 25,100 26,700 23,300 46,000 1,154,600,000
07/04/2016 25,000 0.50 2.04 25,000 25,000 25,000 10 250,000
06/04/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 50 1,225,000
05/04/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
04/04/2016 24,500 1.50 6.52 23,000 24,500 22,500 3,510 85,995,000
01/04/2016 23,000 -1.00 -4.17 25,500 25,500 23,000 1,020 23,460,000
31/03/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
30/03/2016 24,000 0.50 2.13 24,000 24,000 24,000 20 480,000
29/03/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
28/03/2016 23,500 -0.50 -2.08 23,500 23,500 23,000 6,030 141,705,000
25/03/2016 24,000 -1.00 -4.00 24,000 24,000 24,000 2,000 48,000,000
24/03/2016 25,000 1.50 6.38 23,000 25,000 22,500 2,810 70,250,000
23/03/2016 23,500 -1.50 -6.00 23,500 23,500 23,500 10 235,000
22/03/2016 25,000 1.50 6.38 25,000 25,000 25,000 890 22,250,000
21/03/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
18/03/2016 23,500 -0.50 -2.08 24,500 24,500 23,500 20 470,000
17/03/2016 24,000 1.00 4.35 22,500 24,500 22,500 730 17,520,000
16/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
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 0 0
08/03/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
07/03/2016 23,000 1.00 4.55 23,000 23,000 23,000 20 460,000
04/03/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
03/03/2016 22,000 -1.50 -6.38 22,500 22,500 22,000 5,500 121,000,000
02/03/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
01/03/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
29/02/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
26/02/2016 23,500 0.50 2.17 23,000 23,500 23,000 3,500 82,250,000
25/02/2016 23,000 0.50 2.22 23,000 23,000 23,000 2,000 46,000,000
24/02/2016 22,500 -0.50 -2.17 23,500 23,500 22,500 2,010 45,225,000
23/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 4,000 92,000,000
22/02/2016 23,000 -0.30 -1.29 23,000 24,800 23,000 2,020 46,460,000
19/02/2016 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
18/02/2016 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
17/02/2016 23,300 -1.60 -6.43 23,400 23,500 23,300 2,540 59,182,000
16/02/2016 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
15/02/2016 24,900 0.40 1.63 24,900 24,900 24,900 10 249,000
05/02/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
04/02/2016 24,500 1.50 6.52 24,500 24,500 24,500 10 245,000
03/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
02/02/2016 23,000 -1.50 -6.12 23,100 23,100 23,000 70 1,610,000
01/02/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
29/01/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
28/01/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 400 9,800,000
27/01/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
26/01/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
25/01/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
22/01/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
21/01/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
20/01/2016 24,500 1.50 6.52 23,000 24,500 23,000 4,030 98,735,000
19/01/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
18/01/2016 23,000 -1.00 -4.17 23,500 23,500 23,000 4,500 103,500,000
15/01/2016 24,000 -1.00 -4.00 24,000 24,000 24,000 190 4,560,000
14/01/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 11,800 295,000,000
13/01/2016 25,000 1.00 4.17 25,000 25,000 24,000 8,500 212,500,000
12/01/2016 24,000 -1.00 -4.00 24,000 24,000 24,000 3,600 86,400,000
11/01/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
08/01/2016 25,000 0.00 ■■ 0.00 24,000 25,000 24,000 8,500 212,500,000
07/01/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 19,000 475,000,000
06/01/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20,520 513,000,000
05/01/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20,240 506,000,000
04/01/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 17,000 425,000,000
31/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 8,000 200,000,000
30/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5,520 138,000,000
29/12/2015 25,000 0.00 ■■ 0.00 24,900 25,000 24,900 4,380 109,500,000
28/12/2015 25,000 1.00 4.17 24,000 25,000 23,100 19,620 490,500,000
25/12/2015 24,000 1.00 4.35 24,000 24,000 24,000 4,000 96,000,000
24/12/2015 23,000 0.00 ■■ 0.00 23,800 23,800 23,000 4,020 92,460,000
23/12/2015 23,000 0.00 ■■ 0.00 23,000 23,600 23,000 5,090 117,070,000
22/12/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,510 34,730,000
21/12/2015 23,000 0.00 ■■ 0.00 22,000 23,200 22,000 5,140 118,220,000
18/12/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
17/12/2015 23,000 1.00 4.55 22,800 23,000 22,800 180 4,140,000
16/12/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
15/12/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
14/12/2015 22,000 -1.00 -4.35 22,000 23,500 22,000 40 880,000
11/12/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
10/12/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 60 1,380,000
09/12/2015 23,000 -0.50 -2.13 22,500 23,000 22,500 500 11,500,000
08/12/2015 24,500 0.50 2.08 23,400 24,500 23,400 190 4,655,000
07/12/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 170 4,080,000
04/12/2015 24,000 0.50 2.13 23,500 24,000 23,400 2,030 48,720,000
03/12/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 340 7,990,000
02/12/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
01/12/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 40 940,000
30/11/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,400 16,000 376,000,000
27/11/2015 23,500 0.50 2.17 23,500 23,500 22,500 50 1,175,000
26/11/2015 23,000 0.50 2.22 22,000 23,000 21,700 3,470 79,810,000
25/11/2015 22,500 0.40 1.81 22,000 23,000 21,500 8,890 200,025,000
24/11/2015 22,100 -0.50 -2.21 22,300 22,300 22,100 60 1,326,000
23/11/2015 22,600 -0.20 -0.88 22,600 22,600 22,600 10 226,000
20/11/2015 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
19/11/2015 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 7,930 180,804,000
18/11/2015 22,800 -0.20 -0.87 23,000 23,000 22,800 2,010 45,828,000
17/11/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,500 34,500,000
16/11/2015 23,000 0.50 2.22 23,000 23,000 23,000 20 460,000
13/11/2015 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 500 11,250,000
12/11/2015 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
11/11/2015 22,500 0.10 0.45 23,000 23,000 22,500 2,060 46,350,000
10/11/2015 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
09/11/2015 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
06/11/2015 22,400 0.40 1.82 22,400 22,400 22,400 2,000 44,800,000
05/11/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
04/11/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 40 880,000
03/11/2015 22,000 -1.00 -4.35 22,000 23,000 22,000 1,320 29,040,000
02/11/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
30/10/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
29/10/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20 460,000
28/10/2015 23,000 1.00 4.55 23,000 23,000 23,000 10 230,000
27/10/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 820 18,040,000
26/10/2015 22,000 -0.10 -0.45 22,100 22,100 22,000 240 5,280,000
23/10/2015 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 200 4,420,000
22/10/2015 22,100 0.10 0.45 22,100 22,100 22,100 10 221,000
21/10/2015 22,000 0.00 ■■ 0.00 22,100 22,100 22,000 1,950 42,900,000
20/10/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
19/10/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
16/10/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,500 33,000,000
15/10/2015 22,000 0.00 ■■ 0.00 22,000 23,000 22,000 1,410 31,020,000
14/10/2015 22,000 0.00 ■■ 0.00 22,000 22,500 22,000 2,100 46,200,000
13/10/2015 22,000 -1.00 -4.35 22,000 22,000 22,000 2,000 44,000,000
12/10/2015 23,000 0.90 4.07 21,500 23,000 21,500 7,510 172,730,000
09/10/2015 22,100 1.10 5.24 21,000 22,100 21,000 18,010 398,021,000
08/10/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
07/10/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 300 6,300,000
06/10/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 7,400 155,400,000
05/10/2015 21,000 0.00 ■■ 0.00 21,000 22,000 21,000 1,010 21,210,000
02/10/2015 21,000 0.00 ■■ 0.00 22,000 22,000 21,000 2,010 42,210,000
01/10/2015 21,000 1.30 6.60 20,800 21,000 20,800 4,030 84,630,000
30/09/2015 19,700 -1.30 -6.19 19,700 19,700 19,700 5,700 112,290,000
29/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,350 28,350,000
28/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 350 7,350,000
25/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 390 8,190,000
24/09/2015 21,000 0.20 0.96 21,000 21,000 21,000 18,000 378,000,000
23/09/2015 20,800 0.10 0.48 20,800 20,800 20,800 500 10,400,000
22/09/2015 20,700 -0.30 -1.43 20,700 20,700 20,700 400 8,280,000
21/09/2015 21,000 0.00 ■■ 0.00 20,300 21,000 20,300 110 2,310,000
18/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
17/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
16/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
15/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
14/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
11/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
10/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
09/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
08/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
07/09/2015 21,000 0.60 2.94 21,000 21,000 21,000 1,000 21,000,000
04/09/2015 20,400 -0.60 -2.86 20,400 20,400 20,400 13,000 265,200,000
03/09/2015 21,000 0.70 3.45 21,000 21,000 21,000 10 210,000
01/09/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
31/08/2015 20,300 -0.10 -0.49 20,300 20,300 20,300 100 2,030,000
28/08/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
27/08/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
26/08/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
25/08/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
24/08/2015 20,400 -0.40 -1.92 20,300 20,400 20,300 110 2,244,000
21/08/2015 20,800 0.50 2.46 20,800 20,800 20,800 2,900 60,320,000
20/08/2015 20,300 -0.50 -2.40 20,300 20,300 20,300 5,000 101,500,000
19/08/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
18/08/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
17/08/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
14/08/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
13/08/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
12/08/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
11/08/2015 20,800 -0.20 -0.95 20,800 20,800 20,800 2,000 41,600,000
10/08/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 50 1,050,000
07/08/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
06/08/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
05/08/2015 21,000 0.70 3.45 21,000 21,000 21,000 10 210,000
04/08/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
03/08/2015 20,300 -0.70 -3.33 20,400 20,400 20,300 3,500 71,050,000
31/07/2015 21,000 0.30 1.45 20,500 21,000 20,500 1,220 25,620,000
30/07/2015 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 3,500 72,450,000
29/07/2015 20,700 0.10 0.49 20,700 20,700 20,700 10 207,000
28/07/2015 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
27/07/2015 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
24/07/2015 20,600 0.30 1.48 20,600 20,600 20,600 40 824,000
23/07/2015 20,300 -0.20 -0.98 20,300 20,300 20,300 400 8,120,000
22/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 100 2,050,000
21/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
20/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
17/07/2015 20,500 0.00 ■■ 0.00 20,500 21,100 20,500 2,140 43,870,000
16/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
15/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 8,000 164,000,000
14/07/2015 20,500 0.20 0.99 20,500 20,500 20,500 1,000 20,500,000
13/07/2015 20,300 -0.20 -0.98 20,300 20,300 20,300 10 203,000
10/07/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
09/07/2015 20,500 0.20 0.99 20,400 20,500 20,400 9,000 184,500,000
08/07/2015 20,300 -0.20 -0.98 20,500 20,500 20,300 4,100 83,230,000
07/07/2015 20,500 0.10 0.49 20,300 20,500 20,300 6,840 140,220,000
06/07/2015 20,400 0.10 0.49 20,300 21,000 20,300 4,110 83,844,000
03/07/2015 20,300 -0.10 -0.49 20,400 20,400 20,300 400 8,120,000
02/07/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
01/07/2015 20,400 0.10 0.49 20,300 20,400 20,300 6,000 122,400,000
30/06/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 5,200 105,560,000
29/06/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 4,000 81,200,000
26/06/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 9,000 182,700,000
25/06/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 1,000 20,300,000
24/06/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 23,500 477,050,000
23/06/2015 20,300 -0.20 -0.98 20,500 20,500 20,300 15,700 318,710,000
22/06/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 5,500 112,750,000
19/06/2015 20,500 0.00 ■■ 0.00 20,500 20,600 20,500 5,600 114,800,000
18/06/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
17/06/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 500 10,250,000
16/06/2015 20,500 -0.10 -0.49 20,500 20,500 20,500 3,590 73,595,000
15/06/2015 20,600 0.10 0.49 20,600 20,600 20,600 10 206,000
12/06/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 4,120 84,460,000
11/06/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 2,500 51,250,000
10/06/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 3,000 61,500,000
09/06/2015 20,500 -1.00 -4.65 20,500 20,500 20,500 300 6,150,000
08/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
05/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
04/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
03/06/2015 21,500 0.90 4.37 20,600 21,500 20,600 5,030 108,145,000
02/06/2015 21,600 0.10 0.47 21,600 21,600 21,600 1,000 21,600,000
01/06/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,300 4,190 90,085,000
29/05/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 10 215,000
28/05/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
27/05/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,300 27,670 594,905,000
26/05/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
25/05/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 10 215,000
22/05/2015 21,500 0.30 1.42 21,500 21,500 21,500 10 215,000
21/05/2015 21,200 -0.30 -1.40 21,500 21,500 21,200 11,010 233,412,000
20/05/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
19/05/2015 21,500 -0.50 -2.27 21,000 21,500 21,000 2,300 49,450,000
18/05/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
15/05/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
14/05/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
13/05/2015 22,000 0.50 2.33 21,500 22,000 21,500 180 3,960,000
12/05/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
11/05/2015 21,500 0.00 ■■ 0.00 21,600 21,600 21,500 390 8,385,000
08/05/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
07/05/2015 21,500 -0.40 -1.83 21,500 21,500 21,500 50 1,075,000
06/05/2015 21,900 0.40 1.86 20,700 21,900 20,700 25,970 568,743,000
05/05/2015 21,500 -0.50 -2.27 20,700 22,000 20,700 20,520 441,180,000
04/05/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
27/04/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
24/04/2015 22,000 0.10 0.46 22,000 22,000 22,000 50 1,100,000
23/04/2015 21,900 0.10 0.46 21,800 21,900 21,200 13,180 288,642,000
22/04/2015 21,800 0.40 1.87 21,000 21,800 21,000 16,410 357,738,000
21/04/2015 21,400 -1.60 -6.96 21,400 21,400 21,400 2,080 44,512,000
20/04/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
17/04/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
16/04/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
15/04/2015 23,000 1.50 6.98 21,500 23,000 21,500 20 460,000
14/04/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 610 13,115,000
13/04/2015 21,500 0.70 3.37 20,900 22,200 20,900 2,030 43,645,000
10/04/2015 20,800 0.00 ■■ 0.00 21,500 21,500 20,800 1,250 26,000,000
09/04/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
08/04/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
07/04/2015 20,800 -1.20 -5.45 23,000 23,000 20,800 130 2,704,000
06/04/2015 22,000 0.80 3.77 21,200 22,000 21,000 26,000 572,000,000
03/04/2015 21,200 0.10 0.47 21,200 21,200 21,200 100 2,120,000
02/04/2015 21,100 -0.30 -1.40 21,200 22,000 21,100 2,100 44,310,000
01/04/2015 21,400 -1.40 -6.14 21,400 21,400 21,400 1,000 21,400,000
31/03/2015 22,800 0.80 3.64 21,000 22,800 21,000 4,570 104,196,000
30/03/2015 22,000 0.00 ■■ 0.00 21,500 22,000 21,500 2,100 46,200,000
27/03/2015 22,000 0.20 0.92 22,000 22,000 22,000 30 660,000
26/03/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
25/03/2015 21,800 0.80 3.81 21,800 21,800 21,800 30 654,000
24/03/2015 21,000 1.20 6.06 21,000 21,000 21,000 10 210,000
23/03/2015 19,800 -1.20 -5.71 19,800 19,800 19,800 20 396,000
20/03/2015 21,000 0.00 ■■ 0.00 22,000 22,000 21,000 15,920 334,320,000
19/03/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
18/03/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
17/03/2015 21,000 -1.00 -4.55 21,000 21,000 21,000 1,700 35,700,000
16/03/2015 22,000 1.00 4.76 22,000 22,000 22,000 10 220,000
13/03/2015 21,000 0.20 0.96 22,000 22,000 21,000 2,250 47,250,000
12/03/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
11/03/2015 20,800 -1.20 -5.45 20,800 20,800 20,800 10 208,000
10/03/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
09/03/2015 22,000 0.90 4.27 21,000 22,000 21,000 76,020 1,672,440,000
06/03/2015 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
05/03/2015 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
04/03/2015 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
03/03/2015 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
02/03/2015 21,100 0.50 2.43 21,500 21,500 21,100 3,710 78,281,000
27/02/2015 20,600 -1.40 -6.36 20,600 20,600 20,600 10 206,000
26/02/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
25/02/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
24/02/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
13/02/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
12/02/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
11/02/2015 22,000 0.20 0.92 22,000 22,000 22,000 30 660,000
10/02/2015 21,800 -0.10 -0.46 22,000 22,000 21,800 1,000 21,800,000
09/02/2015 21,900 0.00 ■■ 0.00 21,900 22,000 21,900 4,000 87,600,000
06/02/2015 21,900 -0.30 -1.35 22,200 22,200 21,900 4,170 91,323,000
05/02/2015 22,200 0.20 0.91 22,000 22,200 22,000 4,100 91,020,000
04/02/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 2,000 44,000,000
03/02/2015 22,000 0.00 ■■ 0.00 22,100 22,100 22,000 130 2,860,000
02/02/2015 22,000 -0.90 -3.93 22,000