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 Viglacera Hạ Long
Viglacera Ha Long JSC
Mã CK:      VHL      15.50      +0.50 (+3.23%)      (cập nhật 11:30 05/12/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://viglacerahalong.vn
VHL » 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 15,500 0.50 3.23 15,000 15,500 14,300 1,400 21,700,000
02/12/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
01/12/2022 15,000 -0.10 -0.67 15,100 15,000 14,100 3,300 49,500,000
30/11/2022 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
29/11/2022 15,100 -0.30 -1.99 15,400 15,100 14,200 200 3,020,000
28/11/2022 15,400 1.40 9.09 14,000 15,400 14,200 24,200 372,680,000
25/11/2022 14,000 -1.30 -9.29 15,300 15,300 14,000 300 4,200,000
24/11/2022 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
23/11/2022 15,300 0.60 3.92 14,700 15,300 13,900 400 6,120,000
22/11/2022 14,700 0.00 ■■ 0.00 14,700 15,100 13,700 4,200 61,740,000
21/11/2022 14,700 0.00 ■■ 0.00 14,700 15,300 13,600 900 13,230,000
18/11/2022 14,700 -0.30 -2.04 15,000 14,700 14,700 2,000 29,400,000
17/11/2022 14,000 -1.00 -7.14 15,000 15,400 14,000 19,200 268,800,000
16/11/2022 15,000 0.10 0.67 14,900 15,000 13,500 1,900 28,500,000
15/11/2022 14,900 -0.70 -4.70 15,600 16,800 14,100 14,200 211,580,000
14/11/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
11/11/2022 15,600 1.20 7.69 14,400 15,600 15,600 100 1,560,000
10/11/2022 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
09/11/2022 14,400 1.30 9.03 13,100 14,400 14,000 300 4,320,000
08/11/2022 13,100 -1.10 -8.40 14,200 14,600 13,100 200 2,620,000
07/11/2022 14,200 -1.00 -7.04 15,200 15,200 14,200 300 4,260,000
04/11/2022 15,200 0.30 1.97 14,900 15,200 15,200 100 1,520,000
03/11/2022 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
02/11/2022 14,900 -1.10 -7.38 16,000 14,900 14,800 200 2,980,000
01/11/2022 16,000 0.70 4.38 15,300 16,000 14,300 20,900 334,400,000
31/10/2022 15,300 -1.70 -11.11 17,000 17,400 15,300 6,900 105,570,000
28/10/2022 17,000 0.00 ■■ 0.00 17,000 17,000 15,500 9,900 168,300,000
27/10/2022 17,000 1.50 8.82 15,500 17,000 14,200 14,000 238,000,000
26/10/2022 15,500 1.00 6.45 14,500 15,900 14,500 12,300 190,650,000
25/10/2022 14,500 -1.50 -10.34 16,000 15,000 14,400 18,400 266,800,000
24/10/2022 16,000 -1.00 -6.25 17,000 16,100 15,700 2,800 44,800,000
21/10/2022 17,000 0.00 ■■ 0.00 17,000 17,000 15,500 1,200 20,400,000
20/10/2022 17,000 0.30 1.76 16,700 17,000 15,100 36,400 618,800,000
19/10/2022 16,700 -1.80 -10.78 18,500 18,000 16,700 43,300 723,110,000
18/10/2022 18,500 -0.10 -0.54 18,600 19,300 17,100 8,800 162,800,000
17/10/2022 18,600 -1.90 -10.22 20,500 20,000 18,600 12,500 232,500,000
14/10/2022 20,500 0.80 3.90 19,700 20,500 20,500 100 2,050,000
13/10/2022 19,700 0.10 0.51 19,600 19,800 17,800 2,400 47,280,000
12/10/2022 19,600 -1.90 -9.69 21,500 20,000 19,600 7,000 137,200,000
11/10/2022 21,500 0.00 ■■ 0.00 21,500 0 0 0 0
07/10/2022 21,500 -2.00 -9.30 23,500 21,500 21,200 2,200 47,300,000
06/10/2022 23,500 0.50 2.13 23,000 23,500 20,700 200 4,700,000
05/10/2022 23,000 0.30 1.30 22,700 23,000 20,500 1,300 29,900,000
04/10/2022 22,700 2.00 8.81 20,700 22,700 19,100 200 4,540,000
03/10/2022 20,700 -2.30 -11.11 23,000 20,700 20,700 100 2,070,000
30/09/2022 23,000 0.10 0.43 22,900 23,000 20,700 5,200 119,600,000
29/09/2022 22,900 0.60 2.62 22,300 23,000 20,500 4,500 103,050,000
28/09/2022 22,300 0.00 ■■ 0.00 22,300 22,500 21,900 800 17,840,000
27/09/2022 22,300 0.00 ■■ 0.00 22,300 0 0 0 0
26/09/2022 22,300 1.30 5.83 21,000 22,300 19,600 200 4,460,000
23/09/2022 21,000 1.00 4.76 20,000 21,400 19,000 2,700 56,700,000
22/09/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
21/09/2022 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,500 30,000,000
20/09/2022 20,000 0.20 1.00 19,800 20,000 20,000 1,000 20,000,000
19/09/2022 19,800 -0.20 -1.01 20,000 20,100 19,800 13,500 267,300,000
16/09/2022 20,000 -0.10 -0.50 20,100 20,000 20,000 100 2,000,000
15/09/2022 20,100 0.00 ■■ 0.00 20,100 0 0 0 0
14/09/2022 20,100 -1.30 -6.47 21,400 20,100 20,000 1,800 36,180,000
13/09/2022 21,400 0.00 ■■ 0.00 21,400 0 0 0 0
12/09/2022 21,400 -0.10 -0.47 21,500 21,400 20,100 200 4,280,000
09/09/2022 21,500 0.50 2.33 21,000 21,500 20,000 3,000 64,500,000
08/09/2022 21,000 0.10 0.48 20,900 21,000 21,000 500 10,500,000
07/09/2022 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 200 4,180,000
06/09/2022 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 700 14,630,000
05/09/2022 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 600 12,540,000
31/08/2022 20,900 0.90 4.31 20,000 20,900 20,900 100 2,090,000
30/08/2022 20,000 -1.40 -7.00 21,400 21,000 20,000 2,400 48,000,000
29/08/2022 21,400 1.40 6.54 20,000 21,400 21,400 100 2,140,000
26/08/2022 20,000 -1.80 -9.00 21,800 20,000 19,900 4,900 98,000,000
25/08/2022 21,800 1.70 7.80 20,100 21,800 20,000 500 10,900,000
24/08/2022 20,100 -0.20 -1.00 20,300 20,600 20,100 4,900 98,490,000
23/08/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
22/08/2022 20,300 -1.70 -8.37 22,000 20,300 20,300 100 2,030,000
19/08/2022 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
18/08/2022 22,000 0.50 2.27 21,500 22,500 22,000 10,100 222,200,000
17/08/2022 21,500 0.00 ■■ 0.00 21,500 0 0 0 0
16/08/2022 21,500 0.40 1.86 21,100 22,000 21,500 300 6,450,000
15/08/2022 21,100 0.00 ■■ 0.00 21,100 0 0 0 0
12/08/2022 21,100 0.10 0.47 21,000 21,100 21,100 500 10,550,000
11/08/2022 21,000 0.00 ■■ 0.00 21,000 21,000 20,100 400 8,400,000
10/08/2022 21,000 0.00 ■■ 0.00 21,000 0 0 0 0
09/08/2022 21,000 0.00 ■■ 0.00 21,000 0 0 0 0
08/08/2022 21,000 0.00 ■■ 0.00 21,000 0 0 0 0
05/08/2022 21,000 0.00 ■■ 0.00 21,000 0 0 0 0
04/08/2022 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 600 12,600,000
03/08/2022 21,000 -1.20 -5.71 22,200 21,000 20,500 1,300 27,300,000
02/08/2022 22,200 0.00 ■■ 0.00 22,200 0 0 0 0
01/08/2022 22,200 0.00 ■■ 0.00 22,200 22,200 20,500 200 4,440,000
29/07/2022 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 200 4,440,000
28/07/2022 22,200 2.00 9.01 20,200 22,200 22,200 100 2,220,000
27/07/2022 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
26/07/2022 20,200 -1.80 -8.91 22,000 20,200 20,200 100 2,020,000
25/07/2022 22,000 1.00 4.55 21,000 22,000 21,900 10,500 231,000,000
22/07/2022 21,000 -0.40 -1.90 21,400 21,300 20,200 1,200 25,200,000
21/07/2022 21,400 0.00 ■■ 0.00 21,400 0 0 0 0
20/07/2022 21,400 0.00 ■■ 0.00 21,400 21,400 21,200 500 10,700,000
19/07/2022 21,400 0.00 ■■ 0.00 21,400 0 0 0 0
18/07/2022 21,400 0.00 ■■ 0.00 21,400 0 0 0 0
15/07/2022 21,400 -2.00 -9.35 23,400 21,400 21,400 100 2,140,000
14/07/2022 23,400 -0.30 -1.28 23,700 23,400 21,500 200 4,680,000
13/07/2022 23,700 0.70 2.95 23,000 23,700 21,100 200 4,740,000
12/07/2022 23,000 0.00 ■■ 0.00 23,000 0 0 0 0
11/07/2022 23,000 1.80 7.83 21,200 23,000 23,000 100 2,300,000
08/07/2022 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 200 4,240,000
07/07/2022 21,200 -0.70 -3.30 21,900 21,300 21,200 400 8,480,000
06/07/2022 21,900 0.00 ■■ 0.00 21,900 21,900 21,000 20,100 440,190,000
05/07/2022 21,900 -1.20 -5.48 23,100 21,900 21,700 500 10,950,000
04/07/2022 23,100 0.00 ■■ 0.00 23,100 0 0 0 0
01/07/2022 23,100 -2.10 -9.09 25,200 23,200 23,100 20,000 462,000,000
30/06/2022 25,200 0.50 1.98 24,700 25,200 23,000 43,400 1,093,680,000
29/06/2022 24,700 -0.10 -0.40 24,800 25,000 22,400 22,700 560,690,000
28/06/2022 24,800 0.30 1.21 24,500 25,000 24,000 22,100 548,080,000
27/06/2022 24,500 0.50 2.04 24,000 25,000 21,600 10,700 262,150,000
24/06/2022 24,000 -0.30 -1.25 24,300 26,000 21,900 6,800 163,200,000
23/06/2022 24,300 1.30 5.35 23,000 24,500 20,700 13,100 318,330,000
22/06/2022 23,000 1.30 5.65 21,700 23,000 19,800 5,100 117,300,000
21/06/2022 21,700 1.60 7.37 20,100 21,700 19,000 1,100 23,870,000
20/06/2022 20,100 -2.10 -10.45 22,200 23,500 20,100 17,900 359,790,000
17/06/2022 22,200 -0.20 -0.90 22,400 22,200 22,200 7,600 168,720,000
16/06/2022 22,400 0.20 0.89 22,200 22,400 22,200 15,000 336,000,000
15/06/2022 22,200 0.00 ■■ 0.00 22,200 0 0 0 0
14/06/2022 22,200 -0.70 -3.15 22,900 24,500 21,600 1,600 35,520,000
13/06/2022 22,900 0.30 1.31 22,600 22,900 21,700 400 9,160,000
10/06/2022 22,600 -0.40 -1.77 23,000 22,600 21,600 10,500 237,300,000
09/06/2022 23,000 0.00 ■■ 0.00 23,000 0 0 0 0
08/06/2022 23,000 0.50 2.17 22,500 23,000 23,000 1,000 23,000,000
07/06/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
06/06/2022 22,500 -0.40 -1.78 22,900 23,800 22,500 2,200 49,500,000
03/06/2022 22,900 -1.00 -4.37 23,900 23,900 22,900 400 9,160,000
02/06/2022 23,900 0.00 ■■ 0.00 23,900 0 0 0 0
01/06/2022 23,900 -1.10 -4.60 25,000 24,200 23,600 1,300 31,070,000
31/05/2022 25,000 0.00 ■■ 0.00 25,000 0 0 0 0
30/05/2022 25,000 1.70 6.80 23,300 25,000 23,600 400 10,000,000
27/05/2022 25,000 0.40 1.60 24,600 25,200 24,700 18,700 467,500,000
26/05/2022 24,600 -0.40 -1.63 25,000 25,000 24,500 700 17,220,000
25/05/2022 25,000 0.00 ■■ 0.00 25,000 25,000 24,000 6,600 165,000,000
24/05/2022 25,000 -0.10 -0.40 25,100 25,000 25,000 100 2,500,000
23/05/2022 25,100 -0.20 -0.80 25,300 25,300 24,000 6,100 153,110,000
20/05/2022 25,300 -0.10 -0.40 25,400 25,300 23,800 200 5,060,000
19/05/2022 25,400 0.40 1.57 25,000 25,900 23,500 7,100 180,340,000
18/05/2022 25,000 -0.90 -3.60 25,900 25,000 25,000 100 2,500,000
17/05/2022 25,900 0.10 0.39 25,800 25,900 23,600 1,300 33,670,000
16/05/2022 25,800 0.80 3.10 25,000 25,800 25,800 1,000 25,800,000
13/05/2022 25,000 -0.90 -3.60 25,900 25,000 23,900 2,800 70,000,000
12/05/2022 25,900 0.00 ■■ 0.00 25,900 27,900 25,900 700 18,130,000
11/05/2022 25,900 0.00 ■■ 0.00 25,900 25,900 23,400 2,100 54,390,000
10/05/2022 25,900 0.00 ■■ 0.00 25,900 25,900 23,400 200 5,180,000
09/05/2022 25,900 0.00 ■■ 0.00 25,900 25,900 23,600 600 15,540,000
29/04/2022 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
28/04/2022 26,000 -0.70 -2.69 26,700 26,500 24,100 8,300 215,800,000
27/04/2022 26,700 0.00 ■■ 0.00 26,700 0 0 0 0
26/04/2022 26,700 1.70 6.37 25,000 26,700 24,800 24,100 643,470,000
25/04/2022 22,900 -2.50 -10.92 25,400 22,900 22,900 100 2,290,000
23/04/2022 25,400 2.20 8.66 23,200 25,500 23,100 900 22,860,000
22/04/2022 25,400 2.20 8.66 23,200 25,500 23,100 900 22,860,000
21/04/2022 23,200 -0.70 -3.02 23,900 23,900 23,000 440 10,208,000
20/04/2022 23,900 -0.50 -2.09 24,400 24,000 23,900 60 1,434,000
19/04/2022 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 40 976,000
18/04/2022 24,400 -0.60 -2.46 25,000 25,000 24,300 650 15,860,000
16/04/2022 25,000 -0.30 -1.20 25,300 25,200 24,000 410 10,250,000
15/04/2022 25,000 -0.30 -1.20 25,300 25,200 24,000 4,100 102,500,000
14/04/2022 25,300 1.70 6.72 23,600 25,300 24,000 1,300 32,890,000
13/04/2022 23,600 -2.40 -10.17 26,000 24,100 23,600 5,000 118,000,000
12/04/2022 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
08/04/2022 26,000 0.00 ■■ 0.00 26,000 26,000 24,300 116,200 3,021,200,000
07/04/2022 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 19,000 494,000,000
06/04/2022 26,000 -0.50 -1.92 26,500 26,000 26,000 1,300 33,800,000
05/04/2022 26,500 0.80 3.02 25,700 26,500 26,500 400 10,600,000
04/04/2022 25,700 0.00 ■■ 0.00 25,700 0 0 0 0
01/04/2022 25,700 0.00 ■■ 0.00 25,700 0 0 0 0
31/03/2022 25,700 0.70 2.72 25,000 25,700 25,000 700 17,990,000
30/03/2022 25,000 -0.20 -0.80 25,200 25,500 25,000 5,800 145,000,000
29/03/2022 25,200 -0.80 -3.17 26,000 25,500 25,200 10,000 252,000,000
28/03/2022 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
25/03/2022 26,000 0.00 ■■ 0.00 26,000 26,000 25,200 13,200 343,200,000
24/03/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 5,000 130,000,000
23/03/2022 26,000 -0.40 -1.54 26,400 26,000 25,900 3,700 96,200,000
22/03/2022 26,400 0.00 ■■ 0.00 26,400 0 0 0 0
21/03/2022 26,400 -0.10 -0.38 26,500 26,400 26,400 100 2,640,000
18/03/2022 26,500 1.90 7.17 24,600 26,500 26,500 500 13,250,000
17/03/2022 24,600 0.00 ■■ 0.00 24,600 0 0 0 0
16/03/2022 24,600 -2.30 -9.35 26,900 24,600 24,600 100 2,460,000
15/03/2022 26,900 1.80 6.69 25,100 26,900 26,900 100 2,690,000
14/03/2022 25,100 -0.90 -3.59 26,000 25,100 25,100 600 15,060,000
11/03/2022 26,000 -2.00 -7.69 28,000 28,000 26,000 300 7,800,000
10/03/2022 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
09/03/2022 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
08/03/2022 28,000 0.20 0.71 27,800 28,000 25,100 2,100 58,800,000
07/03/2022 27,800 1.90 6.83 25,900 27,800 26,000 6,500 180,700,000
04/03/2022 25,900 0.50 1.93 25,400 26,000 25,900 900 23,310,000
03/03/2022 25,400 0.30 1.18 25,100 25,400 25,100 21,000 533,400,000
02/03/2022 25,100 -0.90 -3.59 26,000 25,100 25,000 1,500 37,650,000
01/03/2022 26,000 -0.60 -2.31 26,600 26,700 26,000 1,100 28,600,000
28/02/2022 26,600 0.60 2.26 26,000 26,600 26,600 600 15,960,000
25/02/2022 26,000 1.10 4.23 24,900 26,300 25,700 4,000 104,000,000
24/02/2022 24,900 -1.70 -6.83 26,600 26,600 24,100 2,100 52,290,000
23/02/2022 26,600 0.00 ■■ 0.00 26,600 0 0 0 0
22/02/2022 26,600 0.10 0.38 26,500 26,600 26,500 900 23,940,000
21/02/2022 26,500 -0.50 -1.89 27,000 26,500 26,500 1,300 34,450,000
18/02/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
17/02/2022 27,000 1.50 5.56 25,500 27,000 27,000 100 2,700,000
16/02/2022 25,500 0.50 1.96 25,000 25,500 25,000 800 20,400,000
15/02/2022 25,000 0.00 ■■ 0.00 25,000 25,100 25,000 1,100 27,500,000
14/02/2022 25,000 -0.50 -2.00 25,500 25,500 25,000 2,100 52,500,000
11/02/2022 25,500 -0.50 -1.96 26,000 25,500 25,500 100 2,550,000
10/02/2022 26,000 0.50 1.92 25,500 27,000 25,000 500 13,000,000
09/02/2022 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 100 2,550,000
08/02/2022 25,500 0.30 1.18 25,200 25,500 25,500 2,500 63,750,000
07/02/2022 25,200 0.00 ■■ 0.00 25,200 0 0 0 0
28/01/2022 25,200 -0.70 -2.78 25,900 25,200 25,200 2,000 50,400,000
27/01/2022 25,900 0.90 3.47 25,000 25,900 25,900 400 10,360,000
26/01/2022 25,000 0.20 0.80 24,800 25,000 25,000 400 10,000,000
25/01/2022 24,800 0.10 0.40 24,700 24,800 24,800 200 4,960,000
24/01/2022 24,700 0.00 ■■ 0.00 24,700 0 0 0 0
21/01/2022 24,700 -1.80 -7.29 26,500 24,700 24,500 1,400 34,580,000
20/01/2022 26,500 0.00 ■■ 0.00 26,500 0 0 0 0
19/01/2022 26,500 0.00 ■■ 0.00 26,500 0 0 0 0
18/01/2022 26,500 -2.50 -9.43 29,000 28,500 26,100 7,400 196,100,000
17/01/2022 29,000 -0.50 -1.72 29,500 30,000 26,900 9,800 284,200,000
14/01/2022 29,500 2.50 8.47 27,000 29,500 29,500 2,000 59,000,000
13/01/2022 27,000 -1.00 -3.70 28,000 27,000 27,000 1,300 35,100,000
12/01/2022 28,000 1.10 3.93 26,900 28,000 27,000 800 22,400,000
11/01/2022 26,900 -0.10 -0.37 27,000 26,900 26,900 100 2,690,000
10/01/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
07/01/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
06/01/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
05/01/2022 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 600 16,200,000
04/01/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
31/12/2021 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
30/12/2021 27,000 -1.00 -3.70 28,000 27,000 27,000 500 13,500,000
29/12/2021 28,000 0.70 2.50 27,300 28,000 28,000 400 11,200,000
22/12/2021 30,000 2.50 8.33 27,500 30,200 28,000 40,700 1,221,000,000
21/12/2021 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 11,700 321,750,000
20/12/2021 27,500 -0.50 -1.82 28,000 28,000 27,500 4,500 123,750,000
17/12/2021 28,000 2.30 8.21 25,700 28,000 25,700 78,600 2,200,800,000
16/12/2021 25,700 2.00 7.78 23,700 26,000 24,500 18,100 465,170,000
15/12/2021 23,700 -0.80 -3.38 24,500 25,800 23,700 600 14,220,000
14/12/2021 24,500 -24.50 -100.00 24,500 0 0 0 0
13/12/2021 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 3,100 75,950,000
10/12/2021 24,500 0.00 ■■ 0.00 24,500 24,600 24,500 1,300 31,850,000
09/12/2021 24,500 -0.10 -0.41 24,600 24,500 24,500 3,000 73,500,000
08/12/2021 24,600 -24.60 -100.00 24,600 0 0 0 0
07/12/2021 24,600 -24.60 -100.00 24,600 0 0 0 0
06/12/2021 24,600 -24.60 -100.00 24,600 0 0 0 0
03/12/2021 24,600 -0.50 -2.03 25,100 25,100 24,600 4,900 120,540,000
02/12/2021 25,100 0.30 1.20 24,800 25,100 25,100 6,300 158,130,000
01/12/2021 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 200 4,960,000
30/11/2021 24,800 -24.80 -100.00 24,800 0 0 0 0
29/11/2021 24,800 -24.80 -100.00 24,800 0 0 0 0
26/11/2021 24,800 0.10 0.40 24,700 24,800 24,800 2,000 49,600,000
25/11/2021 24,700 -1.70 -6.88 26,400 24,700 24,400 5,600 138,320,000
24/11/2021 26,400 2.00 7.58 24,400 26,600 25,000 4,300 113,520,000
23/11/2021 24,400 -0.30 -1.23 24,700 25,000 24,400 63,900 1,559,160,000
22/11/2021 24,700 -0.30 -1.21 25,000 25,500 24,600 63,000 1,556,100,000
19/11/2021 25,000 -2.00 -8.00 27,000 25,900 24,700 25,400 635,000,000
18/11/2021 27,000 1.20 4.44 25,800 27,000 25,800 10,100 272,700,000
17/11/2021 25,800 -1.00 -3.88 26,800 26,600 25,800 69,300 1,787,940,000
16/11/2021 26,800 0.30 1.12 26,500 27,000 26,000 12,100 324,280,000
15/11/2021 26,500 1.90 7.17 24,600 26,500 24,600 600 15,900,000
12/11/2021 24,600 -1.20 -4.88 25,800 24,600 24,600 100 2,460,000
11/11/2021 25,800 0.00 ■■ 0.00 25,800 26,000 25,800 200 5,160,000
10/11/2021 25,800 0.80 3.10 25,000 25,800 25,800 100 2,580,000
09/11/2021 25,000 -0.50 -2.00 25,500 25,000 24,500 1,300 32,500,000
08/11/2021 25,500 0.30 1.18 25,200 25,500 25,200 1,000 25,500,000
05/11/2021 25,200 -25.20 -100.00 25,200 0 0 0 0
04/11/2021 25,200 -0.20 -0.79 25,400 25,200 25,200 320 8,064,000
03/11/2021 25,400 0.40 1.57 25,000 25,400 25,100 1,000 25,400,000
02/11/2021 25,000 -0.90 -3.60 25,900 25,000 25,000 800 20,000,000
01/11/2021 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 700 18,130,000
29/10/2021 25,900 -25.90 -100.00 25,900 0 0 0 0
28/10/2021 25,900 -25.90 -100.00 25,900 0 0 0 0
27/10/2021 25,900 0.50 1.93 25,400 25,900 25,900 100 2,590,000
26/10/2021 25,400 1.00 3.94 24,400 25,400 25,400 100 2,540,000
25/10/2021 24,400 -1.10 -4.51 25,500 24,400 24,400 200 4,880,000
22/10/2021 25,500 1.30 5.10 24,200 25,500 25,500 600 15,300,000
21/10/2021 24,200 -24.20 -100.00 24,200 0 0 0 0
20/10/2021 24,200 -24.20 -100.00 24,200 0 0 0 0
19/10/2021 24,200 -24.20 -100.00 24,200 0 0 0 0
18/10/2021 24,200 -24.20 -100.00 24,200 0 0 0 0
15/10/2021 24,200 0.30 1.24 23,900 24,300 24,200 1,000 24,200,000
14/10/2021 23,900 -23.90 -100.00 23,900 0 0 0 0
13/10/2021 23,900 -23.90 -100.00 23,900 0 0 0 0
12/10/2021 23,900 -0.90 -3.77 24,800 23,900 23,900 100 2,390,000
11/10/2021 24,800 0.30 1.21 24,500 24,800 24,400 4,100 101,680,000
08/10/2021 24,500 0.20 0.82 24,300 24,500 24,400 2,100 51,450,000
07/10/2021 24,300 0.10 0.41 24,200 24,300 24,300 400 9,720,000
06/10/2021 24,200 0.20 0.83 24,000 24,200 24,200 1,000 24,200,000
05/10/2021 24,000 0.00 ■■ 0.00 24,000 24,000 23,900 12,600 302,400,000
04/10/2021 24,000 0.00 ■■ 0.00 22,000 24,100 24,000 200 4,800,000
01/10/2021 24,000 2.00 8.33 22,000 24,000 23,900 2,200 52,800,000
30/09/2021 22,000 -2.30 -10.45 24,300 24,400 22,000 18,500 407,000,000
29/09/2021 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 2,000 48,600,000
28/09/2021 24,300 0.30 1.23 24,500 24,300 24,100 4,700 114,210,000
27/09/2021 24,000 -0.50 -2.08 24,500 24,600 24,000 5,600 134,400,000
24/09/2021 24,500 -24.50 -100.00 24,500 0 0 0 0
23/09/2021 24,500 -0.50 -2.04 25,000 25,000 24,500 1,700 41,650,000
22/09/2021 25,000 -0.20 -0.80 25,200 25,000 25,000 100 2,500,000
21/09/2021 25,200 -2.00 -7.94 27,200 25,200 24,800 3,900 98,280,000
20/09/2021 27,200 0.00 ■■ 0.00 27,200 27,200 24,600 200 5,440,000
17/09/2021 27,200 1.00 3.68 26,200 27,200 24,000 200 5,440,000
16/09/2021 26,200 0.70 2.67 25,500 26,200 26,200 100 2,620,000
15/09/2021 25,500 -0.50 -1.96 26,000 26,000 24,500 13,200 336,600,000
14/09/2021 26,000 0.90 3.46 25,100 26,400 26,000 2,000 52,000,000
13/09/2021 25,100 1.10 4.38 24,000 25,100 24,500 17,200 431,720,000
10/09/2021 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 11,200 268,800,000
09/09/2021 24,000 0.70 2.92 23,300 24,000 23,300 1,800 43,200,000
08/09/2021 23,300 -0.40 -1.72 23,700 23,300 23,300 100 2,330,000
07/09/2021 23,700 -23.70 -100.00 23,700 0 0 0 0
06/09/2021 23,700 2.10 8.86 21,600 23,700 23,500 1,300 30,810,000
01/09/2021 21,600 -2.40 -11.11 24,000 21,600 21,600 100 2,160,000
31/08/2021 24,000 -24.00 -100.00 24,000 0 0 0 0
30/08/2021 24,000 0.10 0.42 23,900 24,000 21,600 200 4,800,000
27/08/2021 23,900 -23.90 -100.00 23,900 0 0 0 0
26/08/2021 23,900 -0.60 -2.51 24,500 23,900 23,900 100 2,390,000
25/08/2021 24,500 -24.50 -100.00 24,500 0 0 0 0
24/08/2021 24,500 -24.50 -100.00 24,500 0 0 0 0
23/08/2021 24,500 -24.50 -100.00 24,500 0 0 0 0
20/08/2021 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1,000 24,500,000
19/08/2021 24,500 0.00 ■■ 0.00 24,500 24,600 24,500 6,500 159,250,000
18/08/2021 24,500 0.10 0.41 24,400 24,500 24,500 2,900 71,050,000
17/08/2021 24,400 0.00 ■■ 0.00 24,400 24,500 24,400 8,800 214,720,000
16/08/2021 24,400 0.40 1.64 24,000 24,400 24,200 11,600 283,040,000
13/08/2021 24,000 -24.00 -100.00 24,000 0 0 0 0
12/08/2021 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 200 4,800,000
11/08/2021 24,000 0.90 3.75 23,100 24,000 24,000 100 2,400,000
10/08/2021 23,100 -23.10 -100.00 23,100 0 0 0 0
09/08/2021 23,100 0.90 3.90 22,200 23,100 22,200 1,100 25,410,000
06/08/2021 22,200 -22.20 -100.00 22,200 0 0 0 0
05/08/2021 22,200 -22.20 -100.00 22,200 0 0 0 0
04/08/2021 22,200 -0.80 -3.60 23,000 22,200 22,200 300 6,660,000
03/08/2021 23,000 -23.00 -100.00 23,000 0 0 0 0
02/08/2021 23,000 -1.20 -5.22 24,200 23,000 23,000 2,000 46,000,000
30/07/2021 24,200 0.20 0.83 24,000 24,200 24,200 400 9,680,000
29/07/2021 24,000 -24.00 -100.00 24,000 0 0 0 0
28/07/2021 24,000 -24.00 -100.00 24,000 0 0 0 0
27/07/2021 24,000 -24.00 -100.00 24,000 0 0 0 0
26/07/2021 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,500 60,000,000
23/07/2021 24,000 -24.00 -100.00 24,000 0 0 0 0
22/07/2021 24,000 -0.50 -2.08 24,500 24,000 24,000 7,000 168,000,000
21/07/2021 24,500 1.00 4.08 23,500 24,500 24,500 2,300 56,350,000
20/07/2021 23,500 -23.50 -100.00 23,500 0 0 0 0
19/07/2021 23,500 -0.50 -2.13 24,000 24,000 23,400 8,600 202,100,000
16/07/2021 24,000 0.00 ■■ 0.00 24,000 24,000 22,900 3,900 93,600,000
15/07/2021 24,000 -24.00 -100.00 24,000 0 0 0 0
14/07/2021 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 500 12,000,000
13/07/2021 24,000 -1.00 -4.17 25,000 24,000 24,000 1,000 24,000,000
12/07/2021 25,000 -25.00 -100.00 25,000 0 0 0 0
09/07/2021 25,000 0.20 0.80 24,800 25,000 25,000 800 20,000,000
08/07/2021 24,800 -1.70 -6.85 26,500 24,800 24,800 100 2,480,000
07/07/2021 26,500 -26.50 -100.00 26,500 0 0 0 0
06/07/2021 26,500 1.50 5.66 25,000 26,500 26,500 100 2,650,000
05/07/2021 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,800 45,000,000
02/07/2021 25,000 -0.10 -0.40 25,100 25,000 25,000 800 20,000,000
01/07/2021 25,100 -25.10 -100.00 25,100 0 0 0 0
30/06/2021 25,100 -1.10 -4.38 26,200 27,000 25,100 200 5,020,000
29/06/2021 26,200 0.20 0.76 26,000 26,200 26,200 2,000 52,400,000
28/06/2021 26,000 1.50 5.77 24,500 26,000 24,000 9,200 239,200,000
25/06/2021 24,500 -24.50 -100.00 24,500 0 0 0 0
24/06/2021 24,500 -24.50 -100.00 24,500 0 0 0 0
23/06/2021 24,500 -0.30 -1.22 24,800 25,500 24,500 2,600 63,700,000
22/06/2021 24,800 0.00 ■■ 0.00 24,800 24,800 24,600 1,100 27,280,000
21/06/2021 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 6,400 158,720,000
18/06/2021 24,800 -24.80 -100.00 24,800 0 0 0 0
17/06/2021 24,800 -24.80 -100.00 24,800 0 0 0 0
16/06/2021 24,800 -24.80 -100.00 24,800 0 0 0 0
15/06/2021 24,800 0.30 1.21 24,500 24,800 24,800 3,000 74,400,000
14/06/2021 24,500 -24.50 -100.00 24,500 0 0 0 0
11/06/2021 24,500 0.50 2.04 24,000 24,500 24,500 2,800 68,600,000
10/06/2021 24,000 0.30 1.25 23,700 24,200 24,000 4,500 108,000,000
09/06/2021 23,700 -1.60 -6.75 25,300 25,000 23,700 3,800 90,060,000
08/06/2021 25,300 -25.30 -100.00 25,300 0 0 0 0
07/06/2021 25,300 0.00 ■■ 0.00 25,300 25,300 25,200 300 7,590,000
04/06/2021 25,300 0.00 ■■ 0.00 25,300 25,300 25,200 2,500 63,250,000
03/06/2021 25,300 1.80 7.11 23,500 25,400 24,000 1,700 43,010,000
02/06/2021 23,500 -1.50 -6.38 25,000 23,700 23,500 1,000 23,500,000
01/06/2021 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
31/05/2021 25,000 0.00 ■■ 0.00 25,000 25,000 23,300 600 15,000,000
28/05/2021 25,000 -25.00 -100.00 25,000 0 0 0 0
27/05/2021 25,000 -1.70 -6.80 26,700 26,700 25,000 1,100 27,500,000
26/05/2021 28,900 0.00 ■■ 0.00 28,900 28,900 27,900 1,300 37,570,000
25/05/2021 28,900 -0.10 -0.35 29,000 29,000 28,900 1,700 49,130,000
24/05/2021 29,000 1.50 5.17 27,500 29,000 28,800 13,500 391,500,000
21/05/2021 27,500 0.30 1.09 27,200 27,700 27,300 300 8,250,000
20/05/2021 27,200 0.10 0.37 27,100 27,200 26,900 2,300 62,560,000
19/05/2021 27,100 0.10 0.37 27,000 27,100 26,900 4,700 127,370,000
18/05/2021 27,000 0.10 0.37 26,900 27,000 26,700 2,400 64,800,000
17/05/2021 26,900 -0.10 -0.37 27,000 27,000 26,700 3,100 83,390,000
14/05/2021 27,000 -0.30 -1.11 27,300 27,300 27,000 3,100 83,700,000
13/05/2021 27,300 0.10 0.37 27,200 27,300 27,200 1,000 27,300,000
12/05/2021 27,200 0.50 1.84 26,700 27,200 27,200 100 2,720,000
11/05/2021 26,700 -0.30 -1.12 27,000 26,700 26,000 1,400 37,380,000
10/05/2021 27,000 -0.50 -1.85 27,500 27,000 27,000 100 2,700,000
07/05/2021 27,500 0.50 1.82 27,000 28,500 27,000 14,800 407,000,000
06/05/2021 27,000 0.10 0.37 26,900 27,000 27,000 400 10,800,000
05/05/2021 26,900 -0.60 -2.23 27,500 27,200 26,900 5,800 156,020,000
04/05/2021 27,500 0.60 2.18 26,900 27,600 27,500 2,100 57,750,000
29/04/2021 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 300 8,070,000
28/04/2021 26,900 0.40 1.49 26,500 26,900 26,600 500 13,450,000
27/04/2021 26,500 -0.70 -2.64 27,200 26,500 26,500 100 2,650,000
26/04/2021 27,200 0.20 0.74 27,000 27,200 27,200 100 2,720,000
23/04/2021 27,000 0.00 ■■ 0.00 27,000 27,000 26,800 700 18,900,000
22/04/2021 27,000 0.10 0.37 26,900 27,100 27,000 2,300 62,100,000
20/04/2021 26,900 0.80 2.97 26,100 26,900 26,300 2,700 72,630,000
19/04/2021 26,100 -26.10 -100.00 26,100 0 0 0 0
16/04/2021 26,100 -0.50 -1.92 26,600 27,200 26,000 7,000 182,700,000
15/04/2021 26,600 -0.10 -0.38 26,700 26,600 26,000 1,700 45,220,000
14/04/2021 26,700 0.10 0.37 26,600 26,700 26,600 4,700 125,490,000
13/04/2021 26,600 -0.40 -1.50 27,000 27,000 26,600 3,600 95,760,000
12/04/2021 27,000 -1.00 -3.70 28,000 28,000 26,500 2,800 75,600,000
09/04/2021 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
08/04/2021 28,000 -0.40 -1.43 28,400 28,400 28,000 1,000 28,000,000
07/04/2021 28,400 -0.60 -2.11 29,000 28,400 28,000 200 5,680,000
06/04/2021 29,000 1.50 5.17 27,500 30,000 28,500 8,600 249,400,000
05/04/2021 27,500 -1.00 -3.64 29,000 27,500 27,500 400 11,000,000
02/04/2021 28,500 -0.50 -1.75 29,000 29,000 28,500 1,200 34,200,000
01/04/2021 29,000 -1.00 -3.45 30,000 29,000 28,000 4,800 139,200,000
31/03/2021 30,000 2.70 9.00 27,300 30,000 26,600 24,700 741,000,000
30/03/2021 27,300 1.30 4.76 26,000 27,500 27,300 1,000 27,300,000
29/03/2021 26,000 -1.00 -3.85 27,000 27,000 26,000 300 7,800,000
26/03/2021 27,000 -0.30 -1.11 27,300 29,900 27,000 4,500 121,500,000
25/03/2021 27,300 -27.30 -100.00 27,300 0 0 0 0
24/03/2021 27,300 -27.30 -100.00 27,300 0 0 0 0
23/03/2021 27,300 0.30 1.10 27,000 27,800 27,200 2,400 65,520,000
22/03/2021 27,000 1.00 3.70 26,000 27,200 27,000 1,500 40,500,000
19/03/2021 26,000 -0.60 -2.31 26,600 26,000 26,000 2,100 54,600,000
18/03/2021 26,600 0.10 0.38 26,500 26,600 26,500 3,400 90,440,000
17/03/2021 26,500 -0.10 -0.38 26,600 26,500 26,400 500 13,250,000
16/03/2021 26,600 0.00 ■■ 0.00 26,600 26,600 25,500 4,000 106,400,000
15/03/2021 26,600 1.00 3.76 25,600 26,600 26,500 1,900 50,540,000
12/03/2021 25,600 -1.40 -5.47 27,000 27,300 24,600 700 17,920,000
11/03/2021 27,000 -0.70 -2.59 27,700 27,000 27,000 2,600 70,200,000
10/03/2021 27,700 -0.30 -1.08 28,000 27,700 27,000 400 11,080,000
09/03/2021 28,000 0.50 1.79 27,500 28,000 24,800 2,600 72,800,000
08/03/2021 27,500 1.20 4.36 26,300 28,800 27,500 12,400 341,000,000
05/03/2021 26,300 0.80 3.04 25,500 26,300 26,100 9,200 241,960,000
04/03/2021 25,500 0.00 ■■ 0.00 25,500 25,900 25,500 7,100 181,050,000
03/03/2021 25,500 0.20 0.78 25,300 25,500 25,500 700 17,850,000
02/03/2021 25,300 -1.60 -6.32 26,900 25,500 25,300 900 22,770,000
01/03/2021 26,900 1.90 7.06 25,000 26,900 25,000 4,400 118,360,000
26/02/2021 25,000 -0.40 -1.60 25,400 25,400 25,000 2,900 72,500,000
25/02/2021 25,400 0.10 0.39 25,300 25,800 25,300 1,700 43,180,000
24/02/2021 25,300 -0.10 -0.40 25,400 25,300 25,300 200 5,060,000
23/02/2021 25,400 2.30 9.06 23,100 25,400 24,000 21,300 541,020,000
22/02/2021 23,100 -2.40 -10.39 25,500 25,500 23,100 16,900 390,390,000
18/02/2021 26,000 0.70 2.69 25,300 26,000 26,000 700 18,200,000
17/02/2021 25,300 -0.70 -2.77 26,000 26,000 25,300 4,900 123,970,000
09/02/2021 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 1,600 41,600,000
08/02/2021 26,000 -26.00 -100.00 26,000 0 0 0 0
05/02/2021 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 200 5,200,000
04/01/2021 27,000 -27.00 -100.00 27,000 0 0 0 0
31/12/2020 27,000 -27.00 -100.00 27,000 0 0 0 0
30/12/2020 27,000 -27.00 -100.00 27,000 0 0 0 0
29/12/2020 27,000 0.00 ■■ 0.00 27,000 27,000 25,000 1,210 32,670,000
28/12/2020 27,000 0.00 ■■ 0.00 27,000 27,000 25,000 1,210 32,670,000
25/12/2020 27,000 -27.00 -100.00 27,000 0 0 0 0
24/12/2020 27,000 0.20 0.74 26,800 27,000 27,000 110 2,970,000
23/12/2020 27,000 0.20 0.74 26,800 27,000 27,000 110 2,970,000
22/12/2020 26,800 0.30 1.12 26,500 26,800 26,800 90 2,412,000
21/12/2020 26,500 -2.00 -7.55 28,500 26,500 26,500 20 530,000
18/12/2020 28,500 -28.50 -100.00 28,500 0 0 0 0
17/12/2020 28,500 2.40 8.42 26,100 28,500 26,100 1,040 29,640,000
16/12/2020 26,100 0.00 ■■ 0.00 26,100 26,500 26,100 20 522,000
15/12/2020 26,100 -26.10 -100.00 26,100 0 0 0 0
14/12/2020 26,100 0.00 ■■ 0.00 26,100 26,700 25,500 1,290 33,669,000
13/12/2020 26,100 0.00 ■■ 0.00 26,100 26,200 25,800 360 9,396,000
11/12/2020 26,100 0.00 ■■ 0.00 26,100 26,200 25,800 360 9,396,000
10/12/2020 26,100 0.00 ■■ 0.00 26,100 26,100 26,000 110 2,871,000
09/12/2020 26,100 0.10 0.38 26,000 26,200 25,800 430 11,223,000
08/12/2020 26,000 -0.10 -0.38 26,100 26,600 26,000 170 4,420,000
07/12/2020 26,100 0.60 2.30 25,500 26,400 25,400 220 5,742,000
04/12/2020 25,000 0.30 1.20 24,700 25,000 24,000 130 3,250,000
03/12/2020 25,000 0.30 1.20 24,700 25,000 24,000 130 3,250,000
02/12/2020 24,700 -24.70 -100.00 24,700 0 0 0 0
01/12/2020 24,700 -24.70 -100.00 24,700 0 0 0 0
30/11/2020 24,700 -0.20 -0.81 26,900 24,700 24,700 100 2,470,000
27/11/2020 24,900 -2.00 -8.03 26,900 24,900 24,700 4,800 119,520,000
26/11/2020 26,900 2.10 7.81 24,800 26,900 26,900 100 2,690,000
25/11/2020 24,800 0.30 1.21 24,500 24,800 24,800 100 2,480,000
24/11/2020 24,500 0.00 ■■ 0.00 24,500 26,900 24,500 5,600 137,200,000
23/11/2020 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1,200 29,400,000
20/11/2020 24,500 -0.40 -1.63 24,900 24,500 24,500 300 7,350,000
19/11/2020 24,900 0.90 3.61 24,000 24,900 24,000 5,200 129,480,000
18/11/2020 24,000 -0.90 -3.75 24,900 24,000 24,000 700 16,800,000
17/11/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 2,000 49,800,000
16/11/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 120 2,988,000
13/11/2020 24,900 -24.90 -100.00 24,900 0 0 0 0
10/11/2020 24,900 -24.90 -100.00 24,900 0 0 0 0
09/11/2020 24,900 -24.90 -100.00 24,900 0 0 0 0
06/11/2020 24,900 -24.90 -100.00 24,900 0 0 0 0
05/11/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 100 2,490,000
04/11/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 700 17,430,000
03/11/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 100 2,490,000
02/11/2020 24,900 0.80 3.21 24,100 24,900 24,900 100 2,490,000
30/10/2020 24,100 -0.90 -3.73 25,000 24,100 24,000 500 12,050,000
29/10/2020 25,000 -25.00 -100.00 25,000 0 0 0 0
28/10/2020 25,000 -25.00 -100.00 25,000 0 0 0 0
27/10/2020 25,000 -25.00 -100.00 25,000 0 0 0 0
26/10/2020 25,000 0.50 2.00 24,500 25,000 25,000 300 7,500,000
23/10/2020 24,500 -24.50 -100.00 24,500 0 0 0 0
22/10/2020 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 100 2,450,000
21/10/2020 24,500 0.50 2.04 24,000 24,500 24,000 500 12,250,000
20/10/2020 24,000 0.50 2.08 23,500 24,000 24,000 20 480,000
19/10/2020 23,500 -0.50 -2.13 24,000 23,500 23,500 500 11,750,000
16/10/2020 24,000 -0.90 -3.75 24,900 24,100 24,000 6,300 151,200,000
15/10/2020 24,900 -0.70 -2.81 25,600 24,900 24,200 1,400 34,860,000
14/10/2020 25,600 0.00 ■■ 0.00 25,600 25,600 23,500 200 5,120,000
13/10/2020 25,600 -25.60 -100.00 25,600 0 0 0 0
12/10/2020 25,600 1.10 4.30 24,500 25,600 24,100 80 2,048,000
09/10/2020 24,500 0.40 1.63 24,100 24,500 24,100 4,100 100,450,000
08/10/2020 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 200 4,820,000
07/10/2020 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 1,400 33,740,000
06/10/2020 24,100 0.10 0.41 24,000 24,100 24,000 1,600 38,560,000
05/10/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,800 67,200,000
02/10/2020 24,000 0.10 0.42 23,900 24,000 23,600 60 1,440,000
01/10/2020 23,900 -0.10 -0.42 24,000 23,900 23,000 110 2,629,000
28/09/2020 24,000 1.00 4.17 23,000 24,000 23,200 1,200 28,800,000
25/09/2020 23,000 -23.00 -100.00 23,000 0 0 0 0
24/09/2020 23,000 -23.00 -100.00 23,000 0 0 0 0
23/09/2020 23,000 -23.00 -100.00 23,000 0 0 0 0
22/09/2020 23,000 -23.00 -100.00 23,000 0 0 0 0
21/09/2020 23,000 -23.00 -100.00 23,000 0 0 0 0
18/09/2020 23,000 -1.00 -4.35 24,000 24,000 23,000 80 1,840,000
17/09/2020 24,000 0.40 1.67 23,600 24,000 24,000 500 12,000,000
16/09/2020 23,600 0.10 0.42 23,500 23,600 23,600 2,400 56,640,000
15/09/2020 23,500 -0.50 -2.13 24,000 23,500 23,500 100 2,350,000
14/09/2020 24,000 0.50 2.08 23,500 24,000 23,600 2,300 55,200,000
11/09/2020 23,500 0.00 ■■ 0.00 23,500 23,500 23,300 200 4,700,000
10/09/2020 23,500 0.20 0.85 23,300 23,500 23,000 1,500 35,250,000
09/09/2020 23,300 -23.30 -100.00 23,300 0 0 0 0
08/09/2020 23,300 0.30 1.29 23,000 23,300 23,000 120 2,796,000
07/09/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 3,600 82,800,000
04/09/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,700 1,000 23,000,000
03/09/2020 23,000 0.50 2.17 22,500 23,000 22,600 2,100 48,300,000
01/09/2020 22,500 0.20 0.89 22,300 22,500 22,300 1,100 24,750,000
31/08/2020 22,300 0.20 0.90 22,100 22,300 22,000 700 15,610,000
28/08/2020 22,100 0.50 2.26 21,600 22,100 22,100 100 2,210,000
27/08/2020 21,600 -1.40 -6.48 23,000 21,600 21,400 600 12,960,000
26/08/2020 23,000 0.30 1.30 22,700 23,000 21,500 200 4,600,000
25/08/2020 22,700 0.60 2.64 22,100 22,700 21,300 500 11,350,000
24/08/2020 22,100 0.10 0.45 22,000 23,500 22,100 200 4,420,000
21/08/2020 22,000 -22.00 -100.00 22,000 0 0 0 0
20/08/2020 22,000 -1.20 -5.45 23,200 22,000 22,000 1,100 24,200,000
19/08/2020 23,200 -0.70 -3.02 23,900 23,200 22,500 300 6,960,000
18/08/2020 23,900 1.80 7.53 22,100 23,900 23,900 200 4,780,000
17/08/2020 22,100 0.10 0.45 22,000 22,100 21,100 1,600 35,360,000
14/08/2020 22,000 0.10 0.45 21,900 22,100 21,900 3,600 79,200,000
13/08/2020 21,900 0.80 3.65 21,100 21,900 21,100 5,200 113,880,000
12/08/2020 21,100 -0.10 -0.47 21,200 21,100 21,000 5,900 124,490,000
11/08/2020 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 400 8,480,000
10/08/2020 21,200 -1.10 -5.19 22,300 21,200 21,100 3,000 63,600,000
07/08/2020 22,300 -22.30 -100.00 22,300 0 0 0 0
06/08/2020 22,300 -22.30 -100.00 22,300 0 0 0 0
05/08/2020 22,300 0.20 0.90 22,100 22,300 21,000 2,300 51,290,000
04/08/2020 22,100 -0.20 -0.90 22,300 22,300 22,100 500 11,050,000
03/08/2020 22,300 1.00 4.48 21,300 22,300 21,300 400 8,920,000
31/07/2020 21,300 -0.10 -0.47 21,400 21,400 21,300 1,100 23,430,000
30/07/2020 21,400 0.90 4.21 20,500 21,400 20,500 500 10,700,000
29/07/2020 20,500 -1.80 -8.78 22,300 20,500 20,500 900 18,450,000
28/07/2020 22,300 1.80 8.07 20,500 22,300 20,500 800 17,840,000
27/07/2020 20,500 -2.00 -9.76 22,500 21,900 20,500 2,000 41,000,000
24/07/2020 22,500 -0.50 -2.22 23,000 22,500 22,500 1,600 36,000,000
23/07/2020 23,000 0.40 1.74 22,600 23,000 23,000 800 18,400,000
22/07/2020 22,600 -0.20 -0.88 22,800 22,600 22,600 3,100 70,060,000
21/07/2020 22,800 -1.00 -4.39 23,800 23,700 22,800 60 1,368,000
20/07/2020 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 200 4,760,000
17/07/2020 23,800 0.20 0.84 23,600 23,800 23,700 500 11,900,000
16/07/2020 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 50 1,180,000
15/07/2020 23,600 -23.60 -100.00 23,600 0 0 0 0
14/07/2020 23,600 -23.60 -100.00 23,600 0 0 0 0
13/07/2020 23,600 0.20 0.85 23,400 23,600 23,500 5,000 118,000,000
10/07/2020 23,400 -0.20 -0.85 23,600 23,600 23,400 800 18,720,000
09/07/2020 23,600 0.10 0.42 23,500 23,800 23,600 90 2,124,000
08/07/2020 23,500 -23.50 -100.00 23,500 0 0 0 0
07/07/2020 23,500 -0.30 -1.28 23,800 23,900 23,500 500 11,750,000
06/07/2020 23,800 0.80 3.36 23,000 23,800 23,800 100 2,380,000
03/07/2020 23,000 0.40 1.74 22,600 23,800 23,000 2,700 62,100,000
02/07/2020 22,600 -22.60 -100.00 22,600 0 0 0 0
01/07/2020 22,600 0.20 0.88 22,400 22,600 22,400 20 452,000
30/06/2020 22,400 -2.30 -10.27 24,700 24,100 22,300 3,100 69,440,000
29/06/2020 24,700 -0.80 -3.24 25,500 24,700 24,700 50 1,235,000
26/06/2020 25,500 -2.60 -10.20 28,100 27,300 25,500 6,000 153,000,000
25/06/2020 28,100 0.90 3.20 27,200 29,000 28,100 600 16,860,000
24/06/2020 29,900 0.70 2.34 29,200 29,900 29,000 18,000 538,200,000
23/06/2020 29,200 -0.70 -2.40 29,900 29,900 29,000 4,600 134,320,000
22/06/2020 29,900 0.90 3.01 29,000 30,500 29,300 22,300 666,770,000
19/06/2020 29,000 0.60 2.07 28,400 29,000 27,300 500 14,500,000
18/06/2020 28,400 -0.10 -0.35 28,500 28,600 28,400 1,000 28,400,000
17/06/2020 28,500 0.40 1.40 28,100 28,500 28,500 200 5,700,000
16/06/2020 28,100 0.00 ■■ 0.00 28,100 28,500 28,100 3,400 95,540,000
15/06/2020 28,100 -0.80 -2.85 28,900 28,100 28,100 300 8,430,000
12/06/2020 28,900 -0.10 -0.35 29,000 28,900 28,300 900 26,010,000
11/06/2020 29,000 0.00 ■■ 0.00 29,000 29,500 29,000 18,900 548,100,000
10/06/2020 29,000 -0.10 -0.34 29,100 29,500 29,000 20,900 606,100,000
09/06/2020 29,100 -0.10 -0.34 29,200 29,300 29,100 4,000 116,400,000
08/06/2020 29,200 -0.60 -2.05 29,800 29,800 29,200 5,400 157,680,000
06/06/2020 29,800 0.00 ■■ 0.00 29,800 30,000 29,100 280 8,344,000
05/06/2020 29,800 0.00 ■■ 0.00 29,800 30,000 29,100 280 8,344,000
04/06/2020 29,800 2.20 7.38 27,600 30,200 27,800 1,840 54,832,000
03/06/2020 27,600 -0.30 -1.09 27,900 27,800 27,600 220 6,072,000
02/06/2020 27,900 0.10 0.36 27,800 27,900 27,700 970 27,063,000
01/06/2020 27,800 0.30 1.08 27,500 28,000 27,700 760 21,128,000
31/05/2020 27,500 0.30 1.09 27,200 28,000 27,500 400 11,000,000
29/05/2020 27,500 0.30 1.09 27,200 28,000 27,500 400 11,000,000
28/05/2020 27,200 2.40 8.82 24,800 27,200 25,600 1,590 43,248,000
27/05/2020 24,800 1.00 4.03 23,800 24,800 24,200 120 2,976,000
26/05/2020 23,800 -23.80 -100.00 23,800 0 0 0 0
25/05/2020 23,800 -0.10 -0.42 23,900 23,800 23,800 20 476,000
20/05/2020 23,900 -23.90 -100.00 23,900 0 0 0 0
19/05/2020 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 20 478,000
18/05/2020 23,900 -0.10 -0.42 24,000 24,000 23,900 40 956,000
15/05/2020 24,000 -24.00 -100.00 24,000 0 0 0 0
14/05/2020 24,000 0.10 0.42 23,900 24,000 23,900 110 2,640,000
13/05/2020 23,900 1.40 5.86 22,500 23,900 22,500 1,340 32,026,000
12/05/2020 22,500 -0.20 -0.89 22,700 22,700 22,500 530 11,925,000
11/05/2020 22,700 0.20 0.88 22,500 22,700 22,000 330 7,491,000
10/05/2020 22,500 0.90 4.00 21,600 22,700 22,500 60 1,350,000
08/05/2020 22,500 0.90 4.00 21,600 22,700 22,500 60 1,350,000
07/05/2020 21,600 -0.40 -1.85 22,000 21,600 21,500 50 1,080,000
06/05/2020 22,000 -0.60 -2.73 22,600 22,500 22,000 20 440,000
05/05/2020 22,600 0.10 0.44 22,500 22,600 22,600 10 226,000
04/05/2020 22,500 -0.50 -2.22 23,000 22,500 22,500 30 675,000
29/04/2020 23,000 -23.00 -100.00 23,000 0 0 0 0
28/04/2020 23,000 -23.00 -100.00 23,000 0 0 0 0
27/04/2020 23,000 -23.00 -100.00 23,000 0 0 0 0
24/04/2020 23,000 -23.00 -100.00 23,000 0 0 0 0
23/04/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20 460,000
22/04/2020 23,000 0.50 2.17 22,500 23,000 23,000 40 920,000
21/04/2020 22,500 0.00 ■■ 0.00 22,500 23,500 22,500 490 11,025,000
20/04/2020 22,500 0.00 ■■ 0.00 22,500 23,500 22,500 490 11,025,000
19/04/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 40 900,000
17/04/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 40 900,000
16/04/2020 22,500 -0.50 -2.22 23,000 23,000 21,900 150 3,375,000
15/04/2020 23,000 -23.00 -100.00 23,000 0 0 0 0
14/04/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
13/04/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 50 1,150,000
12/04/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 120 2,760,000
10/04/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 120 2,760,000
09/04/2020 23,000 -23.00 -100.00 23,000 0 0 0 0
08/04/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 40 920,000
07/04/2020 23,000 1.80 7.83 21,200 23,000 21,200 230 5,290,000
06/04/2020 21,200 1.90 8.96 19,300 21,200 21,200 90 1,908,000
05/04/2020 19,300 0.30 1.55 19,000 19,500 19,000 220 4,246,000
03/04/2020 19,300 0.30 1.55 19,000 19,500 19,000 220 4,246,000
02/04/2020 19,000 -1.30 -6.84 20,300 22,200 19,000 2,610 49,590,000
01/04/2020 19,000 -1.30 -6.84 20,300 22,200 19,000 2,610 49,590,000
31/03/2020 20,300 -2.20 -10.84 22,500 21,000 20,300 4,510 91,553,000
30/03/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 100 2,250,000
29/03/2020 22,500 -2.50 -11.11 25,000 22,500 22,500 250 5,625,000
27/03/2020 22,500 -2.50 -11.11 25,000 22,500 22,500 250 5,625,000
26/03/2020 25,000 -1.00 -4.00 26,000 25,000 25,000 10 250,000
25/03/2020 26,000 -1.00 -3.85 27,000 26,000 26,000 60 1,560,000
23/03/2020 27,000 -27.00 -100.00 27,000 0 0 0 0
20/03/2020 27,000 -27.00 -100.00 27,000 0 0 0 0
19/03/2020 27,000 -1.90 -7.04 28,900 27,000 27,000 10 270,000
18/03/2020 28,900 -28.90 -100.00 28,900 0 0 0 0
17/03/2020 28,900 -28.90 -100.00 28,900 0 0 0 0
16/03/2020 28,900 -28.90 -100.00 28,900 0 0 0 0
13/03/2020 28,900 -28.90 -100.00 28,900 0 0 0 0
12/03/2020 28,900 -28.90 -100.00 28,900 0 0 0 0
11/03/2020 28,900 -28.90 -100.00 28,900 0 0 0 0
06/03/2020 28,900 -28.90 -100.00 28,900 0 0 0 0
05/03/2020 28,900 -28.90 -100.00 28,900 0 0 0 0
02/03/2020 28,900 -28.90 -100.00 28,900 0 0 0 0
28/02/2020 28,900 0.00 ■■ 0.00 28,900 28,900 27,200 130 3,757,000
27/02/2020 28,900 -28.90 -100.00 28,900 0 0 0 0
26/02/2020 28,900 0.00 ■■ 0.00 28,900 28,900 28,800 130 3,757,000
25/02/2020 28,900 -1.10 -3.81 30,000 28,900 27,400 1,700 49,130,000
24/02/2020 30,000 0.00 ■■ 0.00 30,000 30,000 27,700 1,300 39,000,000
21/02/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
20/02/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
19/02/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
17/02/2020 30,000 1.20 4.00 28,800 30,000 27,200 400 12,000,000
15/02/2020 28,800 -1.70 -5.90 30,500 28,800 28,700 120 3,456,000
14/02/2020 28,800 -1.70 -5.90 30,500 28,800 28,700 120 3,456,000
13/02/2020 30,500 -30.50 -100.00 30,500 0 0 0 0
12/02/2020 30,500 -30.50 -100.00 30,500 0 0 0 0
11/02/2020 30,500 -30.50 -100.00 30,500 0 0 0 0
07/02/2020 30,500 -30.50 -100.00 30,500 0 0 0 0
06/02/2020 30,500 -0.50 -1.64 31,000 31,000 28,000 40 1,220,000
05/02/2020 31,000 0.00 ■■ 0.00 31,000 31,000 30,900 220 6,820,000
04/02/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
03/02/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
02/02/2020 31,000 1.00 3.23 30,000 31,000 27,100 410 12,710,000
31/01/2020 31,000 1.00 3.23 30,000 31,000 27,100 410 12,710,000
22/01/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
21/01/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
20/01/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
17/01/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
16/01/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300 9,000,000
15/01/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
13/01/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
10/01/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
09/01/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
08/01/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
06/01/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
02/01/2020 30,000 -1.00 -3.33 31,000 30,000 29,000 20 600,000
31/12/2019 31,000 2.50 8.06 28,500 31,000 28,000 10,300 319,300,000
30/12/2019 28,500 0.50 1.75 28,000 28,500 28,500 50 1,425,000
27/12/2019 28,000 2.00 7.14 26,000 28,000 28,000 600 16,800,000
26/12/2019 26,000 -1.00 -3.85 27,000 27,000 26,000 900 23,400,000
25/12/2019 27,000 -1.00 -3.70 28,000 27,000 27,000 10 270,000
24/12/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 2,000 56,000,000
23/12/2019 28,000 -28.00 -100.00 28,000 0 0 0 0
20/12/2019 28,000 2.00 7.14 26,000 28,000 26,100 1,000 28,000,000
19/12/2019 26,000 -1.30 -5.00 27,300 26,500 26,000 2,000 52,000,000
18/12/2019 27,300 -27.30 -100.00 27,300 0 0 0 0
16/12/2019 27,300 0.00 ■■ 0.00 27,300 27,400 27,300 1,100 30,030,000
13/12/2019 27,300 -0.20 -0.73 27,500 27,500 26,500 1,700 46,410,000
12/12/2019 27,500 0.60 2.18 26,900 27,500 26,900 600 16,500,000
11/12/2019 26,900 0.10 0.37 26,800 26,900 26,900 100 2,690,000
10/12/2019 26,800 0.30 1.12 26,500 26,800 26,000 610 16,348,000
09/12/2019 26,500 -1.40 -5.28 27,900 26,500 26,500 100 2,650,000
06/12/2019 27,900 0.90 3.23 27,000 27,900 27,900 200 5,580,000
05/12/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
04/12/2019 27,000 1.00 3.70 26,000 27,000 26,000 300 8,100,000
03/12/2019 26,000 -0.90 -3.46 26,900 26,200 26,000 2,400 62,400,000
02/12/2019 26,900 -1.20 -4.46 28,100 27,100 26,500 300 8,070,000
29/11/2019 28,100 -0.10 -0.36 28,200 28,100 26,900 1,600 44,960,000
28/11/2019 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 400 11,280,000
27/11/2019 28,200 -28.20 -100.00 28,200 0 0 0 0
26/11/2019 28,200 0.20 0.71 28,000 28,200 28,200 500 14,100,000
25/11/2019 28,000 -28.00 -100.00 28,000 0 0 0 0
22/11/2019 28,000 -28.00 -100.00 28,000 0 0 0 0
21/11/2019 28,000 -28.00 -100.00 28,000 0 0 0 0
20/11/2019 28,000 -28.00 -100.00 28,000 0 0 0 0
19/11/2019 28,000 -28.00 -100.00 28,000 0 0 0 0
18/11/2019 28,000 -28.00 -100.00 28,000 0 0 0 0
15/11/2019 28,000 -28.00 -100.00 28,000 0 0 0 0
14/11/2019 28,000 0.60 2.14 27,400 28,000 27,900 3,000 84,000,000
13/11/2019 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 800 21,920,000
12/11/2019 27,400 0.00 ■■ 0.00 27,400 28,500 27,400 300 8,220,000
11/11/2019 27,400 -27.40 -100.00 27,400 0 0 0 0
08/11/2019 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 1,400 38,360,000
07/11/2019 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 100 2,740,000
06/11/2019 27,400 0.30 1.09 27,100 27,400 27,400 2,000 54,800,000
05/11/2019 27,100 -27.10 -100.00 27,100 0 0 0 0
04/11/2019 27,100 -27.10 -100.00 27,100 0 0 0 0
01/11/2019 27,100 -0.30 -1.11 27,400 27,100 27,100 1,600 43,360,000
31/10/2019 27,400 -27.40 -100.00 27,400 0 0 0 0
30/10/2019 27,400 -0.50 -1.82 27,900 27,400 27,400 1,400 38,360,000
29/10/2019 27,900 1.10 3.94 26,800 27,900 27,900 100 2,790,000
28/10/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 200 5,360,000
25/10/2019 26,800 -26.80 -100.00 26,800 0 0 0 0
24/10/2019 26,800 -0.20 -0.75 27,000 26,800 26,800 100 2,680,000
23/10/2019 27,000 -0.20 -0.74 27,200 27,000 27,000 400 10,800,000
22/10/2019 27,200 -27.20 -100.00 27,200 0 0 0 0
21/10/2019 27,200 -27.20 -100.00 27,200 0 0 0 0
18/10/2019 27,200 -0.80 -2.94 28,000 28,000 27,200 40 1,088,000
17/10/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
16/10/2019 28,000 -28.00 -100.00 28,000 0 0 0 0
15/10/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 200 5,600,000
14/10/2019 28,000 1.00 3.57 27,000 29,000 28,000 400 11,200,000
11/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
10/10/2019 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 400 10,800,000
09/10/2019 27,000 -0.10 -0.37 27,100 27,100 27,000 200 5,400,000
08/10/2019 27,100 -27.10 -100.00 27,100 0 0 0 0
07/10/2019 27,100 -0.10 -0.37 27,200 27,100 27,100 100 2,710,000
04/10/2019 27,200 -27.20 -100.00 27,200 0 0 0 0
03/10/2019 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 300 8,160,000
02/10/2019 27,200 -1.80 -6.62 29,000 27,200 27,200 100 2,720,000
01/10/2019 29,000 1.00 3.45 28,000 29,000 28,900 30 870,000
30/09/2019 28,000 0.50 1.79 27,500 28,000 28,000 10 280,000
27/09/2019 27,500 -27.50 -100.00 27,500 0 0 0 0
26/09/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,000 7,700 211,750,000
25/09/2019 27,500 -27.50 -100.00 27,500 0 0 0 0
24/09/2019 27,500 -0.20 -0.73 27,700 27,500 27,500 300 8,250,000
23/09/2019 27,700 0.20 0.72 27,500 27,700 27,700 300 8,310,000
20/09/2019 27,500 -0.20 -0.73 27,700 27,700 27,500 110 3,025,000
19/09/2019 27,700 -0.20 -0.72 27,900 27,800 27,500 6,700 185,590,000
18/09/2019 27,900 0.90 3.23 27,000 27,900 27,000 4,200 117,180,000
17/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
16/09/2019 27,000 -1.00 -3.70 28,000 27,000 27,000 190 5,130,000
13/09/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 4,800 134,400,000
12/09/2019 28,000 1.90 6.79 26,100 28,000 27,700 3,500 98,000,000
11/09/2019 26,100 -1.90 -7.28 28,000 26,100 26,100 100 2,610,000
10/09/2019 28,000 0.50 1.79 27,500 28,000 27,700 90 2,520,000
09/09/2019 27,500 0.50 1.82 27,000 27,500 27,300 3,100 85,250,000
06/09/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
05/09/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 430 11,610,000
03/09/2019 27,000 -0.50 -1.85 27,500 27,000 27,000 170 4,590,000
29/08/2019 27,500 -1.50 -5.45 29,000 27,500 27,000 50 1,375,000
19/08/2019 29,000 1.00 3.45 28,000 29,000 27,500 200 5,800,000
16/08/2019 28,000 1.00 3.57 27,000 28,000 27,900 40 1,120,000
14/08/2019 27,000 -1.00 -3.70 28,000 27,000 26,800 200 5,400,000
08/08/2019 28,000 1.50 5.36 26,500 28,000 26,200 70 1,960,000
06/08/2019 26,500 -1.80 -6.79 28,300 26,500 26,500 10 265,000
05/08/2019 28,300 1.10 3.89 27,200 28,300 26,000 70 1,981,000
02/08/2019 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 10 272,000
31/07/2019 27,200 -1.60 -5.88 28,800 28,500 27,200 30 816,000
29/07/2019 28,800 2.10 7.29 26,700 28,800 28,800 10 288,000
26/07/2019 26,700 -2.80 -10.49 29,500 26,700 26,700 60 1,602,000
23/07/2019 29,500 1.50 5.08 28,000 29,500 29,500 10 295,000
19/07/2019 28,000 -1.00 -3.57 29,000 28,500 28,000 170 4,760,000
18/07/2019 29,000 1.00 3.45 28,000 29,000 29,000 20 580,000
16/07/2019 28,000 -1.50 -5.36 29,500 28,200 28,000 60 1,680,000
11/07/2019 29,500 1.40 4.75 28,100 29,500 26,100 110 3,245,000
10/07/2019 28,100 -1.90 -6.76 30,000 30,000 28,100 350 9,835,000
09/07/2019 30,000 2.30 7.67 27,700 30,000 26,000 1,760 52,800,000
08/07/2019 27,700 2.20 7.94 25,500 27,700 27,700 10 277,000
05/07/2019 25,500 -2.40 -9.41 27,900 29,900 25,500 100 2,550,000
03/07/2019 27,900 -3.10 -11.11 31,000 28,600 27,900 1,080 30,132,000
01/07/2019 31,000 0.00 ■■ 0.00 31,000 31,000 28,100 30 930,000
27/06/2019 31,000 -2.00 -6.45 33,000 31,000 31,000 10 310,000
26/06/2019 36,000 3.00 8.33 33,000 36,000 32,000 1,500 54,000,000
21/06/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 130 4,290,000
20/06/2019 33,000 0.00 ■■ 0.00 33,000 33,100 33,000 100 3,300,000
19/06/2019 33,000 1.00 3.03 32,000 33,000 32,800 80 2,640,000
17/06/2019 32,000 -0.80 -2.50 32,800 32,800 32,000 250 8,000,000
16/06/2019 32,000 -0.80 -2.50 32,800 32,800 32,000 250 8,000,000
14/06/2019 32,000 -0.80 -2.50 32,800 32,800 32,000 250 8,000,000
13/06/2019 32,800 0.80 2.44 32,000 32,800 32,800 10 328,000
11/06/2019 32,000 -0.80 -2.50 32,800 33,000 32,000 670 21,440,000
10/06/2019 32,800 0.00 ■■ 0.00 32,800 32,900 32,800 340 11,152,000
07/06/2019 32,800 1.60 4.88 31,200 32,800 32,800 30 984,000
06/06/2019 32,800 1.60 4.88 31,200 32,800 32,800 30 984,000
05/06/2019 31,200 -1.60 -5.13 32,800 32,900 31,200 390 12,168,000
04/06/2019 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 560 18,368,000
03/06/2019 32,800 -0.10 -0.30 32,900 32,900 32,800 150 4,920,000
02/06/2019 32,900 1.40 4.26 31,500 33,000 32,900 110 3,619,000
31/05/2019 32,900 1.40 4.26 31,500 33,000 32,900 110 3,619,000
30/05/2019 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 720 22,680,000
29/05/2019 31,500 0.10 0.32 31,400 31,500 31,500 80 2,520,000
28/05/2019 31,400 -0.90 -2.87 32,300 31,600 31,400 1,190 37,366,000
27/05/2019 32,300 -2.70 -8.36 35,000 33,000 32,300 60 1,938,000
26/05/2019 32,300 -2.70 -8.36 35,000 33,000 32,300 60 1,938,000
24/05/2019 32,300 -2.70 -8.36 35,000 33,000 32,300 60 1,938,000
15/05/2019 35,000 3.10 8.86 31,900 35,000 35,000 10 350,000
14/05/2019 35,000 3.10 8.86 31,900 35,000 35,000 10 350,000
13/05/2019 31,900 -3.50 -10.97 35,400 31,900 31,900 10 319,000
10/05/2019 35,400 3.20 9.04 32,200 35,400 35,400 10 354,000
09/05/2019 35,400 3.20 9.04 32,200 35,400 35,400 10 354,000
26/04/2019 32,200 -3.50 -10.87 35,700 32,200 32,200 10 322,000
25/04/2019 32,200 -3.50 -10.87 35,700 32,200 32,200 10 322,000
23/04/2019 35,700 3.20 8.96 32,500 35,700 35,700 10 357,000
22/04/2019 35,700 3.20 8.96 32,500 35,700 35,700 10 357,000
19/04/2019 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 40 1,300,000
18/04/2019 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 40 1,300,000
16/04/2019 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 70 2,275,000
15/04/2019 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 70 2,275,000
14/04/2019 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 70 2,275,000
12/04/2019 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 70 2,275,000
11/04/2019 32,500 1.50 4.62 31,000 32,500 32,500 100 3,250,000
10/04/2019 32,500 1.50 4.62 31,000 32,500 32,500 100 3,250,000
28/03/2019 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 400 12,400,000
27/03/2019 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 200 6,200,000
22/03/2019 31,000 -2.00 -6.45 33,000 31,000 31,000 20 620,000
12/03/2019 33,000 2.00 6.06 31,000 33,000 30,000 500 16,500,000
11/03/2019 31,000 1.00 3.23 30,000 31,000 31,000 60 1,860,000
08/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
04/03/2019 30,200 -0.10 -0.33 30,300 30,200 30,200 110 3,322,000
01/03/2019 30,300 0.10 0.33 30,200 30,300 30,000 400 12,120,000
28/02/2019 30,200 -0.30 -0.99 30,500 30,300 30,200 370 11,174,000
27/02/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 340 10,370,000
26/02/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 10 305,000
22/02/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 150 4,575,000
21/02/2019 30,500 2.70 8.85 27,800 30,500 30,000 5,970 182,085,000
15/02/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 600 16,080,000
14/02/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 60 1,608,000
12/02/2019 26,800 2.30 8.58 24,500 26,800 26,800 120 3,216,000
29/01/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,300 250 6,125,000
28/01/2019 24,500 -0.50 -2.04 25,000 24,900 24,500 930 22,785,000
25/01/2019 25,000 -0.50 -2.00 25,500 25,500 25,000 1,420 35,500,000
24/01/2019 25,500 -0.80 -3.14 26,300 25,500 25,500 480,000 12,240,000,000
23/01/2019 26,300 -0.10 -0.38 26,400 26,300 26,300 300,000 7,890,000,000
22/01/2019 26,400 -1.60 -6.06 28,000 28,000 26,400 1,210,000 31,944,000,000
02/01/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
28/12/2018 29,000 -0.50 -1.72 29,500 29,000 29,000 600 17,400,000
27/12/2018 29,500 -29.50 -100.00 29,500 0 0 0 0
26/12/2018 29,500 0.50 1.69 29,000 29,500 29,500 200 5,900,000
25/12/2018 29,000 -1.00 -3.45 30,000 29,000 29,000 100 2,900,000
24/12/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
21/12/2018 30,000 0.10 0.33 29,900 30,000 30,000 1,000 30,000,000
20/12/2018 29,900 0.90 3.01 29,000 29,900 29,900 100 2,990,000
19/12/2018 29,000 -29.00 -100.00 29,000 0 0 0 0
18/12/2018 29,000 -1.00 -3.45 30,000 29,000 29,000 500 14,500,000
17/12/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
14/12/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
13/12/2018 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 500 15,000,000
12/12/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
11/12/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
10/12/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
07/12/2018 30,000 2.40 8.00 27,600 30,000 30,000 35,400 1,062,000,000
06/12/2018 27,600 -27.60 -100.00 27,600 0 0 0 0
05/12/2018 27,600 -2.40 -8.70 30,000 31,000 27,600 1,500 41,400,000
04/12/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
03/12/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
29/11/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
28/11/2018 30,000 -1.00 -3.33 31,000 30,000 30,000 2,000 60,000,000
27/11/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
26/11/2018 31,000 -1.00 -3.23 32,000 32,000 31,000 6,000 186,000,000
23/11/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
22/11/2018 32,000 -0.60 -1.88 32,600 32,000 32,000 11,900 380,800,000
21/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
20/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
19/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
16/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
15/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
14/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
13/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
12/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
09/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
08/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
07/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
06/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
05/11/2018 32,600 -32.60 -100.00 32,600 0 0 0 0
02/11/2018 32,600 0.10 0.31 32,500 32,600 32,600 1,000 32,600,000
01/11/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
31/10/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
30/10/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 2,000 65,000,000
29/10/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 200 6,500,000
26/10/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 4,600 149,500,000
25/10/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 300 9,750,000
24/10/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 3,700 120,250,000
23/10/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 6,000 195,000,000
22/10/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 500 16,250,000
19/10/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
18/10/2018 32,500 -1.30 -4.00 33,800 32,500 32,500 1,000 32,500,000
17/10/2018 33,800 -1.20 -3.55 35,000 33,800 33,800 500 16,900,000
16/10/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
15/10/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
12/10/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
11/10/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
10/10/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
09/10/2018 35,000 2.00 5.71 33,000 35,000 35,000 16,000 560,000,000
08/10/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 7,000 231,000,000
05/10/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
04/10/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,000 33,000,000
03/10/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100 3,300,000
02/10/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
01/10/2018 33,000 1.00 3.03 32,000 33,000 32,200 500 16,500,000
28/09/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
27/09/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
26/09/2018 32,000 -1.50 -4.69 33,500 32,000 32,000 100 3,200,000
25/09/2018 33,500 -33.50 -100.00 33,500 0 0 0 0
24/09/2018 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 100 3,350,000
21/09/2018 33,500 0.50 1.49 33,000 33,500 33,500 200 6,700,000
20/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
19/09/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 500 16,500,000
18/09/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 400 13,200,000
17/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
14/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
13/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
12/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
11/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
10/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
07/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
06/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
05/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
04/09/2018 33,000 -0.50 -1.52 33,500 33,000 32,100 400 13,200,000
31/08/2018 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 100 3,350,000
30/08/2018 33,500 1.50 4.48 32,000 33,500 32,000 700 23,450,000
29/08/2018 32,000 -2.00 -6.25 34,000 33,500 32,000 1,500 48,000,000
28/08/2018 34,000 -34.00 -100.00 34,800 0 0 0 0
27/08/2018 34,000 -0.80 -2.35 34,800 34,000 33,900 20,600 700,400,000
24/08/2018 34,800 0.00 ■■ 0.00 34,800 34,800 32,400 300 10,440,000
23/08/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
22/08/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
21/08/2018 34,800 1.00 2.87 33,800 34,800 31,600 200 6,960,000
20/08/2018 33,800 -33.80 -100.00 33,800 0 0 0 0
17/08/2018 33,800 -33.80 -100.00 33,800 0 0 0 0
16/08/2018 33,800 -0.20 -0.59 34,000 33,800 33,800 100 3,380,000
15/08/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
14/08/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
13/08/2018 34,000 0.00 ■■ 0.00 34,000 34,800 32,100 1,200 40,800,000
10/08/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
09/08/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
08/08/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
07/08/2018 34,000 -0.50 -1.47 34,500 34,000 34,000 100 3,400,000
06/08/2018 34,500 -34.50 -100.00 34,500 0 0 0 0
03/08/2018 34,500 -1.30 -3.77 35,800 34,500 34,500 300 10,350,000
02/08/2018 35,800 1.80 5.03 34,000 35,800 31,100 500 17,900,000
01/08/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
31/07/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
30/07/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
27/07/2018 34,000 -2.00 -5.88 36,000 34,000 34,000 100 3,400,000
26/07/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
25/07/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
24/07/2018 36,000 -0.20 -0.56 36,200 36,000 36,000 100 3,600,000
23/07/2018 36,200 -36.20 -100.00 36,200 0 0 0 0
20/07/2018 36,200 0.20 0.55 36,000 36,200 36,200 3,300 119,460,000
19/07/2018 36,000 -0.70 -1.94 36,700 36,000 36,000 600 21,600,000
18/07/2018 36,700 -36.70 -100.00 36,700 0 0 0 0
17/07/2018 36,700 0.50 1.36 36,200 36,800 36,700 600 22,020,000
16/07/2018 36,200 -36.20 -100.00 36,200 0 0 0 0
13/07/2018 36,200 -1.90 -5.25 38,100 36,200 36,100 1,300 47,060,000
12/07/2018 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 2,000 76,200,000
11/07/2018 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 100 3,810,000
10/07/2018 38,100 0.10 0.26 38,000 38,100 38,100 100 3,810,000
09/07/2018 38,000 -38.00 -100.00 38,000 0 0 0 0
06/07/2018 38,000 -0.70 -1.84 38,700 38,000 38,000 500 19,000,000
05/07/2018 38,700 -38.70 -100.00 38,700 0 0 0 0
04/07/2018 38,700 -3.10 -8.01 41,800 38,700 38,700 200 7,740,000
03/07/2018 41,800 -41.80 -100.00 41,800 0 0 0 0
29/06/2018 41,800 1.70 4.07 40,100 41,800 38,300 600 25,080,000
28/06/2018 40,100 -40.10 -100.00 40,100 0 0 0 0
27/06/2018 40,100 -40.10 -100.00 40,100 0 0 0 0
26/06/2018 40,100 -4.40 -10.97 44,500 40,200 40,100 8,900 356,890,000
25/06/2018 44,500 4.00 8.99 40,500 44,500 44,500 100 4,450,000
22/06/2018 40,500 1.20 2.96 39,300 40,500 40,500 1,000 40,500,000
21/06/2018 39,300 -2.90 -7.38 42,200 39,300 39,200 1,100 43,230,000
20/06/2018 42,200 -42.20 -100.00 42,200 0 0 0 0
19/06/2018 42,200 -42.20 -100.00 42,200 0 0 0 0
18/06/2018 42,200 -42.20 -100.00 42,200 0 0 0 0
15/06/2018 42,200 -42.20 -100.00 42,200 0 0 0 0
14/06/2018 42,200 -1.20 -2.84 43,400 43,000 42,200 700 29,540,000
13/06/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
12/06/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
11/06/2018 45,900 0.90 1.96 45,000 45,900 45,900 100 4,590,000
08/06/2018 45,000 -45.00 -100.00 45,000 0 0 0 0
07/06/2018 45,000 -1.90 -4.22 46,900 45,000 45,000 200 9,000,000
06/06/2018 46,900 -46.90 -100.00 46,900 0 0 0 0
05/06/2018 46,900 -46.90 -100.00 46,900 0 0 0 0
04/06/2018 46,900 1.40 2.99 45,500 46,900 44,000 300 14,070,000
01/06/2018 45,500 -1.30 -2.86 46,800 45,900 45,500 200 9,100,000
31/05/2018 46,800 2.90 6.20 43,900 46,800 46,800 100 4,680,000
30/05/2018 43,900 -43.90 -100.00 43,900 0 0 0 0
29/05/2018 43,900 0.80 1.82 43,100 43,900 43,000 300 13,170,000
28/05/2018 43,100 -4.40 -10.21 47,500 43,100 43,100 400 17,240,000
25/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
24/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
23/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
22/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
21/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
18/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
17/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
16/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
15/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
14/05/2018 47,500 0.00 ■■ 0.00 47,500 47,500 45,000 2,700 128,250,000
11/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
10/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
09/05/2018 47,500 -47.50 -100.00 47,500 0 0 0 0
08/05/2018 47,500 -1.10 -2.32 48,600 48,000 47,500 200 9,500,000
07/05/2018 48,600 1.60 3.29 47,000 48,600 48,600 100 4,860,000
04/05/2018 47,000 -2.90 -6.17 49,900 47,000 47,000 200 9,400,000
03/05/2018 49,900 2.90 5.81 47,000 49,900 49,900 100 4,990,000
02/05/2018 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,400 65,800,000
27/04/2018 47,000 -2.80 -5.96 49,800 47,000 47,000 1,900 89,300,000
26/04/2018 49,800 2.50 5.02 47,300 49,800 49,800 100 4,980,000
24/04/2018 47,300 0.00 ■■ 0.00 47,300 47,300 47,300 900 42,570,000
23/04/2018 47,300 0.00 ■■ 0.00 47,300 47,500 47,300 10,700 506,110,000
20/04/2018 47,300 0.50 1.06 46,800 47,500 46,800 6,900 326,370,000
19/04/2018 46,800 -46.80 -100.00 46,800 0 0 0 0
18/04/2018 46,800 0.00 ■■ 0.00 46,800 47,000 46,800 1,000 46,800,000
13/04/2018 46,800 -46.80 -100.00 46,800 0 0 0 0
12/04/2018 46,800 -46.80 -100.00 46,800 0 0 0 0
11/04/2018 46,800 -46.80 -100.00 46,800 0 0 0 0
10/04/2018 46,800 -0.90 -1.92 47,700 46,800 46,800 1,000 46,800,000
09/04/2018 47,700 -47.70 -100.00 47,700 0 0 0 0
06/04/2018 47,700 0.40 0.84 47,300 47,700 46,000 1,700 81,090,000
05/04/2018 47,300 1.30 2.75 46,000 47,300 47,200 1,500 70,950,000
04/04/2018 46,000 -2.20 -4.78 48,200 46,200 46,000 4,300 197,800,000
03/04/2018 48,200 -48.20 -100.00 48,200 0 0 0 0
02/04/2018 48,200 3.00 6.22 45,200 48,200 48,200 100 4,820,000
30/03/2018 45,200 -2.80 -6.19 48,000 45,200 45,200 2,500 113,000,000
29/03/2018 48,000 0.70 1.46 47,300 48,000 47,300 2,200 105,600,000
28/03/2018 47,300 -47.30 -100.00 47,300 0 0 0 0
27/03/2018 47,300 0.00 ■■ 0.00 47,300 49,500 47,300 5,700 269,610,000
26/03/2018 47,300 0.00 ■■ 0.00 47,300 47,800 47,300 2,000 94,600,000
23/03/2018 47,300 0.00 ■■ 0.00 47,300 47,300 47,300 200 9,460,000
22/03/2018 47,300 -0.20 -0.42 47,500 47,300 47,300 100 4,730,000
21/03/2018 47,500 0.40 0.84 47,100 47,500 47,100 700 33,250,000
20/03/2018 47,100 -1.10 -2.34 48,200 47,100 47,100 300 14,130,000
19/03/2018 48,200 -48.20 -100.00 48,200 0 0 0 0
16/03/2018 48,200 0.20 0.41 48,000 48,700 48,000 1,400 67,480,000
15/03/2018 48,000 1.00 2.08 47,000 48,000 48,000 1,200 57,600,000
14/03/2018 47,000 0.20 0.43 46,800 47,000 47,000 1,100 51,700,000
13/03/2018 46,800 0.80 1.71 46,000 46,900 46,500 1,800 84,240,000
12/03/2018 46,000 -2.50 -5.43 48,500 46,500 46,000 1,500 69,000,000
09/03/2018 48,500 1.50 3.09 47,000 48,500 48,500 100 4,850,000
08/03/2018 47,000 0.00 ■■ 0.00 47,000 47,000 46,000 500 23,500,000
07/03/2018 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 600 28,200,000
06/03/2018 47,000 -1.00 -2.13 48,000 47,000 47,000 3,200 150,400,000
05/03/2018 48,000 -2.00 -4.17 50,000 48,500 48,000 1,600 76,800,000
02/03/2018 50,000 -50.00 -100.00 50,000 0 0 0 0
01/03/2018 50,000 -0.80 -1.60 50,800 50,000 46,100 500 25,000,000
28/02/2018 50,800 -0.10 -0.20 50,900 50,800 50,800 1,600 81,280,000
27/02/2018 50,900 -0.10 -0.20 51,000 50,900 50,900 200 10,180,000
26/02/2018 51,000 -51.00 -100.00 51,000 0 0 0 0
23/02/2018 51,000 -2.00 -3.92 53,000 51,000 51,000 200 10,200,000
22/02/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
21/02/2018 53,000 1.00 1.89 52,000 56,800 48,100 2,300 121,900,000
13/02/2018 52,000 3.90 7.50 48,100 52,800 49,900 1,000 52,000,000
12/02/2018 48,100 -48.10 -100.00 48,100 0 0 0 0
09/02/2018 48,100 -1.00 -2.08 49,100 48,800 48,100 1,000 48,100,000
08/02/2018 49,100 -0.60 -1.22 49,700 49,500 49,100 700 34,370,000
07/02/2018 49,700 0.70 1.41 49,000 49,700 49,000 400 19,880,000
06/02/2018 49,000 1.00 2.04 48,000 49,000 48,000 11,600 568,400,000
05/02/2018 48,000 -1.50 -3.13 49,500 48,000 48,000 700 33,600,000
02/02/2018 49,500 0.30 0.61 49,200 49,900 49,500 1,700 84,150,000
01/02/2018 49,200 -0.70 -1.42 49,900 50,000 49,200 4,600 226,320,000
31/01/2018 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 100 4,990,000
30/01/2018 49,900 0.90 1.80 49,000 49,900 49,000 2,000 99,800,000
29/01/2018 49,000 0.00 ■■ 0.00 49,000 49,000 48,000 2,800 137,200,000
26/01/2018 49,000 0.00 ■■ 0.00 49,000 51,000 48,000 4,300 210,700,000
25/01/2018 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 200 9,800,000
24/01/2018 49,000 -49.00 -100.00 49,000 0 0 0 0
23/01/2018 49,000 -49.00 -100.00 49,000 0 0 0 0
22/01/2018 49,000 0.50 1.02 48,500 49,000 49,000 300 14,700,000
19/01/2018 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 200 9,700,000
18/01/2018 48,500 -48.50 -100.00 48,500 0 0 0 0
17/01/2018 48,500 -0.10 -0.21 48,600 48,500 48,500 200 9,700,000
16/01/2018 48,600 0.20 0.41 48,400 48,600 48,300 2,000 97,200,000
15/01/2018 48,400 -0.60 -1.24 49,000 48,400 48,400 400 19,360,000
12/01/2018 49,000 0.00 ■■ 0.00 49,000 50,000 48,400 3,100 151,900,000
11/01/2018 49,000 -1.50 -3.06 50,500 49,200 49,000 2,300 112,700,000
10/01/2018 50,500 0.50 0.99 50,000 50,500 50,500 200 10,100,000
09/01/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 100 5,000,000
08/01/2018 50,000 -50.00 -100.00 50,000 0 0 0 0
05/01/2018 50,000 -1.00 -2.00 51,000 50,000 50,000 300 15,000,000
04/01/2018 51,000 -4.00 -7.84 55,000 51,000 51,000 100 5,100,000
03/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
02/01/2018 55,000 -1.00 -1.82 56,000 55,000 50,800 2,300 126,500,000
29/12/2017 56,000 3.00 5.36 53,000 56,900 53,000 3,600 201,600,000
28/12/2017 53,000 4.50 8.49 48,500 53,000 48,000 23,600 1,250,800,000
27/12/2017 48,500 0.30 0.62 48,200 48,500 48,500 2,700 130,950,000
26/12/2017 48,200 0.20 0.41 48,000 48,500 48,000 3,500 168,700,000
25/12/2017 48,000 1.00 2.08 47,000 48,500 48,000 2,100 100,800,000
22/12/2017 47,000 -2.00 -4.26 49,000 49,000 47,000 1,500 70,500,000
21/12/2017 49,000 0.00 ■■ 0.00 49,000 49,500 49,000 2,600 127,400,000
20/12/2017 49,000 1.00 2.04 48,000 49,000 48,000 1,300 63,700,000
19/12/2017 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,300 62,400,000
18/12/2017 48,000 -5.00 -10.42 53,000 48,500 48,000 500 24,000,000
15/12/2017 53,000 4.70 8.87 48,300 53,000 51,000 6,000 318,000,000
14/12/2017 52,700 0.00 ■■ 0.00 52,700 52,700 52,700 100 5,270,000
13/12/2017 52,700 -5.80 -11.01 58,500 52,700 52,700 100 5,270,000
12/12/2017 58,500 -58.50 -100.00 58,500 0 0 0 0
11/12/2017 58,500 -58.50 -100.00 58,500 0 0 0 0
08/12/2017 50,000 -5.00 -10.00 55,000 50,000 50,000 100 5,000,000
07/12/2017 55,000 5.00 9.09 50,000 55,000 51,000 3,200 176,000,000
05/12/2017 56,800 0.00 ■■ 0.00 53,000 53,000 53,000 200 11,360,000
04/12/2017 56,800 0.00 ■■ 0.00 56,800 56,800 56,800 0 0
01/12/2017 56,800 -6.20 -9.84 62,400 62,400 56,800 500 28,400,000
30/11/2017 63,000 4.70 8.06 59,000 64,100 58,300 25,200 1,587,600,000
29/11/2017 58,300 4.30 7.96 58,000 58,400 54,000 4,300 250,690,000
28/11/2017 54,000 -0.10 -0.18 54,000 54,000 53,900 3,186 172,044,000
27/11/2017 54,100 -5.90 -9.83 60,000 60,000 54,100 2,300 124,430,000
24/11/2017 60,000 5.00 9.09 55,000 60,000 53,100 5,300 318,000,000
23/11/2017 55,000 5.00 10.00 51,900 55,000 51,900 9,000 495,000,000
22/11/2017 50,000 3.20 6.84 48,000 50,000 48,000 10,070 503,500,000
21/11/2017 46,800 -0.30 -0.64 46,800 46,800 46,800 600 28,080,000
20/11/2017 47,100 -0.80 -1.67 47,100 47,100 47,100 1,000 47,100,000
17/11/2017 47,900 0.80 1.70 47,600 47,900 47,600 2,340 112,086,000
16/11/2017 47,100 0.00 ■■ 0.00 47,100 47,100 47,100 10 471,000
15/11/2017 47,100 -0.40 -0.84 47,100 47,100 47,100 200 9,420,000
14/11/2017 47,500 -0.50 -1.04 47,500 47,500 47,500 11,410 541,975,000
13/11/2017 48,000 0.00 ■■ 0.00 47,500 48,000 47,400 13,500 648,000,000
10/11/2017 48,000 0.50 1.05 49,700 49,700 48,000 1,100 52,800,000
09/11/2017 47,500 1.40 3.04 49,900 49,900 47,500 1,700 80,750,000
08/11/2017 46,100 0.00 ■■ 0.00 46,100 46,100 46,100 10,976 505,993,600
07/11/2017 46,100 0.00 ■■ 0.00 46,100 46,200 46,100 14,000 645,400,000
06/11/2017 46,100 0.00 ■■ 0.00 46,100 46,100 46,100 600 27,660,000
03/11/2017 46,100 1.10 2.44 46,100 46,100 46,100 500 23,050,000
02/11/2017 45,000 -1.00 -2.17 45,400 45,400 45,000 700 31,500,000
01/11/2017 46,000 -0.40 -0.86 46,100 46,100 46,000 300 13,800,000
31/10/2017 46,400 -0.10 -0.22 46,400 46,400 46,400 200 9,280,000
30/10/2017 46,500 -2.40 -4.91 46,500 46,500 46,500 1,000 46,500,000
27/10/2017 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
26/10/2017 48,900 -0.60 -1.21 47,000 48,900 47,000 207 10,122,300
25/10/2017 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
24/10/2017 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
23/10/2017 49,500 -0.40 -0.80 49,500 49,500 49,500 235 11,632,500
20/10/2017 49,900 4.10 8.95 49,900 49,900 49,900 100 4,990,000
19/10/2017 45,800 -1.70 -3.58 47,000 47,000 45,800 1,200 54,960,000
18/10/2017 47,500 -1.50 -3.06 47,600 47,600 47,500 2,500 118,750,000
17/10/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 20 980,000
16/10/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 10 490,000
13/10/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 1,000 49,000,000
12/10/2017 49,000 -0.50 -1.01 49,000 49,000 49,000 200 9,800,000
11/10/2017 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
10/10/2017 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 23 1,138,500
09/10/2017 49,500 0.50 1.02 49,000 49,500 49,000 1,620 80,190,000
06/10/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 20 980,000
05/10/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
04/10/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
03/10/2017 49,000 2.00 4.26 48,900 49,000 48,900 520 25,480,000
02/10/2017 47,000 -0.10 -0.21 47,000 47,000 47,000 4,500 211,500,000
29/09/2017 47,100 -0.10 -0.21 47,100 47,200 47,000 6,100 287,310,000
28/09/2017 47,200 -2.60 -5.22 50,000 50,000 47,200 2,000 94,400,000
27/09/2017 49,800 2.20 4.62 49,800 50,000 49,700 1,920 95,616,000
26/09/2017 47,600 0.50 1.06 47,600 47,600 47,500 1,000 47,600,000
25/09/2017 47,100 0.00 ■■ 0.00 47,100 47,100 47,100 0 0
22/09/2017 47,100 -2.90 -5.80 47,100 47,100 47,100 1,600 75,360,000
21/09/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 25 1,250,000
20/09/2017 50,000 3.00 6.38 49,800 51,000 49,800 19,600 980,000,000
19/09/2017 47,000 -2.50 -5.05 49,900 49,900 47,000 2,310 108,570,000
18/09/2017 49,500 1.00 2.06 50,000 50,000 49,500 3,200 158,400,000
15/09/2017 48,500 0.30 0.62 48,200 48,500 48,200 5,052 245,022,000
14/09/2017 48,200 1.20 2.55 48,500 48,500 48,200 1,500 72,300,000
13/09/2017 47,000 -0.50 -1.05 47,000 47,000 47,000 3,904 183,488,000
12/09/2017 47,500 1.90 4.17 47,000 49,000 47,000 7,656 363,660,000
11/09/2017 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 0 0
08/09/2017 45,600 -2.40 -5.00 46,500 47,500 45,600 5,900 269,040,000
07/09/2017 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
06/09/2017 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
05/09/2017 48,000 2.00 4.35 45,500 48,500 45,500 4,904 235,392,000
01/09/2017 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 300 13,800,000
31/08/2017 46,000 -1.80 -3.77 46,000 46,000 46,000 100 4,600,000
30/08/2017 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 0 0
29/08/2017 47,800 -0.10 -0.21 47,800 47,800 47,800 320 15,296,000
28/08/2017 47,900 2.40 5.27 47,900 47,900 47,900 100 4,790,000
25/08/2017 45,500 -2.50 -5.21 47,900 47,900 45,100 3,400 154,700,000
24/08/2017 48,000 2.40 5.26 48,000 48,000 48,000 100 4,800,000
23/08/2017 45,600 -2.40 -5.00 45,600 45,600 45,600 400 18,240,000
22/08/2017 48,000 -0.40 -0.83 48,000 48,000 48,000 100 4,800,000
21/08/2017 48,400 0.40 0.83 48,400 48,400 48,400 100 4,840,000
18/08/2017 48,000 0.10 0.21 46,500 48,000 46,500 2,900 139,200,000
17/08/2017 47,900 0.90 1.91 48,000 48,000 47,900 400 19,160,000
16/08/2017 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
15/08/2017 47,000 -1.50 -3.09 48,000 48,000 47,000 3,540 166,380,000
14/08/2017 48,500 -0.50 -1.02 48,500 48,500 48,500 500 24,250,000
11/08/2017 49,000 -1.00 -2.00 49,700 49,700 49,000 200 9,800,000
10/08/2017 50,000 0.50 1.01 50,000 50,000 50,000 2,162 108,100,000
09/08/2017 49,500 -0.40 -0.80 49,500 49,500 49,500 100 4,950,000
08/08/2017 49,900 1.20 2.46 49,900 49,900 49,900 100 4,990,000
07/08/2017 48,700 2.30 4.96 48,800 48,800 48,700 300 14,610,000
04/08/2017 46,400 -0.10 -0.22 46,500 46,500 46,400 1,400 64,960,000
03/08/2017 46,500 0.20 0.43 46,500 46,500 46,500 1,220 56,730,000
02/08/2017 46,300 -2.70 -5.51 49,000 49,500 46,300 1,300 60,190,000
01/08/2017 49,000 1.00 2.08 50,500 50,500 49,000 600 29,400,000
31/07/2017 48,000 0.40 0.84 48,000 48,100 48,000 1,300 62,400,000
28/07/2017 47,600 0.20 0.42 48,000 48,900 47,600 5,472 260,467,200
27/07/2017 47,400 1.40 3.04 46,500 47,400 46,500 7,300 346,020,000
26/07/2017 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 40 1,840,000
25/07/2017 46,000 0.00 ■■ 0.00 46,000 46,000 43,000 2,710 124,660,000
24/07/2017 46,000 1.00 2.22 45,000 46,000 44,000 2,200 101,200,000
21/07/2017 45,000 -1.00 -2.17 43,500 45,000 43,500 542 24,390,000
20/07/2017 46,000 -1.00 -2.13 46,000 46,000 46,000 520 23,920,000
19/07/2017 47,000 0.00 ■■ 0.00 47,000 47,000 45,000 3,500 164,500,000
18/07/2017 47,000 0.00 ■■ 0.00 45,100 47,000 44,100 2,120 99,640,000
17/07/2017 47,000 -2.90 -5.81 47,300 47,300 46,000 3,600 169,200,000
14/07/2017 49,900 -2.10 -4.04 50,000 50,000 48,000 5,530 275,947,000
13/07/2017 52,000 -0.50 -0.95 52,500 52,500 52,000 1,800 93,600,000
12/07/2017 52,500 -2.00 -3.67 54,500 54,500 52,500 32,320 1,696,800,000
11/07/2017 54,500 -35.50 -39.44 55,300 59,000 52,000 6,920 377,140,000
10/07/2017 90,000 3.60 4.17 86,500 94,000 86,500 31,520 2,836,800,000
07/07/2017 86,400 7.00 8.82 80,000 87,000 80,000 27,440 2,370,816,000
06/07/2017 79,400 0.40 0.51 80,000 81,000 79,000 16,601 1,318,119,400
05/07/2017 79,000 -4.00 -4.82 80,000 80,000 79,000 13,421 1,060,259,000
04/07/2017 83,000 -1.00 -1.19 85,000 85,000 80,000 16,800 1,394,400,000
03/07/2017 84,000 7.00 9.09 79,900 84,700 77,000 49,301 4,141,284,000
30/06/2017 77,000 7.00 10.00 77,000 77,000 71,000 52,117 4,013,009,000
29/06/2017 70,000 0.00 ■■ 0.00 72,000 72,000 70,000 600 42,000,000
28/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 3,211 224,770,000
27/06/2017 70,000 -6.50 -8.50 70,000 70,000 70,000 1,600 112,000,000
26/06/2017 76,500 0.50 0.66 76,500 76,500 76,500 192 14,688,000
23/06/2017 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 40 3,040,000
22/06/2017 76,000 6.00 8.57 70,000 76,000 70,000 8,900 676,400,000
21/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 4,010 280,700,000
20/06/2017 70,000 2.00 2.94 70,000 70,000 70,000 10,027 701,890,000
19/06/2017 68,000 -2.00 -2.86 68,000 68,000 68,000 655 44,540,000
16/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 11,028 771,960,000
15/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
14/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
13/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
09/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
08/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
07/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
06/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
05/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
02/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 11,220 785,400,000
01/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
31/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 400 28,000,000
30/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
29/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
26/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
25/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
24/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
23/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 4,200 294,000,000
22/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
19/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
18/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
17/05/2017 70,000 -3.50 -4.76 70,000 70,000 70,000 2,000 140,000,000
16/05/2017 73,500 0.00 ■■ 0.00 73,500 73,500 73,500 0 0
15/05/2017 73,500 0.00 ■■ 0.00 73,500 73,500 73,500 100 7,350,000
09/05/2017 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 75 5,400,000
08/05/2017 72,000 2.00 2.86 74,000 74,000 72,000 400 28,800,000
05/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
04/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 100 7,000,000
03/05/2017 70,000 -4.00 -5.41 70,000 70,000 70,000 20,046 1,403,220,000
28/04/2017 74,000 0.00 ■■ 0.00 74,000 74,000 70,000 2,200 162,800,000
27/04/2017 74,000 4.00 5.71 74,000 74,000 74,000 100 7,400,000
26/04/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
25/04/2017 70,000 -3.00 -4.11 72,000 72,000 70,000 2,100 147,000,000
24/04/2017 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 100 7,300,000
21/04/2017 73,000 -1.00 -1.35 73,000 73,000 73,000 1,500 109,500,000
20/04/2017 74,000 6.00 8.82 71,900 74,000 71,900 1,600 118,400,000
19/04/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
18/04/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
17/04/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
14/04/2017 68,000 -4.00 -5.56 68,000 68,000 68,000 1,133 77,044,000
13/04/2017 72,000 3.00 4.35 68,000 72,000 68,000 1,100 79,200,000
12/04/2017 69,000 -0.90 -1.29 70,000 70,000 69,000 6,000 414,000,000
11/04/2017 69,900 0.00 ■■ 0.00 69,900 69,900 69,900 85 5,941,500
10/04/2017 69,900 3.70 5.59 69,900 69,900 69,900 100 6,990,000
07/04/2017 66,200 0.00 ■■ 0.00 66,200 66,200 66,200 0 0
05/04/2017 66,200 0.60 0.91 66,200 66,200 66,200 100 6,620,000
04/04/2017 65,600 1.10 1.71 65,000 65,600 65,000 300 19,680,000
03/04/2017 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 2,000 129,000,000
31/03/2017 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 6,715 433,117,500
30/03/2017 64,500 1.50 2.38 63,500 64,500 63,500 3,600 232,200,000
29/03/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
28/03/2017 63,000 -1.00 -1.56 63,000 63,000 63,000 236 14,868,000
27/03/2017 64,000 0.40 0.63 64,000 64,000 64,000 1,200 76,800,000
24/03/2017 63,600 0.60 0.95 63,500 63,600 63,500 2,000 127,200,000
23/03/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 80 5,040,000
22/03/2017 63,000 1.00 1.61 63,000 63,000 62,000 4,100 258,300,000
21/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
20/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
17/03/2017 62,000 -0.50 -0.80 63,000 63,000 62,000 4,600 285,200,000
16/03/2017 62,500 -0.50 -0.79 62,500 62,500 62,500 200 12,500,000
15/03/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 1,000 63,000,000
14/03/2017 63,000 1.00 1.61 62,000 63,000 62,000 4,000 252,000,000
13/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 83 5,146,000
10/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 17 1,054,000
09/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
08/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
07/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 56 3,472,000
06/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 17 1,054,000
03/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
02/03/2017 62,000 -1.00 -1.59 62,000 62,000 62,000 1,000 62,000,000
01/03/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 63 3,969,000
28/02/2017 63,000 1.00 1.61 63,000 63,000 63,000 207 13,041,000
27/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 3,500 217,000,000
24/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
23/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
22/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 5,120 317,440,000
21/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 69 4,278,000
20/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
17/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 80 4,960,000
16/02/2017 62,000 -2.00 -3.12 62,000 62,000 62,000 110 6,820,000
15/02/2017 64,000 1.00 1.59 64,000 64,000 64,000 260 16,640,000
14/02/2017 63,000 3.00 5.00 60,100 63,000 60,100 973 61,299,000
13/02/2017 60,000 -1.00 -1.64 60,000 60,000 60,000 1,661 99,660,000
10/02/2017 61,000 1.00 1.67 61,000 61,000 61,000 1,004 61,244,000
09/02/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 1,000 60,000,000
08/02/2017 60,000 0.50 0.84 54,000 60,000 54,000 1,017 61,020,000
07/02/2017 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 0 0
06/02/2017 59,500 0.50 0.85 59,100 59,500 59,100 300 17,850,000
03/02/2017 59,000 -1.00 -1.67 59,000 59,000 59,000 100 5,900,000
02/02/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
25/01/2017 60,000 2.50 4.35 61,000 61,000 60,000 1,800 108,000,000
24/01/2017 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 500 28,750,000
23/01/2017 57,500 -1.00 -1.71 57,500 57,500 57,500 500 28,750,000
20/01/2017 58,500 -5.30 -8.31 58,500 58,500 58,500 14,900 871,650,000
19/01/2017 63,800 0.00 ■■ 0.00 63,800 63,800 63,800 0 0
18/01/2017 63,800 0.00 ■■ 0.00 63,800 63,800 63,800 0 0
17/01/2017 63,800 0.00 ■■ 0.00 63,800 63,800 63,800 0 0
16/01/2017 63,800 5.80 10.00 58,000 63,800 58,000 1,700 108,460,000
13/01/2017 58,000 3.00 5.45 57,000 58,000 57,000 8,600 498,800,000
12/01/2017 55,000 2.00 3.77 54,000 55,000 54,000 2,700 148,500,000
11/01/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
10/01/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
09/01/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 10 530,000
06/01/2017 53,000 0.50 0.95 53,000 53,000 53,000 220 11,660,000
05/01/2017 52,500 -4.90 -8.54 52,500 52,500 52,500 3,000 157,500,000
04/01/2017 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
03/01/2017 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
30/12/2016 57,400 4.40 8.30 57,000 57,500 57,000 4,400 252,560,000
29/12/2016 53,000 2.30 4.54 52,000 53,000 52,000 1,700 90,100,000
28/12/2016 50,700 0.20 0.40 50,600 50,700 50,600 900 45,630,000
27/12/2016 50,500 0.40 0.80 50,500 50,500 50,500 217 10,958,500
26/12/2016 50,100 0.10 0.20 50,000 50,100 50,000 200 10,020,000
23/12/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 700 35,000,000
22/12/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
21/12/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
20/12/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
19/12/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 100 5,000,000
16/12/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
15/12/2016 50,000 -1.00 -1.96 50,000 50,000 50,000 2,040 102,000,000
14/12/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
13/12/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 700 35,700,000
12/12/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
09/12/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 100 5,100,000
08/12/2016 51,000 1.00 2.00 50,000 51,000 50,000 27,900 1,422,900,000
07/12/2016 50,000 -2.00 -3.85 50,100 50,100 50,000 1,400 70,000,000
06/12/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
05/12/2016 52,000 -2.90 -5.28 52,500 52,500 52,000 400 20,800,000
02/12/2016 54,900 4.90 9.80 54,900 54,900 54,900 100 5,490,000
01/12/2016 50,000 0.00 ■■ 0.00 50,100 50,100 50,000 1,887 94,350,000
30/11/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
29/11/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 3,800 190,000,000
28/11/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
25/11/2016 50,000 -1.80 -3.47 51,800 51,800 50,000 2,100 105,000,000
24/11/2016 51,800 1.80 3.60 50,100 51,800 50,100 1,114 57,705,200
23/11/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
22/11/2016 50,000 -1.40 -2.72 50,000 50,000 50,000 500 25,000,000
21/11/2016 51,400 0.00 ■■ 0.00 51,400 51,400 51,400 0 0
18/11/2016 51,400 0.00 ■■ 0.00 51,400 51,400 51,400 0 0
17/11/2016 51,400 0.40 0.78 51,300 51,400 51,300 410 21,074,000
16/11/2016 51,000 0.70 1.39 51,100 51,100 51,000 500 25,500,000
15/11/2016 50,300 0.00 ■■ 0.00 50,300 50,300 50,300 0 0
14/11/2016 50,300 -1.20 -2.33 50,300 50,300 50,300 200 10,060,000
11/11/2016 51,500 -1.50 -2.83 51,600 51,600 51,500 900 46,350,000
10/11/2016 53,000 -2.00 -3.64 53,600 53,600 53,000 300 15,900,000
09/11/2016 55,000 0.00 ■■ 0.00 50,200 55,000 50,000 5,700 313,500,000
08/11/2016 55,000 0.10 0.18 55,000 55,000 55,000 4,020 221,100,000
07/11/2016 54,900 -0.10 -0.18 54,900 54,900 54,900 3,000 164,700,000
04/11/2016 55,000 4.00 7.84 50,000 55,000 50,000 11,300 621,500,000
03/11/2016 51,000 0.90 1.80 50,000 52,000 50,000 16,616 847,416,000
02/11/2016 50,100 0.10 0.20 50,000 50,100 50,000 2,184 109,418,400
01/11/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 679 33,950,000
31/10/2016 50,000 -0.50 -0.99 50,000 50,000 50,000 350 17,500,000
28/10/2016 50,500 0.40 0.80 49,500 50,500 49,500 700 35,350,000
27/10/2016 50,100 0.00 ■■ 0.00 50,100 50,100 50,100 0 0
26/10/2016 50,100 0.10 0.20 50,100 50,100 50,100 145,000 7,264,500,000
25/10/2016 50,000 -0.50 -0.99 50,000 50,000 50,000 3,500 175,000,000
24/10/2016 50,500 0.50 1.00 50,000 50,500 49,500 1,500 75,750,000
21/10/2016 50,000 -0.20 -0.40 50,200 50,200 50,000 15,403 770,150,000
20/10/2016 50,200 -0.40 -0.79 50,200 50,200 50,200 900 45,180,000
19/10/2016 50,600 0.00 ■■ 0.00 51,000 51,000 50,600 1,503 76,051,800
18/10/2016 50,600 0.00 ■■ 0.00 50,600 50,600 50,600 0 0
17/10/2016 50,600 -1.90 -3.62 50,700 50,700 50,600 400 20,240,000
14/10/2016 52,500 0.40 0.77 52,000 52,500 52,000 413 21,682,500
13/10/2016 52,100 0.10 0.19 51,500 52,100 51,500 600 31,260,000
12/10/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
11/10/2016 52,000 1.00 1.96 52,000 52,000 52,000 700 36,400,000
10/10/2016 51,000 1.00 2.00 51,000 51,000 51,000 2,006 102,306,000
07/10/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 11,600 580,000,000
06/10/2016 50,000 0.00 ■■ 0.00 49,500 50,000 49,000 5,500 275,000,000
05/10/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 14,670 733,500,000
04/10/2016 50,000 0.50 1.01 49,000 50,000 49,000 600 30,000,000
03/10/2016 49,500 -0.50 -1.00 50,000 50,000 49,500 11,000 544,500,000
30/09/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 900 45,000,000
29/09/2016 50,000 0.00 ■■ 0.00 50,000 50,100 50,000 12,800 640,000,000
28/09/2016 50,000 0.20 0.40 50,000 50,000 49,800 2,900 145,000,000
27/09/2016 49,800 -0.20 -0.40 50,000 50,000 49,800 2,400 119,520,000
26/09/2016 50,000 0.50 1.01 49,600 50,000 49,500 6,500 325,000,000
23/09/2016 49,500 0.20 0.41 49,400 50,500 49,000 7,724 382,338,000
22/09/2016 49,300 0.30 0.61 49,500 49,500 49,300 4,000 197,200,000
21/09/2016 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 26 1,274,000
20/09/2016 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 1,130 55,370,000
19/09/2016 49,000 -0.50 -1.01 49,500 53,900 49,000 2,200 107,800,000
16/09/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
15/09/2016 49,500 0.90 1.85 49,300 49,500 49,300 2,000 99,000,000
14/09/2016 48,600 -0.90 -1.82 48,600 48,600 48,600 256 12,441,600
13/09/2016 49,500 1.00 2.06 49,500 49,500 49,500 3,200 158,400,000
12/09/2016 48,500 0.10 0.21 49,000 49,000 48,500 1,900 92,150,000
09/09/2016 48,400 0.20 0.41 48,300 53,000 48,300 5,000 242,000,000
08/09/2016 48,200 0.20 0.42 48,100 48,200 48,100 6,520 314,264,000
07/09/2016 48,000 0.80 1.69 48,000 50,000 48,000 5,000 240,000,000
06/09/2016 47,200 0.00 ■■ 0.00 47,200 47,200 47,200 0 0
05/09/2016 47,200 -0.80 -1.67 47,200 47,200 47,200 100 4,720,000
01/09/2016 48,000 -4.00 -7.69 48,000 48,000 48,000 3,500 168,000,000
31/08/2016 52,000 4.00 8.33 51,000 52,000 51,000 200 10,400,000
30/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 200 9,600,000
29/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
26/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
25/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 3,096 148,608,000
24/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 660 31,680,000
23/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
22/08/2016 48,000 0.00 ■■ 0.00 47,900 48,000 47,000 13,600 652,800,000
19/08/2016 48,000 1.00 2.13 47,800 48,000 47,800 1,000 48,000,000
18/08/2016 47,000 0.00 ■■ 0.00 47,000 47,100 47,000 6,300 296,100,000
17/08/2016 47,000 -0.50 -1.05 47,100 47,100 47,000 7,400 347,800,000
16/08/2016 47,500 0.50 1.06 47,100 47,500 47,100 800 38,000,000
15/08/2016 47,000 -0.10 -0.21 48,000 48,000 47,000 700 32,900,000
12/08/2016 47,100 -0.90 -1.88 48,000 48,000 47,100 400 18,840,000
11/08/2016 48,000 -1.00 -2.04 49,000 49,000 48,000 200 9,600,000
10/08/2016 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
09/08/2016 49,000 -1.00 -2.00 49,000 49,000 49,000 300 14,700,000
08/08/2016 50,000 3.00 6.38 50,000 50,000 50,000 156 7,800,000
05/08/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 32 1,504,000
04/08/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,008 47,376,000
03/08/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 2,500 117,500,000
02/08/2016 47,000 -1.00 -2.08 47,000 47,000 47,000 800 37,600,000
01/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
29/07/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
28/07/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
27/07/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
26/07/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 2,068 99,264,000
25/07/2016 48,000 -1.50 -3.03 47,000 48,000 47,000 4,000 192,000,000
22/07/2016 49,500 -0.20 -0.40 49,500 49,500 49,500 3,000 148,500,000
21/07/2016 49,700 2.70 5.74 47,000 49,700 47,000 4,200 208,740,000
20/07/2016 47,000 -1.00 -2.08 46,500 47,000 46,500 1,240 58,280,000
19/07/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
18/07/2016 48,000 2.00 4.35 46,100 48,000 46,000 3,300 158,400,000
15/07/2016 46,000 -0.10 -0.22 46,000 46,000 46,000 600,000 27,600,000,000
14/07/2016 46,100 -4.90 -9.61 46,100 46,100 46,100 5,000 230,500,000
13/07/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
12/07/2016 51,000 4.50 9.68 46,500 51,000 46,500 860 43,860,000
11/07/2016 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
08/07/2016 46,500 -0.70 -1.48 47,300 47,300 46,000 7,023 326,569,500
07/07/2016 47,200 0.20 0.43 47,200 47,200 47,200 2,000 94,400,000
06/07/2016 47,000 -0.40 -0.84 48,000 48,000 47,000 1,200 56,400,000
05/07/2016 47,400 0.40 0.85 47,000 47,400 47,000 500 23,700,000
04/07/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 5,603 263,341,000
01/07/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,200 56,400,000
30/06/2016 47,000 1.00 2.17 49,900 50,000 47,000 400 18,800,000
29/06/2016 46,000 0.20 0.44 48,000 48,000 46,000 4,200 193,200,000
28/06/2016 45,800 0.00 ■■ 0.00 44,000 45,800 44,000 900 41,220,000
27/06/2016 45,800 0.00 ■■ 0.00 45,800 45,800 44,100 5,700 261,060,000
24/06/2016 45,800 -0.20 -0.43 44,000 45,800 44,000 2,300 105,340,000
23/06/2016 46,000 1.40 3.14 45,000 46,000 45,000 1,218 56,028,000
22/06/2016 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 0 0
21/06/2016 44,600 0.60 1.36 44,000 45,000 44,000 2,505 111,723,000
20/06/2016 44,000 0.00 ■■ 0.00 44,100 44,100 44,000 12,200 536,800,000
17/06/2016 44,000 -0.90 -2.00 43,000 44,000 43,000 3,105 136,620,000
16/06/2016 44,900 1.00