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 Vinafreight
Vinafreight Joint Stock Company
Mã CK:      VNF      9.70      -1 (-10.31%)      (cập nhật 23:45 25/11/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vinafreight.com
VNF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 9,700 -1.00 -10.31 10,700 10,300 9,700 5,000 48,500,000
24/11/2022 10,700 0.70 6.54 10,000 10,700 10,700 100 1,070,000
23/11/2022 10,000 -1.00 -10.00 11,000 11,500 10,000 4,400 44,000,000
22/11/2022 11,000 1.00 9.09 10,000 11,000 9,100 12,500 137,500,000
21/11/2022 10,000 -0.60 -6.00 10,600 11,500 9,700 2,200 22,000,000
18/11/2022 10,600 0.10 0.94 10,500 10,800 9,900 10,000 106,000,000
17/11/2022 11,000 0.50 4.55 10,500 11,300 11,000 2,800 30,800,000
16/11/2022 10,500 0.70 6.67 9,800 10,500 8,900 29,400 308,700,000
15/11/2022 9,800 -1.00 -10.20 10,800 10,800 9,800 24,200 237,160,000
14/11/2022 10,800 0.40 3.70 10,400 10,900 9,600 700 7,560,000
11/11/2022 10,400 0.00 ■■ 0.00 10,400 11,000 9,500 5,800 60,320,000
10/11/2022 10,400 -1.10 -10.58 11,500 11,500 10,400 3,700 38,480,000
09/11/2022 11,500 0.80 6.96 10,700 11,600 11,000 11,100 127,650,000
08/11/2022 10,700 -0.90 -8.41 11,600 11,700 10,700 1,600 17,120,000
07/11/2022 11,600 0.00 ■■ 0.00 11,600 11,900 11,600 24,400 283,040,000
04/11/2022 11,600 0.40 3.45 11,200 12,100 11,600 300 3,480,000
03/11/2022 11,200 -0.70 -6.25 11,900 11,800 11,200 3,300 36,960,000
02/11/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 36,100 429,590,000
01/11/2022 11,900 -0.40 -3.36 12,300 12,200 11,900 900 10,710,000
31/10/2022 12,300 0.50 4.07 11,800 12,300 10,900 300 3,690,000
28/10/2022 11,800 -0.30 -2.54 12,100 12,300 11,800 3,500 41,300,000
27/10/2022 12,100 -0.20 -1.65 12,300 12,200 12,100 4,400 53,240,000
26/10/2022 12,300 0.60 4.88 11,700 12,300 10,700 42,300 520,290,000
25/10/2022 11,700 -0.10 -0.85 11,800 11,700 10,700 12,700 148,590,000
24/10/2022 11,800 -0.70 -5.93 12,500 12,800 11,800 4,500 53,100,000
21/10/2022 12,500 0.00 ■■ 0.00 12,500 12,500 11,700 11,700 146,250,000
20/10/2022 12,500 -0.30 -2.40 12,800 12,900 12,500 1,400 17,500,000
19/10/2022 12,800 -0.20 -1.56 13,000 13,000 12,200 5,100 65,280,000
18/10/2022 13,000 0.20 1.54 12,800 13,500 12,200 7,400 96,200,000
17/10/2022 12,800 -0.10 -0.78 12,900 12,800 12,000 7,500 96,000,000
14/10/2022 12,900 0.30 2.33 12,600 12,900 12,900 100 1,290,000
13/10/2022 12,600 0.20 1.59 12,400 12,600 11,900 1,700 21,420,000
12/10/2022 12,400 0.40 3.23 12,000 12,400 11,100 8,900 110,360,000
11/10/2022 12,000 -0.10 -0.83 12,100 12,200 12,000 3,000 36,000,000
07/10/2022 12,100 -1.20 -9.92 13,300 13,300 12,000 23,600 285,560,000
06/10/2022 13,300 -1.10 -8.27 14,400 13,600 13,300 400 5,320,000
05/10/2022 14,400 0.00 ■■ 0.00 14,400 14,400 14,000 1,100 15,840,000
04/10/2022 14,400 -0.10 -0.69 14,500 14,500 14,400 500 7,200,000
03/10/2022 14,500 1.00 6.90 13,500 14,500 13,500 200 2,900,000
30/09/2022 13,500 -1.40 -10.37 14,900 15,400 13,500 5,700 76,950,000
29/09/2022 14,900 -0.40 -2.68 15,300 14,900 14,000 4,700 70,030,000
28/09/2022 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
27/09/2022 15,300 0.00 ■■ 0.00 15,300 0 0 0 0
26/09/2022 15,300 0.00 ■■ 0.00 15,300 15,300 13,800 800 12,240,000
23/09/2022 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 1,200 18,360,000
22/09/2022 15,300 -0.10 -0.65 15,400 15,400 15,300 2,100 32,130,000
21/09/2022 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 100 1,540,000
20/09/2022 15,400 -0.10 -0.65 15,500 15,500 15,300 2,700 41,580,000
19/09/2022 15,500 0.00 ■■ 0.00 15,500 15,800 14,900 5,200 80,600,000
16/09/2022 15,500 -0.30 -1.94 15,800 15,800 15,500 1,300 20,150,000
15/09/2022 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,000 15,800,000
14/09/2022 15,800 -0.10 -0.63 15,900 15,800 15,500 51,600 815,280,000
13/09/2022 15,900 0.00 ■■ 0.00 15,900 15,900 15,800 2,600 41,340,000
12/09/2022 15,900 0.10 0.63 15,800 15,900 15,900 100 1,590,000
09/09/2022 15,800 0.30 1.90 15,500 15,900 15,500 1,100 17,380,000
08/09/2022 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 2,900 44,950,000
07/09/2022 15,500 -0.50 -3.23 16,000 15,700 15,500 7,300 113,150,000
06/09/2022 16,000 0.10 0.63 15,900 16,000 15,700 2,900 46,400,000
05/09/2022 15,900 0.20 1.26 15,700 16,000 15,700 6,500 103,350,000
31/08/2022 15,700 -0.30 -1.91 16,000 15,800 15,600 5,100 80,070,000
30/08/2022 16,000 0.10 0.63 15,900 16,000 15,900 5,100 81,600,000
29/08/2022 15,900 -0.10 -0.63 16,000 16,000 15,700 3,400 54,060,000
26/08/2022 16,000 -0.40 -2.50 16,400 16,300 16,000 7,700 123,200,000
25/08/2022 16,400 0.00 ■■ 0.00 16,400 16,400 16,000 3,700 60,680,000
24/08/2022 16,400 0.10 0.61 16,300 16,400 15,800 1,500 24,600,000
23/08/2022 16,300 0.30 1.84 16,000 16,400 15,700 67,400 1,098,620,000
22/08/2022 16,000 -0.10 -0.63 16,100 16,100 16,000 3,600 57,600,000
19/08/2022 16,100 -0.90 -5.59 17,000 16,500 15,900 3,500 56,350,000
18/08/2022 17,000 -0.30 -1.76 17,300 17,200 15,800 40,400 686,800,000
17/08/2022 17,300 0.40 2.31 16,900 18,200 17,000 57,800 999,940,000
16/08/2022 20,300 -0.50 -2.46 20,800 20,700 20,100 9,900 200,970,000
15/08/2022 20,800 1.70 8.17 19,100 21,000 19,000 45,200 940,160,000
12/08/2022 19,100 0.10 0.52 19,000 19,100 18,800 5,800 110,780,000
11/08/2022 19,000 0.10 0.53 18,900 19,300 19,000 19,600 372,400,000
10/08/2022 18,900 -0.10 -0.53 19,000 19,200 18,900 20,700 391,230,000
09/08/2022 19,000 0.10 0.53 18,900 19,100 18,700 17,300 328,700,000
08/08/2022 18,900 0.00 ■■ 0.00 18,900 19,500 18,700 17,500 330,750,000
05/08/2022 18,900 0.40 2.12 18,500 18,900 18,000 10,800 204,120,000
04/08/2022 18,500 -0.80 -4.32 19,300 19,200 18,000 24,700 456,950,000
03/08/2022 19,300 0.00 ■■ 0.00 19,300 19,300 18,000 9,300 179,490,000
02/08/2022 19,300 0.00 ■■ 0.00 19,300 0 0 0 0
01/08/2022 19,300 0.30 1.55 19,000 19,300 18,900 3,300 63,690,000
29/07/2022 19,000 -0.10 -0.53 19,100 19,200 18,900 15,600 296,400,000
28/07/2022 19,100 -0.20 -1.05 19,300 19,400 19,100 17,800 339,980,000
27/07/2022 19,300 1.30 6.74 18,000 19,500 19,300 200 3,860,000
26/07/2022 18,000 -0.50 -2.78 18,500 18,000 18,000 100 1,800,000
25/07/2022 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
22/07/2022 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 6,800 125,800,000
21/07/2022 18,500 0.70 3.78 17,800 18,500 17,500 300 5,550,000
20/07/2022 17,800 -0.20 -1.12 18,000 18,000 17,800 6,700 119,260,000
19/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
18/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
15/07/2022 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 3,500 63,000,000
14/07/2022 18,000 -0.40 -2.22 18,400 18,000 18,000 2,200 39,600,000
13/07/2022 18,400 0.40 2.17 18,000 18,400 18,400 500 9,200,000
12/07/2022 18,000 0.40 2.22 17,600 18,000 17,000 7,600 136,800,000
11/07/2022 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 4,600 80,960,000
08/07/2022 17,600 -0.40 -2.27 18,000 17,700 17,500 3,900 68,640,000
07/07/2022 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,500 81,000,000
06/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
05/07/2022 18,000 0.50 2.78 17,500 18,000 16,700 17,300 311,400,000
04/07/2022 17,500 -0.50 -2.86 18,000 18,000 17,500 600 10,500,000
01/07/2022 18,000 -0.50 -2.78 18,500 18,500 18,000 7,800 140,400,000
30/06/2022 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 600 11,100,000
29/06/2022 18,500 0.60 3.24 17,900 18,500 18,500 600 11,100,000
28/06/2022 17,900 0.10 0.56 17,800 18,000 17,500 4,500 80,550,000
27/06/2022 18,300 0.10 0.55 18,200 18,300 18,300 1,100 20,130,000
24/06/2022 18,200 -0.20 -1.10 18,400 19,100 17,600 13,900 252,980,000
23/06/2022 18,400 -0.10 -0.54 18,500 18,400 17,600 3,300 60,720,000
22/06/2022 18,500 0.10 0.54 18,400 18,500 18,100 19,000 351,500,000
21/06/2022 18,400 -0.10 -0.54 18,500 18,700 18,400 15,300 281,520,000
20/06/2022 18,500 -0.10 -0.54 18,600 18,500 17,000 23,500 434,750,000
17/06/2022 18,600 -1.00 -5.38 19,600 19,400 18,100 7,400 137,640,000
16/06/2022 19,600 1.50 7.65 18,100 19,800 18,000 122,700 2,404,920,000
15/06/2022 18,100 -1.90 -10.50 20,000 20,000 18,100 17,000 307,700,000
14/06/2022 20,000 0.40 2.00 19,600 21,000 19,200 15,600 312,000,000
13/06/2022 19,600 -1.60 -8.16 21,200 21,200 19,600 5,600 109,760,000
10/06/2022 21,200 -0.80 -3.77 22,000 21,200 21,200 100 2,120,000
09/06/2022 22,000 -0.10 -0.45 22,100 22,100 21,400 27,500 605,000,000
08/06/2022 22,100 0.70 3.17 21,400 23,200 20,500 102,000 2,254,200,000
07/06/2022 21,400 -2.10 -9.81 23,500 23,000 21,400 30,500 652,700,000
06/06/2022 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 2,200 51,700,000
03/06/2022 23,500 0.00 ■■ 0.00 23,500 23,500 23,100 500 11,750,000
02/06/2022 23,500 -0.40 -1.70 23,900 23,500 23,500 19,200 451,200,000
01/06/2022 23,900 0.00 ■■ 0.00 23,900 0 0 0 0
31/05/2022 23,900 0.20 0.84 23,700 23,900 23,500 19,800 473,220,000
30/05/2022 23,700 0.00 ■■ 0.00 23,700 23,700 23,500 13,100 310,470,000
27/05/2022 23,700 -1.70 -7.17 25,400 24,000 23,700 11,700 277,290,000
26/05/2022 25,400 -0.60 -2.36 26,000 25,700 23,500 7,700 195,580,000
25/05/2022 26,000 2.20 8.46 23,800 26,000 25,500 26,000 676,000,000
24/05/2022 23,800 -0.10 -0.42 23,900 23,800 23,000 46,000 1,094,800,000
23/05/2022 23,900 0.30 1.26 23,600 23,900 22,000 27,100 647,690,000
20/05/2022 23,600 -0.40 -1.69 24,000 23,900 23,100 700 16,520,000
19/05/2022 24,000 -0.20 -0.83 24,200 24,000 24,000 1,000 24,000,000
18/05/2022 24,200 -0.70 -2.89 24,900 24,400 22,800 18,900 457,380,000
17/05/2022 24,900 1.90 7.63 23,000 24,900 22,000 48,000 1,195,200,000
16/05/2022 23,000 0.00 ■■ 0.00 23,000 23,000 22,000 50,700 1,166,100,000
13/05/2022 23,000 -1.00 -4.35 24,000 24,000 23,000 2,600 59,800,000
12/05/2022 24,000 -0.50 -2.08 24,500 24,500 24,000 1,500 36,000,000
11/05/2022 24,500 -0.10 -0.41 24,600 24,500 24,500 1,000 24,500,000
10/05/2022 24,600 0.90 3.66 23,700 25,400 23,700 31,200 767,520,000
09/05/2022 23,700 -2.60 -10.97 26,300 26,800 23,700 52,600 1,246,620,000
29/04/2022 25,500 0.50 1.96 25,000 25,500 24,000 19,400 494,700,000
28/04/2022 25,000 0.00 ■■ 0.00 25,000 25,000 22,900 1,500 37,500,000
27/04/2022 25,000 0.00 ■■ 0.00 25,000 0 0 0 0
26/04/2022 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5,600 140,000,000
25/04/2022 25,000 0.00 ■■ 0.00 25,000 0 0 0 0
23/04/2022 25,000 0.00 ■■ 0.00 25,000 25,000 23,400 140 3,500,000
22/04/2022 25,000 0.00 ■■ 0.00 25,000 25,000 23,400 140 3,500,000
21/04/2022 25,000 0.00 ■■ 0.00 25,000 25,000 24,900 1,410 35,250,000
20/04/2022 25,000 0.00 ■■ 0.00 25,000 25,000 23,600 1,010 25,250,000
19/04/2022 25,000 -1.80 -7.20 26,800 26,700 25,000 1,820 45,500,000
18/04/2022 26,800 0.00 ■■ 0.00 26,800 27,200 26,000 3,860 103,448,000
16/04/2022 26,800 0.00 ■■ 0.00 26,800 28,600 26,800 2,250 60,300,000
15/04/2022 26,800 0.00 ■■ 0.00 26,800 28,600 26,800 22,500 603,000,000
14/04/2022 26,800 -0.70 -2.61 27,500 27,400 25,700 5,100 136,680,000
13/04/2022 27,500 -0.50 -1.82 28,000 27,900 25,500 21,500 591,250,000
12/04/2022 28,000 -0.30 -1.07 28,300 28,000 28,000 500 14,000,000
08/04/2022 28,300 -0.20 -0.71 28,500 28,500 26,000 26,300 744,290,000
07/04/2022 28,500 -0.30 -1.05 28,800 31,600 27,700 63,900 1,821,150,000
06/04/2022 28,800 -1.70 -5.90 30,500 30,500 28,700 21,400 616,320,000
05/04/2022 30,500 0.20 0.66 30,300 31,000 30,200 27,000 823,500,000
04/04/2022 30,300 -2.00 -6.60 32,300 32,400 30,000 34,600 1,048,380,000
01/04/2022 32,300 0.30 0.93 32,000 33,200 30,500 27,600 891,480,000
31/03/2022 32,000 -1.60 -5.00 33,600 33,600 32,000 11,800 377,600,000
30/03/2022 33,600 1.60 4.76 32,000 34,000 32,700 39,300 1,320,480,000
29/03/2022 32,000 0.50 1.56 31,500 33,000 31,000 99,200 3,174,400,000
28/03/2022 31,500 -1.50 -4.76 33,000 33,000 29,800 49,900 1,571,850,000
25/03/2022 33,000 1.40 4.24 31,600 34,000 31,600 16,000 528,000,000
24/03/2022 31,600 2.80 8.86 28,800 31,600 28,800 31,900 1,008,040,000
23/03/2022 28,800 2.60 9.03 26,200 28,800 26,800 124,700 3,591,360,000
22/03/2022 26,200 0.10 0.38 26,100 26,200 26,000 9,500 248,900,000
21/03/2022 26,100 0.00 ■■ 0.00 26,100 26,100 26,000 500 13,050,000
18/03/2022 26,100 0.30 1.15 25,800 26,100 25,500 16,800 438,480,000
17/03/2022 25,800 0.40 1.55 25,400 25,800 25,000 3,300 85,140,000
16/03/2022 25,400 1.40 5.51 24,000 25,400 24,000 1,400 35,560,000
15/03/2022 24,000 -0.20 -0.83 24,200 24,200 23,900 6,500 156,000,000
14/03/2022 24,200 -1.20 -4.96 25,400 25,400 24,200 7,500 181,500,000
11/03/2022 25,400 0.00 ■■ 0.00 25,400 25,400 24,100 6,400 162,560,000
10/03/2022 25,400 1.40 5.51 24,000 25,400 24,000 3,200 81,280,000
09/03/2022 24,000 -1.40 -5.83 25,400 24,600 24,000 1,900 45,600,000
08/03/2022 25,400 -0.60 -2.36 26,000 25,400 24,500 2,200 55,880,000
07/03/2022 26,000 -0.80 -3.08 26,800 26,000 25,300 5,600 145,600,000
04/03/2022 26,800 -0.40 -1.49 27,200 27,200 25,200 3,400 91,120,000
03/03/2022 27,200 2.40 8.82 24,800 27,200 23,700 23,300 633,760,000
02/03/2022 24,800 0.70 2.82 24,100 24,900 24,700 2,300 57,040,000
01/03/2022 24,100 -1.00 -4.15 25,100 24,100 24,000 5,900 142,190,000
28/02/2022 25,100 0.00 ■■ 0.00 25,100 25,100 24,000 9,600 240,960,000
25/02/2022 25,100 0.00 ■■ 0.00 25,100 25,100 24,900 11,500 288,650,000
24/02/2022 25,100 -1.60 -6.37 26,700 25,900 25,000 15,600 391,560,000
23/02/2022 26,700 1.20 4.49 25,500 26,700 25,400 13,500 360,450,000
22/02/2022 25,500 0.50 1.96 25,000 26,500 24,900 39,600 1,009,800,000
21/02/2022 25,000 1.10 4.40 23,900 25,000 23,100 9,100 227,500,000
18/02/2022 23,900 0.00 ■■ 0.00 23,900 24,000 23,000 12,000 286,800,000
17/02/2022 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 1,000 23,900,000
16/02/2022 23,900 -0.10 -0.42 24,000 23,900 23,900 3,700 88,430,000
15/02/2022 24,000 -0.30 -1.25 24,300 24,300 24,000 4,800 115,200,000
14/02/2022 24,300 -0.70 -2.88 25,000 24,900 24,000 7,800 189,540,000
11/02/2022 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 600 15,000,000
10/02/2022 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 500 12,500,000
09/02/2022 25,000 0.30 1.20 24,700 25,700 24,700 34,500 862,500,000
08/02/2022 24,700 0.90 3.64 23,800 25,000 23,800 10,700 264,290,000
07/02/2022 23,800 1.90 7.98 21,900 23,800 22,900 22,400 533,120,000
28/01/2022 21,900 0.40 1.83 21,500 21,900 21,000 1,700 37,230,000
27/01/2022 21,500 1.30 6.05 20,200 21,500 20,200 4,500 96,750,000
26/01/2022 20,200 0.70 3.47 19,500 20,200 20,200 100 2,020,000
25/01/2022 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 400 7,800,000
24/01/2022 19,500 -1.20 -6.15 20,700 20,700 19,500 1,800 35,100,000
21/01/2022 20,700 0.30 1.45 20,400 20,700 19,200 1,500 31,050,000
20/01/2022 20,400 0.60 2.94 19,800 20,400 18,600 200 4,080,000
19/01/2022 19,800 -0.20 -1.01 20,000 20,900 19,800 5,300 104,940,000
18/01/2022 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 5,900 118,000,000
17/01/2022 20,000 -1.40 -7.00 21,400 21,000 20,000 7,600 152,000,000
14/01/2022 21,400 0.90 4.21 20,500 21,400 20,500 1,900 40,660,000
13/01/2022 20,500 0.80 3.90 19,700 20,900 19,700 6,400 131,200,000
12/01/2022 19,700 -1.30 -6.60 21,000 20,500 19,500 7,400 145,780,000
11/01/2022 21,000 -0.50 -2.38 21,500 21,000 21,000 1,000 21,000,000
10/01/2022 21,500 -0.50 -2.33 22,000 22,000 21,000 5,800 124,700,000
07/01/2022 22,000 0.00 ■■ 0.00 22,000 22,000 20,000 7,400 162,800,000
06/01/2022 22,000 -0.50 -2.27 22,500 22,400 22,000 800 17,600,000
05/01/2022 22,500 0.00 ■■ 0.00 22,500 22,800 22,500 300 6,750,000
04/01/2022 22,500 1.60 7.11 20,900 22,500 20,900 17,000 382,500,000
31/12/2021 20,900 0.50 2.39 20,400 20,900 19,300 4,700 98,230,000
30/12/2021 20,400 0.40 1.96 20,000 20,400 19,000 200 4,080,000
29/12/2021 20,000 -0.40 -2.00 20,400 20,400 20,000 5,100 102,000,000
22/12/2021 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 7,200 151,200,000
21/12/2021 21,000 -1.50 -7.14 22,500 21,700 20,600 4,100 86,100,000
20/12/2021 22,500 -0.30 -1.33 22,800 22,500 21,600 14,300 321,750,000
17/12/2021 22,800 0.50 2.19 22,300 22,800 21,300 3,100 70,680,000
16/12/2021 22,300 -0.40 -1.79 22,700 23,100 22,100 3,500 78,050,000
15/12/2021 22,700 0.10 0.44 22,600 23,600 22,300 26,300 597,010,000
14/12/2021 23,100 -0.20 -0.87 23,300 23,100 23,100 1,900 43,890,000
13/12/2021 23,300 -0.10 -0.43 23,400 23,300 23,000 3,000 69,900,000
10/12/2021 23,400 0.00 ■■ 0.00 23,400 23,400 22,500 4,900 114,660,000
09/12/2021 23,400 0.00 ■■ 0.00 23,400 23,400 22,500 20,100 470,340,000
08/12/2021 23,400 0.00 ■■ 0.00 23,400 23,800 23,400 11,000 257,400,000
07/12/2021 23,400 0.00 ■■ 0.00 23,400 23,400 22,800 7,000 163,800,000
06/12/2021 23,400 0.10 0.43 23,300 23,500 22,300 11,700 273,780,000
03/12/2021 23,300 0.50 2.15 22,800 23,500 22,200 27,000 629,100,000
02/12/2021 22,800 -0.50 -2.19 23,300 23,900 22,300 140,700 3,207,960,000
01/12/2021 23,300 -0.70 -3.00 24,000 24,100 22,500 15,100 351,830,000
30/11/2021 24,000 -0.30 -1.25 24,300 24,200 23,300 5,100 122,400,000
29/11/2021 24,300 0.90 3.70 23,400 24,500 24,300 4,300 104,490,000
26/11/2021 23,400 -0.80 -3.42 24,200 24,200 23,300 7,800 182,520,000
25/11/2021 24,200 -0.20 -0.83 24,400 24,200 23,500 13,300 321,860,000
24/11/2021 24,400 0.00 ■■ 0.00 24,400 24,500 23,000 38,600 941,840,000
23/11/2021 24,400 1.70 6.97 22,700 24,900 23,100 3,900 95,160,000
22/11/2021 22,700 -2.10 -9.25 24,800 24,800 22,500 45,400 1,030,580,000
19/11/2021 24,800 -0.40 -1.61 25,200 24,800 23,900 33,100 820,880,000
18/11/2021 25,200 0.00 ■■ 0.00 25,200 25,200 24,300 5,100 128,520,000
17/11/2021 25,200 0.00 ■■ 0.00 25,200 25,500 24,800 14,500 365,400,000
16/11/2021 25,200 1.20 4.76 24,000 25,300 23,800 49,200 1,239,840,000
15/11/2021 24,000 -0.60 -2.50 24,600 25,000 23,600 22,400 537,600,000
12/11/2021 24,600 -2.30 -9.35 26,900 25,600 24,400 34,600 851,160,000
11/11/2021 26,900 1.10 4.09 25,800 27,500 24,400 71,100 1,912,590,000
10/11/2021 25,800 2.00 7.75 23,800 25,800 24,500 28,600 737,880,000
09/11/2021 25,000 2.20 8.80 22,800 25,000 24,000 164,900 4,122,500,000
08/11/2021 22,800 2.00 8.77 20,800 22,800 21,000 163,600 3,730,080,000
05/11/2021 20,800 0.10 0.48 20,700 21,200 20,700 22,100 459,680,000
04/11/2021 20,700 0.10 0.48 20,600 20,800 20,600 1,800 37,260,000
03/11/2021 20,600 -0.10 -0.49 20,700 20,900 20,500 27,500 566,500,000
02/11/2021 20,700 0.20 0.97 20,500 20,900 20,200 34,300 710,010,000
01/11/2021 20,500 0.80 3.90 19,700 21,000 19,700 83,000 1,701,500,000
29/10/2021 19,700 -0.10 -0.51 19,800 20,000 19,700 32,000 630,400,000
28/10/2021 19,800 -0.30 -1.52 20,100 19,900 19,500 12,100 239,580,000
27/10/2021 20,100 0.80 3.98 19,300 20,800 19,400 43,500 874,350,000
26/10/2021 19,300 -0.10 -0.52 19,400 21,300 19,200 15,700 303,010,000
25/10/2021 19,400 0.60 3.09 18,800 19,500 18,800 18,100 351,140,000
22/10/2021 18,800 -0.10 -0.53 18,900 19,000 18,600 15,500 291,400,000
21/10/2021 18,900 -0.10 -0.53 19,000 19,000 18,900 9,700 183,330,000
20/10/2021 19,000 -0.20 -1.05 19,200 19,200 18,900 13,300 252,700,000
19/10/2021 19,200 0.00 ■■ 0.00 19,200 19,200 19,000 4,600 88,320,000
18/10/2021 19,200 -0.10 -0.52 19,300 19,300 18,900 6,800 130,560,000
15/10/2021 19,300 0.00 ■■ 0.00 19,300 19,500 19,000 14,800 285,640,000
14/10/2021 19,300 -0.50 -2.59 19,800 19,300 19,200 1,300 25,090,000
13/10/2021 19,800 -0.10 -0.51 19,900 19,800 19,000 9,500 188,100,000
12/10/2021 19,900 -0.30 -1.51 20,200 20,000 19,400 9,700 193,030,000
11/10/2021 20,200 -0.30 -1.49 20,500 20,500 19,600 16,200 327,240,000
08/10/2021 20,500 1.00 4.88 19,500 21,400 19,400 40,700 834,350,000
07/10/2021 19,400 -0.10 -0.52 19,500 19,500 19,400 15,800 306,520,000
06/10/2021 19,500 0.20 1.03 19,300 19,500 18,800 62,900 1,226,550,000
05/10/2021 19,300 -0.20 -1.04 19,500 19,500 18,800 29,800 575,140,000
04/10/2021 19,500 -0.10 -0.51 19,500 19,500 19,000 26,000 507,000,000
01/10/2021 19,600 0.10 0.51 19,500 20,300 18,900 29,500 578,200,000
30/09/2021 19,500 0.10 0.51 19,400 19,700 18,900 19,100 372,450,000
29/09/2021 19,400 0.10 0.52 19,300 19,400 18,700 29,200 566,480,000
28/09/2021 19,300 -0.50 -2.59 19,100 19,500 18,600 5,100 98,430,000
27/09/2021 19,800 0.70 3.54 19,100 20,500 18,600 17,000 336,600,000
24/09/2021 19,100 -1.00 -5.24 20,100 20,100 19,100 75,500 1,442,050,000
23/09/2021 20,100 0.60 2.99 19,500 20,600 19,500 141,000 2,834,100,000
22/09/2021 19,500 -0.40 -2.05 19,900 19,900 19,000 44,800 873,600,000
21/09/2021 19,900 -0.80 -4.02 20,700 20,100 18,800 89,700 1,785,030,000
20/09/2021 20,700 -0.80 -3.86 21,500 22,000 20,500 68,300 1,413,810,000
17/09/2021 21,500 0.50 2.33 21,000 21,600 21,000 63,800 1,371,700,000
16/09/2021 21,000 1.00 4.76 20,000 21,500 18,800 165,100 3,467,100,000
15/09/2021 20,000 0.00 ■■ 0.00 20,000 21,500 20,000 43,000 860,000,000
14/09/2021 20,000 1.20 6.00 18,800 20,600 18,900 163,200 3,264,000,000
13/09/2021 18,800 0.40 2.13 18,400 19,000 18,200 302,700 5,690,760,000
10/09/2021 18,400 0.90 4.89 17,500 19,000 17,600 24,900 458,160,000
09/09/2021 17,500 0.50 2.86 17,000 17,900 16,100 80,500 1,408,750,000
08/09/2021 17,000 -1.80 -10.59 18,800 18,000 17,000 229,600 3,903,200,000
07/09/2021 18,800 1.00 5.32 17,800 19,500 17,800 24,800 466,240,000
06/09/2021 17,800 1.60 8.99 16,200 17,800 17,600 281,700 5,014,260,000
01/09/2021 16,200 1.40 8.64 14,800 16,200 16,000 355,500 5,759,100,000
31/08/2021 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 4,500 66,600,000
30/08/2021 14,800 -0.20 -1.35 15,000 14,900 14,800 2,200 32,560,000
27/08/2021 15,000 0.40 2.67 14,600 15,000 14,000 3,300 49,500,000
26/08/2021 14,600 1.00 6.85 13,600 14,600 13,700 15,800 230,680,000
25/08/2021 13,600 -1.30 -9.56 14,900 13,700 13,600 1,000 13,600,000
24/08/2021 14,900 -14.90 -100.00 14,900 0 0 0 0
23/08/2021 14,900 0.90 6.04 14,000 14,900 13,500 3,800 56,620,000
20/08/2021 14,000 -1.10 -7.86 15,100 14,000 14,000 500 7,000,000
19/08/2021 15,100 0.40 2.65 14,700 15,300 14,000 7,200 108,720,000
18/08/2021 14,700 -1.20 -8.16 15,900 15,700 14,700 10,400 152,880,000
17/08/2021 15,900 0.00 ■■ 0.00 15,900 16,300 14,500 3,700 58,830,000
16/08/2021 15,900 0.30 1.89 15,600 15,900 14,600 1,600 25,440,000
13/08/2021 15,600 -0.20 -1.28 15,800 15,800 14,300 9,800 152,880,000
12/08/2021 15,800 0.60 3.80 15,200 16,700 15,500 21,200 334,960,000
11/08/2021 15,200 1.30 8.55 13,900 15,200 15,200 13,800 209,760,000
10/08/2021 13,900 1.20 8.63 12,700 13,900 13,200 12,400 172,360,000
09/08/2021 12,700 -1.10 -8.66 13,800 13,700 12,500 4,300 54,610,000
06/08/2021 13,800 -13.80 -100.00 13,800 0 0 0 0
05/08/2021 13,800 -13.80 -100.00 13,800 0 0 0 0
04/08/2021 13,800 0.90 6.52 12,900 13,800 12,900 3,100 42,780,000
03/08/2021 12,900 0.20 1.55 12,700 13,100 12,500 4,700 60,630,000
02/08/2021 12,700 -0.30 -2.36 13,000 12,700 12,300 1,800 22,860,000
30/07/2021 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,100 27,300,000
29/07/2021 13,000 -0.10 -0.77 13,100 13,000 13,000 1,100 14,300,000
28/07/2021 13,100 0.10 0.76 13,000 13,100 11,900 69,000 903,900,000
27/07/2021 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 600 7,800,000
26/07/2021 13,000 -13.00 -100.00 13,500 0 0 0 0
23/07/2021 13,000 -0.50 -3.85 13,500 13,000 13,000 1,600 20,800,000
22/07/2021 13,500 -0.40 -2.96 13,900 13,500 13,500 3,600 48,600,000
21/07/2021 13,900 0.60 4.32 13,300 14,600 12,200 1,900 26,410,000
20/07/2021 13,300 -13.30 -100.00 13,300 0 0 0 0
19/07/2021 13,300 0.20 1.50 13,100 13,300 13,100 2,700 35,910,000
16/07/2021 13,100 -0.20 -1.53 13,300 13,300 13,100 1,200 15,720,000
15/07/2021 13,300 1.20 9.02 12,100 13,300 12,700 9,700 129,010,000
14/07/2021 12,100 1.10 9.09 11,000 12,100 12,100 1,400 16,940,000
13/07/2021 11,000 -0.50 -4.55 11,500 11,000 11,000 5,000 55,000,000
12/07/2021 11,500 -0.90 -7.83 12,400 11,500 11,500 100 1,150,000
09/07/2021 12,400 -0.30 -2.42 12,700 12,600 12,400 600 7,440,000
08/07/2021 12,700 -12.70 -100.00 12,700 0 0 0 0
07/07/2021 12,700 -0.20 -1.57 12,900 12,700 12,700 500 6,350,000
06/07/2021 12,900 -12.90 -100.00 12,900 0 0 0 0
05/07/2021 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,500 19,350,000
02/07/2021 12,900 -12.90 -100.00 12,900 0 0 0 0
01/07/2021 12,900 -12.90 -100.00 12,900 0 0 0 0
30/06/2021 12,900 -0.30 -2.33 13,200 13,200 12,900 800 10,320,000
29/06/2021 13,200 -0.10 -0.76 13,300 13,200 13,200 2,000 26,400,000
28/06/2021 13,300 0.40 3.01 12,900 13,300 12,900 900 11,970,000
25/06/2021 12,900 -0.10 -0.78 13,000 12,900 12,900 2,000 25,800,000
24/06/2021 13,000 -0.30 -2.31 13,300 13,000 13,000 2,000 26,000,000
23/06/2021 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 2,100 27,930,000
22/06/2021 13,300 -13.30 -100.00 13,300 0 0 0 0
21/06/2021 13,300 0.30 2.26 13,000 13,400 13,100 5,800 77,140,000
18/06/2021 13,000 -0.10 -0.77 13,100 13,000 12,900 10,000 130,000,000
17/06/2021 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 15,200 199,120,000
16/06/2021 13,100 -0.60 -4.58 13,700 13,200 12,800 23,700 310,470,000
15/06/2021 13,000 0.20 1.54 12,800 13,000 12,600 10,000 130,000,000
14/06/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 16,800 215,040,000
11/06/2021 12,800 0.70 5.47 12,100 12,800 12,000 16,100 206,080,000
10/06/2021 12,100 -0.70 -5.79 12,800 12,800 11,800 5,900 71,390,000
09/06/2021 12,800 -1.10 -8.59 13,900 13,800 12,600 5,400 69,120,000
08/06/2021 13,900 -0.10 -0.72 14,000 13,900 12,800 500 6,950,000
07/06/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
04/06/2021 14,000 0.00 ■■ 0.00 14,000 14,800 14,000 4,400 61,600,000
03/06/2021 14,000 -0.90 -6.43 14,900 14,200 13,800 1,700 23,800,000
02/06/2021 14,900 0.00 ■■ 0.00 14,900 14,900 13,600 4,100 61,090,000
01/06/2021 14,900 -14.90 -100.00 14,900 0 0 0 0
31/05/2021 14,900 -14.90 -100.00 14,900 0 0 0 0
28/05/2021 14,900 -14.90 -100.00 14,900 0 0 0 0
27/05/2021 14,900 -0.80 -5.37 15,700 15,200 14,300 4,100 61,090,000
26/05/2021 15,700 1.40 8.92 14,300 15,700 14,300 22,200 348,540,000
25/05/2021 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 27,500 393,250,000
24/05/2021 14,300 -1.50 -10.49 15,800 15,300 14,300 17,400 248,820,000
21/05/2021 15,800 -0.60 -3.80 16,400 15,800 15,800 1,500 23,700,000
20/05/2021 16,400 -16.40 -100.00 16,400 0 0 0 0
19/05/2021 16,400 -16.40 -100.00 16,400 0 0 0 0
18/05/2021 16,400 -16.40 -100.00 16,400 0 0 0 0
17/05/2021 16,400 -16.40 -100.00 16,400 0 0 0 0
14/05/2021 16,400 -16.40 -100.00 16,400 0 0 0 0
13/05/2021 16,400 -16.40 -100.00 16,400 0 0 0 0
12/05/2021 16,400 0.00 ■■ 0.00 16,400 17,900 16,400 500 8,200,000
11/05/2021 16,400 1.40 8.54 15,000 16,400 16,400 100 1,640,000
10/05/2021 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 700 10,500,000
07/05/2021 15,000 -1.00 -6.67 16,000 16,000 15,000 300 4,500,000
06/05/2021 16,000 -16.00 -100.00 16,000 0 0 0 0
05/05/2021 16,000 -16.00 -100.00 16,000 0 0 0 0
29/04/2021 16,000 -16.00 -100.00 16,000 0 0 0 0
28/04/2021 16,000 -1.00 -6.25 17,000 16,000 16,000 300 4,800,000
27/04/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,800 47,600,000
26/04/2021 17,000 -17.00 -100.00 17,000 0 0 0 0
23/04/2021 17,000 -17.00 -100.00 17,000 0 0 0 0
22/04/2021 17,000 -17.00 -100.00 17,000 0 0 0 0
20/04/2021 17,000 0.20 1.18 16,800 18,300 17,000 400 6,800,000
19/04/2021 16,800 -16.80 -100.00 16,800 0 0 0 0
16/04/2021 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 500 8,400,000
15/04/2021 16,800 0.00 ■■ 0.00 16,800 16,800 16,700 1,100 18,480,000
14/04/2021 16,800 -0.10 -0.60 16,900 16,800 16,800 5,400 90,720,000
13/04/2021 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 4,500 76,050,000
12/04/2021 16,900 0.00 ■■ 0.00 16,900 16,900 16,500 2,600 43,940,000
09/04/2021 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 2,300 38,870,000
08/04/2021 16,900 -0.10 -0.59 17,000 16,900 16,100 600 10,140,000
07/04/2021 17,000 -17.00 -100.00 17,000 0 0 0 0
06/04/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
05/04/2021 17,000 -17.00 -100.00 17,000 0 0 0 0
02/04/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 4,800 81,600,000
01/04/2021 17,000 -0.40 -2.35 17,400 17,400 17,000 4,000 68,000,000
31/03/2021 17,400 0.00 ■■ 0.00 17,400 17,500 17,400 400 6,960,000
30/03/2021 17,400 -0.10 -0.57 17,500 17,500 17,400 200 3,480,000
29/03/2021 17,500 -17.50 -100.00 17,500 0 0 0 0
26/03/2021 17,500 1.00 5.71 16,500 18,000 16,900 500 8,750,000
25/03/2021 16,500 -0.40 -2.42 16,900 16,500 16,500 1,000 16,500,000
24/03/2021 16,900 -16.90 -100.00 16,900 0 0 0 0
23/03/2021 16,900 -0.10 -0.59 17,000 17,000 16,600 1,200 20,280,000
22/03/2021 17,000 -0.10 -0.59 17,100 17,100 17,000 1,500 25,500,000
19/03/2021 17,100 0.40 2.34 16,700 17,900 17,000 16,400 280,440,000
18/03/2021 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 2,600 43,420,000
17/03/2021 16,700 -0.30 -1.80 17,000 16,900 16,700 9,400 156,980,000
16/03/2021 17,000 0.40 2.35 16,600 17,000 16,600 6,200 105,400,000
15/03/2021 16,600 -0.40 -2.41 17,000 17,000 16,600 600 9,960,000
12/03/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 500 8,500,000
11/03/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 500 8,500,000
10/03/2021 17,000 -1.30 -7.65 18,300 17,000 17,000 400 6,800,000
09/03/2021 18,300 -0.10 -0.55 18,400 18,400 16,600 33,700 616,710,000
08/03/2021 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 25,100 461,840,000
05/03/2021 18,400 0.00 ■■ 0.00 18,400 18,400 18,300 5,600 103,040,000
04/03/2021 18,400 1.60 8.70 16,800 18,400 16,700 36,000 662,400,000
03/03/2021 16,800 -0.10 -0.60 16,900 16,900 15,700 5,700 95,760,000
02/03/2021 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 500 8,450,000
01/03/2021 16,900 -16.90 -100.00 16,900 0 0 0 0
26/02/2021 16,900 0.90 5.33 16,000 16,900 15,900 1,400 23,660,000
25/02/2021 16,000 0.00 ■■ 0.00 16,000 16,500 15,200 109,800 1,756,800,000
24/02/2021 16,000 0.00 ■■ 0.00 16,000 16,000 15,300 7,200 115,200,000
23/02/2021 16,000 0.00 ■■ 0.00 16,000 16,000 15,200 3,000 48,000,000
22/02/2021 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 2,300 36,800,000
18/02/2021 16,400 -16.40 -100.00 16,400 0 0 0 0
17/02/2021 16,400 -16.40 -100.00 16,400 0 0 0 0
09/02/2021 16,400 -16.40 -100.00 16,400 0 0 0 0
08/02/2021 16,400 0.40 2.44 15,800 16,400 16,300 1,000 16,400,000
05/02/2021 16,000 0.20 1.25 15,800 16,400 15,800 5,000 80,000,000
04/01/2021 34,800 -34.80 -100.00 34,800 0 0 0 0
31/12/2020 34,800 3.10 8.91 31,700 34,800 34,800 100 3,480,000
30/12/2020 31,700 -3.30 -10.41 35,000 31,700 31,700 100 3,170,000
25/12/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
24/12/2020 35,000 -1.30 -3.71 36,300 35,000 35,000 10 350,000
23/12/2020 36,300 -36.30 -100.00 36,300 0 0 0 0
22/12/2020 36,300 -36.30 -100.00 36,300 0 0 0 0
18/12/2020 36,300 -36.30 -100.00 36,300 0 0 0 0
17/12/2020 36,300 -36.30 -100.00 36,300 0 0 0 0
16/12/2020 36,300 3.30 9.09 33,000 36,300 36,300 10 363,000
15/12/2020 36,300 3.30 9.09 33,000 36,300 36,300 10 363,000
14/12/2020 33,000 -33.00 -100.00 33,000 0 0 0 0
10/12/2020 33,000 -33.00 -100.00 33,000 0 0 0 0
09/12/2020 33,000 -33.00 -100.00 33,000 0 0 0 0
08/12/2020 33,000 -33.00 -100.00 33,000 0 0 0 0
02/12/2020 33,000 -33.00 -100.00 33,000 0 0 0 0
01/12/2020 33,000 -33.00 -100.00 33,000 0 0 0 0
30/11/2020 33,000 1.00 3.03 32,000 33,000 33,000 200 6,600,000
27/11/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
26/11/2020 32,000 0.00 ■■ 0.00 32,000 32,000 30,000 5,300 169,600,000
25/11/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 300 9,600,000
24/11/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 16,000 512,000,000
23/11/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
20/11/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 300 9,600,000
19/11/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
18/11/2020 32,000 2.80 8.75 29,200 32,000 29,200 1,100 35,200,000
17/11/2020 29,200 2.60 8.90 26,600 29,200 29,200 100 2,920,000
16/11/2020 26,600 -2.90 -10.90 29,500 26,600 26,600 1,700 45,220,000
13/11/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
10/11/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 200 6,000,000
09/11/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300 9,000,000
06/11/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
05/11/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
04/11/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
03/11/2020 30,000 -1.00 -3.33 31,000 30,000 30,000 200 6,000,000
02/11/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
30/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
29/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
28/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
27/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
26/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
23/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
22/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
21/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
20/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
19/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
16/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
14/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
13/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
12/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
09/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
07/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
01/10/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
28/09/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
25/09/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
24/09/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
23/09/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
22/09/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
21/09/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
18/09/2020 31,000 -31.00 -100.00 31,000 0 0 0 0
17/09/2020 31,000 2.00 6.45 29,000 31,000 31,000 100 3,100,000
16/09/2020 29,000 1.00 3.45 28,000 29,000 29,000 100 2,900,000
15/09/2020 28,000 -0.60 -2.14 28,600 28,000 25,800 500 14,000,000
14/09/2020 28,600 -28.60 -100.00 28,600 0 0 0 0
11/09/2020 28,600 -28.60 -100.00 28,600 0 0 0 0
10/09/2020 28,600 2.60 9.09 26,000 28,600 23,400 30,000 858,000,000
09/09/2020 26,000 0.00 ■■ 0.00 26,000 26,000 23,400 10,100 262,600,000
08/09/2020 26,000 0.00 ■■ 0.00 26,000 26,000 23,400 1,000 26,000,000
07/09/2020 26,000 -2.80 -10.77 28,800 26,000 26,000 20 520,000
04/09/2020 28,800 -28.80 -100.00 28,800 0 0 0 0
03/09/2020 28,800 -28.80 -100.00 28,800 0 0 0 0
01/09/2020 28,800 0.00 ■■ 0.00 28,800 30,000 26,000 800 23,040,000
31/08/2020 28,800 -3.20 -11.11 32,000 28,800 28,800 100 2,880,000
28/08/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
27/08/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
26/08/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
25/08/2020 32,000 0.40 1.25 31,600 32,000 32,000 200 6,400,000
24/08/2020 31,600 2.80 8.86 28,800 31,600 31,600 300 9,480,000
21/08/2020 28,800 -28.80 -100.00 28,800 0 0 0 0
20/08/2020 28,800 -3.10 -10.76 31,900 28,800 28,800 100 2,880,000
19/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
18/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
17/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
14/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
13/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
12/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
11/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
10/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
07/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
06/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
05/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
04/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
03/08/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
31/07/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
30/07/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
29/07/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
28/07/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
27/07/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
24/07/2020 31,900 -31.90 -100.00 31,900 0 0 0 0
23/07/2020 31,900 2.90 9.09 29,000 31,900 31,900 100 3,190,000
22/07/2020 29,000 -2.30 -7.93 31,300 29,000 29,000 1,000 29,000,000
21/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
20/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
17/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
16/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
15/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
14/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
13/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
10/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
09/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
08/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
07/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
06/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
03/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
02/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
01/07/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
30/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
26/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
25/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
24/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
23/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
22/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
19/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
18/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
16/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
12/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
11/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
10/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
09/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
08/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
05/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
04/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
03/06/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
29/05/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
28/05/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
26/05/2020 31,300 -31.30 -100.00 31,300 0 0 0 0
25/05/2020 31,300 2.70 8.63 28,600 31,300 31,300 10 313,000
20/05/2020 28,600 -28.60 -100.00 28,600 0 0 0 0
19/05/2020 28,600 -28.60 -100.00 28,600 0 0 0 0
18/05/2020 28,600 -28.60 -100.00 28,600 0 0 0 0
15/05/2020 28,600 -28.60 -100.00 28,600 0 0 0 0
14/05/2020 28,600 2.60 9.09 26,000 28,600 28,600 10 286,000
08/05/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
07/05/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
05/05/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
29/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
28/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
27/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
24/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
23/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
20/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
17/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
15/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
14/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
13/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
10/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
09/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
08/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
06/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
03/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
01/04/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
31/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
30/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
27/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
26/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
25/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
23/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
20/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
18/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
17/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
16/03/2020 26,000 -26.00 -100.00 26,000 0 0 0 0
13/03/2020 26,000 -2.80 -10.77 28,800 26,000 26,000 100 2,600,000
12/03/2020 28,800 -3.20 -11.11 32,000 28,800 28,800 6,500 187,200,000
11/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
06/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
05/03/2020 32,000 -32.00 -100.00 32,000 0 0 0 0
02/03/2020 32,000 1.20 3.75 30,800 32,000 32,000 30 960,000
28/02/2020 30,800 2.80 9.09 28,000 30,800 30,800 10 308,000
27/02/2020 28,000 -28.00 -100.00 28,000 0 0 0 0
25/02/2020 28,000 -1.40 -5.00 29,400 28,000 28,000 5,000 140,000,000
24/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
21/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
20/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
19/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
18/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
17/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
14/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
13/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
12/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
11/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
07/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
06/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
04/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
03/02/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
22/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
21/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
20/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
17/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
16/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
15/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
13/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
09/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
08/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
06/01/2020 29,400 -29.40 -100.00 29,400 0 0 0 0
03/01/2020 29,400 -3.20 -10.88 32,600 29,400 29,400 10 294,000
31/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
30/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
27/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
26/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
24/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
23/12/2019 32,600 -32.60 -100.00 32,600 0 0 0 0
20/12/2019 32,600 2.90 8.90 29,700 32,600 32,600 200 6,520,000
19/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
16/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
13/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
12/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
11/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
10/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
09/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
06/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
04/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
03/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
02/12/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
29/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
28/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
27/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
26/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
25/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
22/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
21/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
20/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
19/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
18/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
15/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
14/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
13/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
12/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
11/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
08/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
07/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
06/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
05/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
04/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
01/11/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
31/10/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
30/10/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
29/10/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
28/10/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
25/10/2019 29,700 -29.70 -100.00 29,700 0 0 0 0
24/10/2019 29,700 2.70 9.09 27,000 29,700 27,000 2,600 77,220,000
23/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
22/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
21/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
18/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
17/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
16/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
15/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
14/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
11/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
10/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
09/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
08/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
07/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
04/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
03/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
02/10/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
30/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
27/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
26/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
25/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
24/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
23/09/2019 27,000 -27.00 -100.00 27,000 0 0 0 0
20/09/2019 27,000 -2.00 -7.41 29,000 27,000 27,000 10 270,000
19/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
18/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
17/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
16/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
13/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
12/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
11/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
10/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
09/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
06/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
05/09/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
27/08/2019 29,000 2.60 8.97 26,400 29,000 29,000 10 290,000
07/08/2019 26,400 2.40 9.09 24,000 26,400 26,400 10 264,000
06/08/2019 24,000 2.10 8.75 21,900 24,000 24,000 30 720,000
31/07/2019 21,900 -2.40 -10.96 24,300 21,900 21,900 10 219,000
29/07/2019 24,300 0.30 1.23 24,000 24,500 21,600 60 1,458,000
26/07/2019 24,000 0.70 2.92 23,300 24,000 21,400 20 480,000
25/07/2019 23,300 2.00 8.58 21,300 23,300 23,300 10 233,000
22/07/2019 21,300 -1.80 -8.45 23,100 21,300 21,300 10 213,000
19/07/2019 23,100 2.10 9.09 21,000 23,100 23,100 30 693,000
18/07/2019 21,000 -1.20 -5.71 22,200 21,000 21,000 10 210,000
17/07/2019 22,200 2.00 9.01 20,200 22,200 22,200 10 222,000
16/07/2019 20,200 -1.60 -7.92 21,800 20,200 20,200 10 202,000
15/07/2019 21,800 1.90 8.72 19,900 21,800 21,800 10 218,000
12/07/2019 19,900 -2.20 -11.06 22,100 19,900 19,900 10 199,000
11/07/2019 22,100 -2.40 -10.86 24,500 22,100 22,100 10 221,000
10/07/2019 24,500 1.10 4.49 23,400 24,500 21,200 20 490,000
09/07/2019 23,400 0.90 3.85 22,500 23,400 21,100 30 702,000
05/07/2019 22,500 2.00 8.89 20,500 22,500 22,500 10 225,000
04/07/2019 20,500 -2.00 -9.76 22,500 20,500 20,500 10 205,000
03/07/2019 22,500 -2.50 -11.11 25,000 22,500 22,500 10 225,000
02/07/2019 25,000 2.20 8.80 22,800 25,000 25,000 10 250,000
01/07/2019 22,800 2.00 8.77 20,800 22,800 20,200 100 2,280,000
28/06/2019 20,800 -2.20 -10.58 23,000 20,800 20,800 10 208,000
27/06/2019 23,000 -0.10 -0.43 23,100 23,000 21,000 70 1,610,000
26/06/2019 23,100 2.10 9.09 21,000 23,100 23,100 10 231,000
24/06/2019 21,000 -2.10 -10.00 23,100 21,000 21,000 10 210,000
21/06/2019 23,100 2.10 9.09 21,000 23,100 23,100 10 231,000
18/06/2019 21,000 -2.30 -10.95 23,300 21,000 21,000 10 210,000
17/06/2019 21,000 -2.30 -10.95 23,300 21,000 21,000 10 210,000
16/06/2019 23,300 2.10 9.01 21,200 23,300 23,300 10 233,000
14/06/2019 23,300 2.10 9.01 21,200 23,300 23,300 10 233,000
13/06/2019 21,200 1.90 8.96 19,300 21,200 21,200 10 212,000
11/06/2019 20,300 -2.00 -9.85 22,300 20,300 20,300 10 203,000
10/06/2019 20,300 -2.00 -9.85 22,300 20,300 20,300 10 203,000
09/06/2019 22,300 2.00 8.97 20,300 22,300 22,000 20 446,000
07/06/2019 22,300 2.00 8.97 20,300 22,300 22,000 20 446,000
06/06/2019 20,300 -2.20 -10.84 22,500 20,300 20,300 10 203,000
05/06/2019 22,500 1.90 8.44 20,600 22,500 22,500 10 225,000
04/06/2019 20,600 1.80 8.74 18,800 20,600 20,600 10 206,000
03/06/2019 18,800 -1.70 -9.04 20,500 18,800 18,800 10 188,000
02/06/2019 20,500 1.80 8.78 18,700 20,500 17,900 30 615,000
31/05/2019 20,500 1.80 8.78 18,700 20,500 17,900 30 615,000
30/05/2019 18,700 -1.70 -9.09 20,400 18,700 18,700 10 187,000
29/05/2019 20,400 1.80 8.82 18,600 20,400 20,300 20 408,000
28/05/2019 18,600 -1.70 -9.14 20,300 18,600 18,600 10 186,000
24/05/2019 20,300 -2.10 -10.34 22,400 20,300 20,300 10 203,000
23/05/2019 20,300 -2.10 -10.34 22,400 20,300 20,300 10 203,000
22/05/2019 22,400 1.70 7.59 20,700 22,400 22,400 10 224,000
21/05/2019 20,700 -2.10 -10.14 22,800 20,700 20,700 10 207,000
20/05/2019 22,800 2.00 8.77 20,800 22,800 22,800 100 2,280,000
17/05/2019 20,800 -2.30 -11.06 23,100 20,800 20,800 10 208,000
16/05/2019 20,800 -2.30 -11.06 23,100 20,800 20,800 10 208,000
15/05/2019 23,100 2.10 9.09 21,000 23,100 23,100 10 231,000
08/05/2019 21,000 -0.30 -1.43 21,300 21,000 21,000 10 210,000
07/05/2019 21,000 -0.30 -1.43 21,300 21,000 21,000 10 210,000
26/04/2019 21,300 -2.30 -10.80 23,600 21,300 21,300 10 213,000
25/04/2019 21,300 -2.30 -10.80 23,600 21,300 21,300 10 213,000
24/04/2019 23,600 2.10 8.90 21,500 23,600 23,600 10 236,000
23/04/2019 21,500 1.90 8.84 19,600 21,500 21,500 30 645,000
11/04/2019 19,600 -2.00 -10.20 21,600 19,600 19,600 10 196,000
10/04/2019 19,600 -2.00 -10.20 21,600 19,600 19,600 10 196,000
09/04/2019 21,600 0.40 1.85 21,200 21,600 21,600 10 216,000
08/04/2019 21,200 0.10 0.47 21,100 21,200 21,200 140 2,968,000
07/04/2019 21,200 0.10 0.47 21,100 21,200 21,200 140 2,968,000
05/04/2019 21,200 0.10 0.47 21,100 21,200 21,200 140 2,968,000
04/04/2019 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 90 1,899,000
03/04/2019 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 10 211,000
02/04/2019 21,100 1.60 7.58 19,500 21,100 21,100 10 211,000
27/03/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 10 195,000
25/03/2019 19,500 -0.20 -1.03 19,700 19,500 19,500 10 195,000
21/03/2019 19,700 -1.30 -6.60 21,000 19,700 19,700 10 197,000
19/03/2019 21,000 0.10 0.48 20,900 21,000 21,000 10 210,000
15/03/2019 20,900 -0.10 -0.48 21,000 20,900 20,900 10 209,000
12/03/2019 21,000 1.40 6.67 19,600 21,000 21,000 30 630,000
11/03/2019 19,600 -1.90 -9.69 21,500 19,600 19,600 10 196,000
05/03/2019 21,000 1.00 4.76 20,000 21,000 20,100 60 1,260,000
01/03/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 90 1,800,000
28/02/2019 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 40 800,000
27/02/2019 20,000 0.60 3.00 19,400 20,300 19,600 70 1,400,000
22/02/2019 19,400 0.10 0.52 19,300 19,400 19,400 50 970,000
21/02/2019 19,300 -0.60 -3.11 19,900 20,500 19,300 150 2,895,000
19/02/2019 19,800 -2.10 -10.61 21,900 19,800 19,800 10 198,000
18/02/2019 21,900 0.80 3.65 21,100 21,900 19,100 80 1,752,000
12/02/2019 19,300 -2.10 -10.88 21,400 19,300 19,300 10 193,000
11/02/2019 21,400 1.80 8.41 19,600 21,500 21,400 30 642,000
28/01/2019 19,600 -0.30 -1.53 19,900 19,600 19,600 10 196,000
23/01/2019 19,900 -0.10 -0.50 20,000 19,900 19,900 10,000 199,000,000
21/01/2019 20,000 0.30 1.50 19,700 21,500 20,000 20,000 400,000,000
19/01/2019 19,700 -1.30 -6.60 21,000 19,700 19,700 10,000 197,000,000
02/01/2019 23,000 -23.00 -100.00 23,000 0 0 0 0
28/12/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
27/12/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
26/12/2018 23,000 1.20 5.22 21,800 23,000 23,000 200 4,600,000
25/12/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
24/12/2018 21,800 0.10 0.46 21,700 21,800 21,800 30,700 669,260,000
21/12/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
20/12/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
19/12/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
18/12/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
17/12/2018 21,700 -21.70 -100.00 21,700 0 0 0 0
14/12/2018 21,700 -2.30 -10.60 24,000 21,700 21,700 100 2,170,000
13/12/2018 24,000 1.20 5.00 22,800 24,000 24,000 1,900 45,600,000
12/12/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
11/12/2018 22,800 -2.50 -10.96 25,300 22,800 22,800 100 2,280,000
10/12/2018 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 100 2,530,000
07/12/2018 25,300 1.20 4.74 24,100 25,300 25,300 100 2,530,000
06/12/2018 24,100 0.10 0.41 24,000 24,100 24,100 400 9,640,000
05/12/2018 24,000 1.00 4.17 23,000 24,000 24,000 100 2,400,000
04/12/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
03/12/2018 23,000 -0.10 -0.43 23,100 23,000 23,000 100 2,300,000
30/11/2018 23,100 2.10 9.09 21,000 23,100 22,900 300 6,930,000
29/11/2018 21,000 -2.30 -10.95 23,300 21,000 21,000 100 2,100,000
28/11/2018 23,300 1.70 7.30 21,600 23,600 23,300 200 4,660,000
27/11/2018 21,600 -21.60 -100.00 21,600 0 0 0 0
26/11/2018 21,600 -21.60 -100.00 21,600 0 0 0 0
23/11/2018 21,600 -21.60 -100.00 21,600 0 0 0 0
22/11/2018 21,600 -0.80 -3.70 22,400 21,600 21,600 100 2,160,000
21/11/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
20/11/2018 22,400 2.00 8.93 20,400 22,400 22,300 200 4,480,000
19/11/2018 20,400 -2.20 -10.78 22,600 20,400 20,400 100 2,040,000
16/11/2018 22,600 -2.50 -11.06 25,100 22,600 22,600 100 2,260,000
15/11/2018 25,100 1.60 6.37 23,500 25,100 21,200 300 7,530,000
14/11/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
13/11/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
12/11/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
09/11/2018 23,500 -23.50 -100.00 23,500 0 0 0 0
08/11/2018 23,500 0.20 0.85 23,300 23,500 23,500 100 2,350,000
07/11/2018 23,300 -2.50 -10.73 25,800 23,300 23,300 100 2,330,000
06/11/2018 25,800 2.20 8.53 23,600 25,800 21,300 200 5,160,000
05/11/2018 23,600 -23.60 -100.00 23,600 0 0 0 0
02/11/2018 23,600 -1.20 -5.08 24,800 23,600 23,600 100 2,360,000
01/11/2018 24,800 -24.80 -100.00 24,800 0 0 0 0
31/10/2018 24,800 2.20 8.87 22,600 24,800 24,800 100 2,480,000
30/10/2018 22,600 -1.90 -8.41 24,500 22,600 22,600 100 2,260,000
29/10/2018 24,500 -2.70 -11.02 27,200 24,500 24,500 100 2,450,000
26/10/2018 27,200 -3.00 -11.03 30,200 27,200 27,200 100 2,720,000
25/10/2018 30,200 2.30 7.62 27,900 30,200 30,200 100 3,020,000
24/10/2018 27,900 -27.90 -100.00 27,900 0 0 0 0
23/10/2018 27,900 -3.00 -10.75 30,900 27,900 27,900 100 2,790,000
22/10/2018 30,900 2.70 8.74 28,200 30,900 25,600 500 15,450,000
19/10/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
18/10/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
17/10/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
16/10/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
15/10/2018 28,200 -28.20 -100.00 28,200 0 0 0 0
12/10/2018 28,200 -2.80 -9.93 31,000 32,000 28,200 300 8,460,000
11/10/2018 31,000 1.90 6.13 29,100 31,000 26,200 300 9,300,000
10/10/2018 29,100 2.60 8.93 26,500 29,100 24,200 500 14,550,000
09/10/2018 26,500 2.30 8.68 24,200 26,500 26,500 100 2,650,000
08/10/2018 24,200 -24.20 -100.00 24,200 0 0 0 0
05/10/2018 24,200 0.60 2.48 23,600 24,200 24,200 100 2,420,000
04/10/2018 23,600 -2.10 -8.90 25,700 28,200 23,600 500 11,800,000
03/10/2018 28,600 -25.70 -89.86 25,700 0 0 0 0
02/10/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
01/10/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
28/09/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
27/09/2018 28,600 -2.20 -7.69 30,800 28,600 28,600 100 2,860,000
26/09/2018 30,800 -30.80 -100.00 30,800 0 0 0 0
25/09/2018 30,800 -3.40 -11.04 34,200 30,800 30,800 100 3,080,000
24/09/2018 34,200 -3.70 -10.82 37,900 34,200 34,200 100 3,420,000
21/09/2018 37,900 3.40 8.97 34,500 37,900 37,900 1,100 41,690,000
20/09/2018 35,000 -34.50 -98.57 34,500 0 0 0 0
19/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
18/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 33,000 600 21,000,000
17/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
14/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
13/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
12/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
11/09/2018 35,000 -3.40 -9.71 38,400 35,000 35,000 100 3,500,000
10/09/2018 38,400 -4.20 -10.94 42,600 38,400 38,400 100 3,840,000
07/09/2018 42,600 3.80 8.92 38,800 42,600 35,000 200 8,520,000
06/09/2018 38,800 3.50 9.02 35,300 38,800 32,000 200 7,760,000
05/09/2018 35,300 -3.90 -11.05 39,200 35,300 35,300 100 3,530,000
04/09/2018 39,200 -4.30 -10.97 43,500 39,200 39,200 100 3,920,000
31/08/2018 43,500 3.70 8.51 39,800 43,500 43,500 100 4,350,000
30/08/2018 39,800 3.60 9.05 36,200 39,800 32,600 200 7,960,000
29/08/2018 36,200 3.20 8.84 33,000 36,200 30,100 300 10,860,000
28/08/2018 33,000 -3.20 -9.70 36,200 33,000 33,000 100 3,300,000
27/08/2018 36,200 -36.20 -100.00 36,200 0 0 0 0
24/08/2018 36,200 -36.20 -100.00 36,200 0 0 0 0
23/08/2018 36,200 -4.00 -11.05 40,200 36,200 36,200 100 3,620,000
22/08/2018 40,200 -40.20 -100.00 40,200 0 0 0 0
21/08/2018 40,200 -40.20 -100.00 40,200 0 0 0 0
20/08/2018 40,200 -4.40 -10.95 44,600 40,200 40,200 100 4,020,000
17/08/2018 44,600 -4.90 -10.99 49,500 44,600 44,600 100 4,460,000
16/08/2018 49,500 -49.50 -100.00 49,500 0 0 0 0
15/08/2018 49,500 -49.50 -100.00 49,500 0 0 0 0
14/08/2018 49,500 -49.50 -100.00 49,500 0 0 0 0
13/08/2018 49,500 4.50 9.09 45,000 49,500 49,500 100 4,950,000
10/08/2018 45,000 -45.00 -100.00 45,000 0 0 0 0
09/08/2018 45,000 -5.00 -11.11 50,000 45,000 45,000 21,300 958,500,000
08/08/2018 50,000 -5.20 -10.40 55,200 55,200 50,000 5,300 265,000,000
07/08/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
06/08/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
03/08/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
02/08/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
01/08/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
31/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
30/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
27/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
26/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
25/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
24/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
23/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
20/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
19/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
18/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
17/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
16/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
13/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
12/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
11/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
10/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
09/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
06/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
05/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
04/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
03/07/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
29/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
28/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
27/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
26/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
25/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
22/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
21/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
20/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
19/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
18/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
15/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
14/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
13/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
12/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
11/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
08/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
07/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
06/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
05/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
04/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
01/06/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
31/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
30/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
29/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
28/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
25/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
24/05/2018 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 1,000 55,200,000
23/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
22/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
21/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
18/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
17/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
16/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
15/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
14/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
11/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
10/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
09/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
08/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
07/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
04/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
03/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
02/05/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
27/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
26/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
24/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
23/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
20/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
19/04/2018 55,200 -55.20 -100.00 55,200 0 0 0 0
18/04/2018 55,200 0.20 0.36 55,000 55,200 55,200 500 27,600,000
13/04/2018 52,000 -4.00 -7.69 56,000 52,000 52,000 2,700 140,400,000
12/04/2018 56,000 5.00 8.93 51,000 56,000 56,000 3,400 190,400,000
11/04/2018 51,000 -51.00 -100.00 51,000 0 0 0 0
10/04/2018 51,000 -51.00 -100.00 51,000 0 0 0 0
09/04/2018 51,000 -51.00 -100.00 51,000 0 0 0 0
06/04/2018 51,000 -51.00 -100.00 51,000 0 0 0 0
05/04/2018 51,000 -2.90 -5.69 53,900 51,000 51,000 100 5,100,000
04/04/2018 53,900 4.90 9.09 49,000 53,900 53,900 200 10,780,000
03/04/2018 49,000 3.10 6.33 45,900 49,000 49,000 100 4,900,000
02/04/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
30/03/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
29/03/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
28/03/2018 45,900 -5.00 -10.89 50,900 45,900 45,900 200 9,180,000
27/03/2018 50,900 -5.50 -10.81 56,400 50,900 50,900 100 5,090,000
26/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
23/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
22/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
21/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
20/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
19/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
16/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
15/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
14/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
13/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
12/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
09/03/2018 56,400 -56.40 -100.00 56,400 0 0 0 0
08/03/2018 56,400 4.40 7.80 52,000 56,400 56,400 500 28,200,000
07/03/2018 52,000 -2.40 -4.62 54,400 52,000 52,000 200 10,400,000
06/03/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
05/03/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
02/03/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
01/03/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
28/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
27/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
26/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
22/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
21/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
13/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
12/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
09/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
08/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
07/02/2018 54,400 -54.40 -100.00 54,400 0 0 0 0
06/02/2018 54,400 3.80 6.99 50,600 54,400 46,200 700 38,080,000
05/02/2018 50,600 -4.40 -8.70 55,000 50,600 50,600 100 5,060,000
02/02/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
01/02/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
31/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
30/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
29/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
26/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
25/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
24/01/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 22,400 1,232,000,000
23/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
22/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
19/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
18/01/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 500 27,500,000
17/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
16/01/2018 55,000 -0.10 -0.18 55,100 55,000 55,000 7,900 434,500,000
15/01/2018 55,100 0.10 0.18 55,000 55,200 55,100 1,900 104,690,000
12/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
11/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
10/01/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 2,400 132,000,000
09/01/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 100 5,500,000
08/01/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 300 16,500,000
05/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
03/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
02/01/2018 55,000 -55.00 -100.00 55,000 0 0 0 0
29/12/2017 55,000 -55.00 -100.00 55,000 0 0 0 0
28/12/2017 55,000 0.00 ■■ 0.00 55,000 55,000 49,600 200 11,000,000
27/12/2017 55,000 -55.00 -100.00 55,000 0 0 0 0
26/12/2017 55,000 4.00 7.27 51,000 55,000 55,000 1,800 99,000,000
25/12/2017 51,000 -4.00 -7.84 55,000 51,000 51,000 1,500 76,500,000
22/12/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 100 5,500,000
21/12/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 300 16,500,000
20/12/2017 55,000 3.00 5.45 52,000 55,000 53,500 5,000 275,000,000
19/12/2017 52,000 -52.00 -100.00 52,000 0 0 0 0
18/12/2017 52,000 2.40 4.62 49,600 52,000 52,000 300 15,600,000
15/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
14/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
13/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
12/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
11/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
08/12/2017 49,600 -49.60 -100.00 49,600 0 0 0 0
07/12/2017 49,600 -5.40 -10.89 55,000 49,600 49,600 100 4,960,000
05/12/2017 55,000 5.00 10.00 55,000 55,000 55,000 5,600 308,000,000
04/12/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
01/12/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
30/11/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
29/11/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
28/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
27/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
24/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
23/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
22/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
21/11/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
20/11/2017 51,000 0.10 0.20 51,000 51,000 51,000 300 15,300,000
17/11/2017 50,900 0.00 ■■ 0.00 50,900 50,900 50,900 0 0
16/11/2017 50,900 0.00 ■■ 0.00 50,900 50,900 50,900 0 0
15/11/2017 50,900 0.00 ■■ 0.00 50,900 50,900 50,900 0 0
14/11/2017 50,900 0.00 ■■ 0.00 50,900 50,900 50,900 0 0
13/11/2017 50,900 -4.10 -7.45 50,900 50,900 50,900 100 5,090,000
10/11/2017 55,000 0.00 ■■ 0.00 50,500 55,000 50,500 200 11,000,000
09/11/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
08/11/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
07/11/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
06/11/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
03/11/2017 55,000 3.20 6.18 55,000 55,000 55,000 100 5,500,000
02/11/2017 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
01/11/2017 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
31/10/2017 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
30/10/2017 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
27/10/2017 51,800 -3.30 -5.99 51,800 51,800 51,800 100 5,180,000
26/10/2017 55,100 4.90 9.76 55,100 55,100 55,100 400 22,040,000
25/10/2017 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 0 0
24/10/2017 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 0 0
23/10/2017 50,200 0.00 ■■ 0.00 55,200 55,200 50,200 300 15,060,000
20/10/2017 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 84 4,216,800
19/10/2017 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 0 0
18/10/2017 50,200 -5.10 -9.22 50,200 50,200 50,200 100 5,020,000
17/10/2017 55,300 4.90 9.72 55,400 55,400 55,300 600 33,180,000
16/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
13/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
12/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
11/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
10/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
09/10/2017 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
06/10/2017 50,400 0.30 0.60 55,100 55,100 50,400 600 30,240,000
05/10/2017 50,100 0.00 ■■ 0.00 55,000 55,100 50,100 1,300 65,130,000
04/10/2017 50,100 -4.90 -8.91 50,100 50,100 50,100 100 5,010,000
03/10/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
02/10/2017 55,000 2.90 5.57 55,000 55,000 55,000 500 27,500,000
29/09/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
28/09/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 10 521,000
27/09/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
26/09/2017 52,100 -2.90 -5.27 52,100 52,100 52,100 100 5,210,000
25/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
22/09/2017 55,000 -1.30 -2.31 55,000 55,000 55,000 100 5,500,000
21/09/2017 56,300 5.10 9.96 50,500 56,300 50,500 2,600 146,380,000
20/09/2017 51,200 -0.40 -0.78 51,200 51,200 51,200 100 5,120,000
19/09/2017 51,600 -3.40 -6.18 51,600 51,600 51,600 100 5,160,000
18/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
15/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 402 22,110,000
14/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 100 5,500,000
13/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 54,900 1,400 77,000,000
12/09/2017 55,000 3.40 6.59 55,000 55,000 55,000 100 5,500,000
11/09/2017 51,600 0.00 ■■ 0.00 51,600 51,600 51,600 0 0
08/09/2017 51,600 -3.40 -6.18 52,100 52,100 51,600 8,600 443,760,000
07/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
06/09/2017 55,000 0.00 ■■ 0.00 51,500 55,000 51,500 2,000 110,000,000
05/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 400 22,000,000
01/09/2017 55,000 0.00 ■■ 0.00 49,500 55,000 49,500 200 11,000,000
31/08/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 100 5,500,000
30/08/2017 55,000 0.00 ■■ 0.00 51,100 55,000 51,100 600 33,000,000
29/08/2017 55,000 0.00 ■■ 0.00 51,000 55,000 51,000 200 11,000,000
28/08/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
25/08/2017 55,000 0.00 ■■ 0.00 51,000 55,000 51,000 700 38,500,000
24/08/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
23/08/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
22/08/2017 55,000 5.00 10.00 55,000 55,000 55,000 8,100 445,500,000
21/08/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
18/08/2017 50,000 -1.30 -2.53 50,000 50,000 50,000 100 5,000,000
17/08/2017 51,300 -5.70 -10.00 51,300 51,300 51,300 100 5,130,000
16/08/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
15/08/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
14/08/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
11/08/2017 57,000 0.00 ■■ 0.00 51,700 57,000 51,700 200 11,400,000
10/08/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 500 28,500,000
09/08/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
08/08/2017 57,000 0.90 1.60 57,000 57,000 57,000 200 11,400,000
07/08/2017 56,100 5.10 10.00 51,000 56,100 51,000 5,200 291,720,000
04/08/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
03/08/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
02/08/2017 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 4,103 209,253,000
01/08/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 100 5,100,000
31/07/2017 51,000 1.00 2.00 51,000 51,000 51,000 132 6,732,000
28/07/2017 50,000 0.00 ■■ 0.00 47,500 50,000 47,500 3,100 155,000,000
27/07/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
26/07/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 5 250,000
25/07/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 2,050 102,500,000
24/07/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 500 25,000,000
21/07/2017 50,000 -0.60 -1.19 50,000 50,000 50,000 1,044 52,200,000
20/07/2017 50,600 0.00 ■■ 0.00 50,600 50,600 50,600 0 0
19/07/2017 50,600 0.00 ■■ 0.00 50,600 50,600 50,600 0 0
18/07/2017 50,600 0.10 0.20 50,600 50,600 50,600 100 5,060,000
17/07/2017 50,500 0.50 1.00 45,000 50,500 45,000 200 10,100,000
14/07/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
13/07/2017 50,000 1.40 2.88 50,000 50,000 50,000 250 12,500,000
12/07/2017 48,600 -5.40 -10.00 48,600 48,600 48,600 100 4,860,000
11/07/2017 54,000 -6.00 -10.00 54,000 54,000 54,000 600 32,400,000
10/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
07/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
06/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
05/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
04/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
03/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
30/06/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
29/06/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
28/06/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
27/06/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
26/06/2017 60,000 -2.00 -3.23 60,000 60,000 60,000 3,500 210,000,000
23/06/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
22/06/2017 62,000 0.00 ■■ 0.00 61,900 62,000 61,900 1,100 68,200,000
21/06/2017 62,000 2.00 3.33 60,000 62,000 60,000 300 18,600,000
20/06/2017 60,000 3.10 5.45 54,500 60,000 54,500 2,850 171,000,000
19/06/2017 56,900 -0.10 -0.18 56,900 56,900 56,900 100 5,690,000
16/06/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
15/06/2017 57,000 -4.00 -6.56 56,000 57,000 56,000 300 17,100,000
14/06/2017 61,000 3.00 5.17 60,000 61,000 55,100 44,600 2,720,600,000
13/06/2017 58,000 5.20 9.85 57,000 58,000 57,000 200 11,600,000
09/06/2017 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
08/06/2017 48,000 1.20 2.56 48,000 48,000 48,000 100 4,800,000
07/06/2017 46,800 4.20 9.86 46,800 46,800 46,800 200 9,360,000
06/06/2017 42,600 0.00 ■■ 0.00 42,600 42,600 42,600 0 0
05/06/2017 42,600 0.00 ■■ 0.00 42,600 42,600 42,600 0 0
02/06/2017 42,600 -4.70 -9.94 42,600 42,600 42,600 100 4,260,000
01/06/2017 47,300 4.20 9.74 47,300 47,300 47,300 100 4,730,000
31/05/2017 43,100 -4.70 -9.83 43,100 43,100 43,100 100 4,310,000
30/05/2017 47,800 4.30 9.89 47,800 47,800 47,800 100 4,780,000
29/05/2017 43,500 3.90 9.85 43,500 43,500 43,500 100 4,350,000
26/05/2017 39,600 0.10 0.25 39,600 39,600 39,600 200 7,920,000
25/05/2017 39,500 -1.00 -2.47 39,500 39,500 39,500 0 0
24/05/2017 40,500 -3.00 -6.90 40,500 40,500 40,500 500 20,250,000
23/05/2017 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
22/05/2017 43,500 -4.80 -9.94 47,000 47,000 43,500 200 8,700,000
19/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
18/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
17/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
16/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
15/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
09/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
08/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
05/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
04/05/2017 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 0 0
03/05/2017 48,300 -4.70 -8.87 48,300 48,300 48,300 100 4,830,000
28/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
27/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
26/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
25/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
24/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
21/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
20/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
19/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
18/04/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
17/04/2017 53,000 2.50 4.95 53,000 53,000 53,000 100 5,300,000
14/04/2017 50,500 -4.70 -8.51 60,000 60,000 50,500 900 45,450,000
13/04/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
12/04/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
11/04/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
10/04/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
07/04/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
05/04/2017 55,200 -5.30 -8.76 55,200 55,200 55,200 100 5,520,000
04/04/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
03/04/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
31/03/2017 60,500 5.50 10.00 51,000 60,500 51,000 3,600 217,800,000
30/03/2017 55,000 2.90 5.57 55,000 55,000 55,000 9,500 522,500,000
29/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
28/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
27/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
24/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
23/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
22/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
21/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
20/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 1 52,100
17/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
16/03/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 1 52,100
15/03/2017 52,100 -5.00 -8.76 51,600 57,100 51,600 301 15,682,100
14/03/2017 57,100 0.00 ■■ 0.00 57,100 57,100 57,100 0 0
13/03/2017 57,100 -5.90 -9.37 57,100 57,100 57,100 1,000 57,100,000
10/03/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
09/03/2017 63,000 5.00 8.62 63,000 63,000 63,000 100 6,300,000
08/03/2017 58,000 0.70 1.22 58,000 58,000 58,000 100 5,800,000
07/03/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
06/03/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
03/03/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
02/03/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
01/03/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
28/02/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
27/02/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
24/02/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
23/02/2017 57,300 -0.70 -1.21 57,300 57,300 57,300 100 5,730,000
22/02/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
21/02/2017 58,000 0.70 1.22 58,000 58,000 58,000 100 5,800,000
20/02/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
17/02/2017 57,300 -5.60 -8.90 57,300 57,300 57,300 100 5,730,000
16/02/2017 62,900 0.00 ■■ 0.00 62,900 62,900 62,900 0 0
15/02/2017 62,900 0.00 ■■ 0.00 62,900 62,900 62,900 0 0
14/02/2017 62,900 5.70 9.97 62,900 62,900 62,900 2,400 150,960,000
13/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
10/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 1,800 102,960,000
09/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
08/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
07/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 400 22,880,000
06/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 11,500 657,800,000
03/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
02/02/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
25/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
24/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
23/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 300 17,160,000
20/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
19/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
18/01/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
17/01/2017 57,200 5.10 9.79 47,100 57,200 47,100 200 11,440,000
16/01/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
13/01/2017 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
12/01/2017 52,100 -4.80 -8.44 52,100 52,100 52,100 100 5,210,000
11/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
10/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
09/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
06/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
05/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
04/01/2017 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
03/01/2017 56,900 5.10 9.85 56,900 56,900 56,900 100 5,690,000
30/12/2016 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
29/12/2016 51,800 0.00 ■■ 0.00 51,800 51,800 51,800 0 0
28/12/2016 51,800 -5.70 -9.91 51,800 51,800 51,800 100 5,180,000
27/12/2016 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
26/12/2016 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
23/12/2016 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
22/12/2016 57,500 0.70 1.23 57,000 60,000 57,000 1,400 80,500,000
21/12/2016 56,800 0.00 ■■ 0.00 56,800 56,800 56,800 0 0
20/12/2016 56,800 -0.20 -0.35 59,000 59,000 56,800 300 17,040,000
19/12/2016 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
16/12/2016 57,000 -1.00 -1.72 57,000 57,000 57,000 100 5,700,000
15/12/2016 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 200 11,600,000
14/12/2016 58,000 1.70 3.02 56,300 58,000 56,300 500 29,000,000
13/12/2016 56,300 -0.70 -1.23 59,500 60,000 56,200 3,100 174,530,000
12/12/2016 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
09/12/2016 57,000 2.60 4.78 59,400 59,400 55,200 1,100 62,700,000
08/12/2016 54,400 -0.70 -1.27 59,500 60,000 54,400 1,200 65,280,000
07/12/2016 55,100 0.00 ■■ 0.00 55,100 55,100 55,100 0 0
06/12/2016 55,100 0.90 1.66 54,100 59,000 54,100 3,700 203,870,000
05/12/2016 54,200 0.00 ■■ 0.00 54,200 54,200 54,200 0 0
02/12/2016 54,200 -4.30 -7.35 59,000 59,000 54,200 7,400 401,080,000
01/12/2016 58,500 -0.50 -0.85 59,000 59,000 58,500 2,100 122,850,000
30/11/2016 59,000 3.00 5.36 58,900 59,000 58,000 3,200 188,800,000
29/11/2016 56,000 0.30 0.54 58,500 59,000 56,000 3,100 173,600,000
28/11/2016 55,700 0.30 0.54 57,000 59,600 55,700 2,300 128,110,000
25/11/2016 55,400 0.00 ■■ 0.00 55,400 55,400 55,400 0 0
24/11/2016 55,400 -1.60 -2.81 56,500 57,000 55,400 1,200 66,480,000
23/11/2016 57,000 2.20 4.01 55,600 57,000 55,000 500 28,500,000
22/11/2016 54,800 0.70 1.29 54,200 59,500 54,200 1,600 87,680,000
21/11/2016 54,100 0.40 0.74 59,000 59,000 54,100 1,100 59,510,000
18/11/2016 53,700 0.00 ■■ 0.00 53,700 53,700 53,700 0 0
17/11/2016 53,700 0.50 0.94 58,200 58,500 53,700 1,400 75,180,000
16/11/2016 54,200 4.90 9.94 54,200 54,200 54,200 1,100 59,620,000
15/11/2016 49,300 0.00 ■■ 0.00 49,300 49,300 49,300 0 0
14/11/2016 49,300 0.00 ■■ 0.00 49,300 49,300 49,300 0 0
11/11/2016 49,300 -5.00 -9.21 49,300 49,300 49,300 100 4,930,000
10/11/2016 54,300 0.00 ■■ 0.00 54,300 54,300 54,300 0 0
09/11/2016 54,300 0.10 0.18 54,400 54,400 54,300 200 10,860,000
08/11/2016 54,200 0.10 0.18 54,200 54,200 54,200 1,000 54,200,000
07/11/2016 54,100 -0.10 -0.18 54,100 54,100 54,100 100 5,410,000
04/11/2016 54,200 0.20 0.37 57,900 59,400 54,200 600 32,520,000
03/11/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
02/11/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 1 54,000
01/11/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
31/10/2016 54,000 0.00 ■■ 0.00 54,200 59,400 54,000 1,620 87,480,000
28/10/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 100 5,400,000
27/10/2016 54,000 2.80 5.47 55,800 56,300 53,100 1,000 54,000,000
26/10/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
25/10/2016 51,200 -1.90 -3.58 52,600 52,600 51,200 200 10,240,000
24/10/2016 53,100 0.00 ■■ 0.00 53,100 53,100 53,100 0 0
21/10/2016 53,100 -0.80 -1.48 56,000 56,000 53,100 600 31,860,000
20/10/2016 53,900 0.00 ■■ 0.00 53,900 53,900 53,900 0 0
19/10/2016 53,900 0.00 ■■ 0.00 53,900 53,900 53,900 0 0
18/10/2016 53,900 0.00 ■■ 0.00 53,900 53,900 53,900 30 1,617,000
17/10/2016 53,900 0.00 ■■ 0.00 54,000 54,000 53,900 200 10,780,000
14/10/2016 53,900 0.30 0.56 54,400 56,000 53,900 1,500 80,850,000
13/10/2016 53,600 -5.60 -9.46 56,000 56,000 53,500 700 37,520,000
12/10/2016 59,200 5.30 9.83 56,000 59,200 56,000 400 23,680,000
11/10/2016 53,900 4.90 10.00 53,800 53,900 53,800 200 10,780,000
10/10/2016 49,000 -5.00 -9.26 50,200 50,200 49,000 1,000 49,000,000
07/10/2016 54,000 -6.00 -10.00 54,600 55,000 54,000 620 33,480,000
06/10/2016 60,000 -0.80 -1.32 60,000 60,000 60,000 200 12,000,000
05/10/2016 60,800 -6.70 -9.93 60,800 60,800 60,800 500 30,400,000
04/10/2016 67,500 4.50 7.14 56,700 67,500 56,700 600 40,500,000
03/10/2016 63,000 3.00 5.00 54,200 63,000 54,200 200 12,600,000
30/09/2016 60,000 5.10 9.29 49,500 60,000 49,500 1,600 96,000,000
29/09/2016 54,900 0.00 ■■ 0.00 54,900 54,900 54,900 0 0
28/09/2016 54,900 -6.10 -10.00 54,900 54,900 54,900 100 5,490,000
27/09/2016 61,000 3.40 5.90 52,600 61,000 52,600 200 12,200,000
26/09/2016 57,600 -6.40 -10.00 57,600 57,600 57,600 100 5,760,000
23/09/2016 64,000 5.00 8.47 53,100 64,000 53,100 200 12,800,000
22/09/2016 59,000 4.90 9.06 59,000 59,000 59,000 100 5,900,000
21/09/2016 54,100 0.00 ■■ 0.00 54,100 54,100 54,100 0 0
20/09/2016 54,100 -5.90 -9.83 54,100 54,100 54,100 100 5,410,000
19/09/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
16/09/2016 60,000 -1.00 -1.64 54,900 61,000 54,900 300 18,000,000
15/09/2016 61,000 3.70 6.46 52,200 61,000 52,200 200 12,200,000
14/09/2016 57,300 5.20 9.98 57,300 57,300 57,300 200 11,460,000
13/09/2016 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
12/09/2016 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
09/09/2016 52,100 -5.40 -9.39 52,100 52,100 52,100 100 5,210,000
08/09/2016 57,500 -0.60 -1.03 57,500 57,500 57,500 100 5,750,000
07/09/2016 58,100 -4.90 -7.78 58,100 67,000 58,000 900 52,290,000
06/09/2016 63,000 -7.00 -10.00 63,000 63,000 63,000 100 6,300,000
05/09/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
01/09/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
31/08/2016 70,000 6.00 9.38 70,000 70,000 70,000 100 7,000,000
30/08/2016 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
29/08/2016 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
26/08/2016 64,000 -7.00 -9.86 64,100 64,100 64,000 400 25,600,000
25/08/2016 71,000 5.00 7.58 71,500 71,500 59,400 800 56,800,000
24/08/2016 66,000 -6.50 -8.97 65,400 66,000 65,400 200 13,200,000
23/08/2016 72,500 -8.00 -9.94 72,500 72,500 72,500 100 7,250,000
22/08/2016 80,500 -5.00 -5.85 77,000 80,500 77,000 200 16,100,000
19/08/2016 85,500 -9.50 -10.00 85,500 85,500 85,500 200 17,100,000
18/08/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
17/08/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
16/08/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
15/08/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
12/08/2016 95,000 6.00 6.74 80,100 95,000 80,100 300 28,500,000
11/08/2016 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 0 0
10/08/2016 89,000 5.10 6.08 75,600 89,000 75,600 300 26,700,000
09/08/2016 83,900 0.00 ■■ 0.00 83,900 83,900 83,900 0 0
08/08/2016 83,900 0.00 ■■ 0.00 83,900 83,900 83,900 0 0
05/08/2016 83,900 6.90 8.96 69,300 83,900 69,300 600 50,340,000
04/08/2016 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
03/08/2016 77,000 6.60 9.38 77,000 77,000 77,000 100 7,700,000
02/08/2016 70,400 6.10 9.49 57,900 70,400 57,900 200 14,080,000
01/08/2016 64,300 5.80 9.91 54,200 64,300 54,200 400 25,720,000
29/07/2016 58,500 1.40 2.45 62,800 62,800 58,500 300 17,550,000
28/07/2016 57,100 -0.30 -0.52 63,100 63,100 57,100 600 34,260,000
27/07/2016 57,400 5.20 9.96 57,400 57,400 57,400 2,000 114,800,000
26/07/2016 52,200 -5.30 -9.22 63,200 63,200 52,200 2,600 135,720,000
25/07/2016 57,500 0.50 0.88 60,000 60,000 57,500 200 11,500,000
22/07/2016 57,000 2.70 4.97 59,400 59,700 57,000 2,200 125,400,000
21/07/2016 54,300 -1.10 -1.99 54,300 54,300 54,300 100 5,430,000
20/07/2016 55,400 0.20 0.36 60,700 60,700 55,400 300 16,620,000
19/07/2016 55,200 1.50 2.79 59,000 59,000 53,800 1,700 93,840,000
18/07/2016 53,700 1.50 2.87 52,200 57,400 52,200 1,200 64,440,000
15/07/2016 52,200 -1.10 -2.06 52,200 52,200 52,200 100 5,220,000
14/07/2016 53,300 -5.60 -9.51 53,300 53,300 53,300 100 5,330,000
13/07/2016 58,900 5.30 9.89 58,000 58,900 58,000 5,000 294,500,000
12/07/2016 53,600 -3.80 -6.62 53,600 53,600 53,600 100 5,360,000
11/07/2016 57,400 5.20 9.96 56,500 57,400 53,100 8,600 493,640,000
08/07/2016 52,200 0.10 0.19 53,200 53,200 52,200 900 46,980,000
07/07/2016 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 0 0
06/07/2016 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 100 5,210,000
05/07/2016 52,100 0.90 1.76 56,000 56,300 51,800 4,000 208,400,000
04/07/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
01/07/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
30/06/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
29/06/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
28/06/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
27/06/2016 51,200 0.00 ■■ 0.00 51,200 51,200 51,200 0 0
24/06/2016 51,200 -0.90 -1.73 51,200 51,200 51,200 500 25,600,000
23/06/2016 52,100 -0.90 -1.70 52,100 52,100 52,100 100 5,210,000
22/06/2016 53,000 -0.50 -0.93 53,000 53,000 53,000 300 15,900,000
21/06/2016 53,500 1.40 2.69 56,300 57,300 53,500 3,100 165,850,000
20/06/2016 52,100 -0.30 -0.57 55,000 55,000 52,100 1,800 93,780,000
17/06/2016 52,400 0.00 ■■ 0.00 52,400 52,400 52,400 0 0
16/06/2016 52,400 0.20 0.38 52,200 57,000 52,200 3,000 157,200,000
15/06/2016 52,200 0.20 0.38 56,000 56,000 52,200 1,400 73,080,000
14/06/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
13/06/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
10/06/2016 52,000 0.50 0.97 53,900 54,000 52,000 1,800 93,600,000
09/06/2016 51,500 -1.50 -2.83 53,900 56,000 51,500 2,500 128,750,000
08/06/2016 53,000 1.00 1.92 53,000 53,000 53,000 100 5,300,000
07/06/2016 52,000 -1.00 -1.89 56,000 56,000 52,000 1,300 67,600,000
06/06/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 100 5,300,000
03/06/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 200 10,600,000
02/06/2016 53,000 0.50 0.95 52,900 53,000 52,900 200 10,600,000
01/06/2016 53,000 0.00 ■■ 0.00 52,000 53,000 52,000 200 10,600,000
31/05/2016 53,000 4.40 9.05 52,900 53,200 51,000 1,500 79,500,000
30/05/2016 48,600 -5.40 -10.00 48,600 48,600 48,600 100 4,860,000
27/05/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 500 27,000,000
26/05/2016 54,000 -0.30 -0.55 54,000 54,000 54,000 500 27,000,000
25/05/2016 54,300 0.00 ■■ 0.00 54,300 54,300 54,300 0 0
24/05/2016 54,300 0.00 ■■ 0.00 54,300 54,300 54,300 0 0
23/05/2016 54,300 0.00 ■■ 0.00 54,300 54,300 54,300 0 0
20/05/2016 54,300 0.00 ■■ 0.00 54,300 54,300 54,300 0 0
19/05/2016 54,300 1.30 2.45 52,000 54,300 52,000 1,100 59,730,000
18/05/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 200 10,600,000
17/05/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
16/05/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
13/05/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 500 26,500,000
12/05/2016 53,000 0.70 1.34 52,500 53,000 52,500 1,600 84,800,000
11/05/2016 52,300 0.00 ■■ 0.00 52,300 52,300 52,300 0 0
10/05/2016 52,300 0.00 ■■ 0.00 52,300 52,300 52,300 0 0
09/05/2016 52,300 0.00 ■■ 0.00 51,600 52,300 51,100 3,300 172,590,000
06/05/2016 52,300 0.00 ■■ 0.00 52,300 52,300 52,300 0 0
05/05/2016 52,300 -2.20 -4.04 52,300 52,300 52,300 100 5,230,000
04/05/2016 54,500 0.00 ■■ 0.00 54,400 54,500 54,400 4,000 218,000,000
29/04/2016 54,500 -1.50 -2.68 52,300 54,500 52,200 300 16,350,000
28/04/2016 56,000 3.00 5.66 54,000 56,000 54,000 3,800 212,800,000
27/04/2016 53,000 0.00 ■■ 0.00 52,200 53,000 52,200 900 47,700,000
26/04/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 400 21,200,000
25/04/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 700 37,100,000
22/04/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
21/04/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
20/04/2016 53,000 -1.00 -1.85 49,200 53,000 49,200 200 10,600,000
19/04/2016 54,000 1.00 1.89 54,000 54,000 54,000 100 5,400,000
15/04/2016 53,000 0.00 ■■ 0.00 52,900 53,000 52,700 20,800 1,102,400,000
14/04/2016 53,000 0.60 1.15 52,500 53,000 52,500 12,300 651,900,000
13/04/2016 52,400 0.00 ■■ 0.00 52,400 52,400 52,300 3,100 162,440,000
12/04/2016 52,400 0.00 ■■ 0.00 52,000 52,400 52,000 10,000 524,000,000
11/04/2016 52,400 0.00 ■■ 0.00 48,100 52,400 48,100 1,900 99,560,000
08/04/2016 52,400 0.40 0.77 50,300 52,400 50,200 4,600 241,040,000
07/04/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
06/04/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 3,500 182,000,000
05/04/2016 52,000 -3.50 -6.31 50,000 52,100 50,000 5,200 270,400,000
04/04/2016 55,500 3.40 6.53 52,000 55,500 52,000 4,200 233,100,000
01/04/2016 52,100 0.50 0.97 52,000 52,100 52,000 2,000 104,200,000
31/03/2016 51,600 -0.50 -0.96 53,900 53,900 51,600 200 10,320,000
30/03/2016 52,100 1.80 3.58 51,500 52,100 51,500 2,300 119,830,000
29/03/2016 50,300 -4.50 -8.21 49,400 50,300 49,400 400 20,120,000
28/03/2016 54,800 0.10