Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +10.81 (+0.81%)
  • HNX-Index 325.46 +5.44 (+1.70%)
  • UPCOM-Index 87.93 +0.40 (+0.46%)
CTCP Thủy Sản MeKong
Mekong Fisheries Joint Stock Company
Mã CK:      AAM      10.55      -0.35 (-3.32%)      (cập nhật 19:15 05/08/2021)
Đang giao dịch
AAM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/08/2021 10,550 -0.35 -3.32 10,900 10,950 10,550 390 4,114,500
04/08/2021 10,900 0.35 3.21 10,550 10,950 10,350 160 1,744,000
03/08/2021 10,550 0.15 1.42 10,400 10,600 10,450 170 1,793,500
02/08/2021 10,400 -0.50 -4.81 10,900 11,500 10,400 160 1,664,000
30/07/2021 10,900 0.10 0.92 10,800 11,000 10,200 240 2,616,000
29/07/2021 10,800 0.70 6.48 10,100 10,800 10,300 110 1,188,000
28/07/2021 10,100 -0.40 -3.96 10,500 10,900 10,100 20 202,000
27/07/2021 10,500 -0.30 -2.86 10,800 11,050 10,500 520 5,460,000
23/07/2021 10,800 -0.05 -0.46 10,850 10,800 10,600 90 972,000
21/07/2021 10,850 -0.10 -0.92 10,950 11,450 10,800 220 2,387,000
20/07/2021 10,950 0.55 5.02 10,400 11,000 10,300 540 5,913,000
19/07/2021 10,400 -0.20 -1.92 10,600 10,600 10,300 90 936,000
17/07/2021 10,600 0.20 1.89 10,400 11,050 10,500 120 1,272,000
16/07/2021 10,600 0.20 1.89 10,400 11,050 10,500 120 1,272,000
15/07/2021 10,400 -0.60 -5.77 11,000 10,400 10,300 40 416,000
14/07/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20 220,000
13/07/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10 110,000
12/07/2021 11,000 0.55 5.00 10,450 11,000 10,500 360 3,960,000
09/07/2021 10,450 -0.25 -2.39 10,700 11,150 10,000 50 522,500
08/07/2021 10,700 -0.20 -1.87 10,900 11,000 10,700 240 2,568,000
07/07/2021 10,900 0.05 0.46 10,900 10,950 10,300 60 654,000
06/07/2021 10,900 -0.10 -0.92 11,000 11,000 10,500 130 1,417,000
05/07/2021 11,000 0.30 2.73 10,700 11,100 10,700 550 6,050,000
02/07/2021 10,700 -0.40 -3.74 11,100 11,100 10,700 140 1,498,000
01/07/2021 11,100 0.40 3.60 10,700 11,200 10,550 900 9,990,000
30/06/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 250 2,675,000
29/06/2021 10,700 -0.30 -2.80 11,000 11,000 10,600 550 5,885,000
28/06/2021 11,000 0.20 1.82 10,800 11,100 10,900 1,400 15,400,000
25/06/2021 10,800 -0.30 -2.78 11,100 11,100 10,550 250 2,700,000
24/06/2021 11,100 -0.10 -0.90 11,200 11,200 10,600 100 1,110,000
23/06/2021 11,200 0.10 0.89 11,100 11,500 11,000 990 11,088,000
22/06/2021 11,100 0.35 3.15 10,750 11,500 10,750 1,800 19,980,000
21/06/2021 10,750 -0.45 -4.19 10,800 10,750 10,600 990 10,642,500
18/06/2021 10,800 -0.40 -3.70 11,200 10,800 10,650 50 540,000
17/06/2021 11,200 0.20 1.79 11,000 11,400 11,200 2,620 29,344,000
16/06/2021 11,000 0.30 2.73 10,700 11,200 10,500 260 2,860,000
15/06/2021 11,000 0.10 0.91 10,900 11,000 11,000 90 990,000
14/06/2021 10,900 -0.10 -0.92 11,000 11,000 10,600 260 2,834,000
13/06/2021 11,000 -0.45 -4.09 11,450 11,350 10,800 1,700 18,700,000
11/06/2021 11,000 -0.45 -4.09 11,450 11,350 10,800 1,700 18,700,000
10/06/2021 11,450 -0.05 -0.44 11,450 11,450 10,800 60 687,000
09/06/2021 11,450 -0.15 -1.31 11,600 11,500 10,800 1,220 13,969,000
08/06/2021 11,600 0.55 4.74 11,050 11,800 11,200 3,930 45,588,000
07/06/2021 11,050 0.70 6.33 10,350 11,050 10,500 3,600 39,780,000
04/06/2021 10,350 0.00 ■■ 0.00 10,350 10,400 10,350 160 1,656,000
03/06/2021 10,350 0.65 6.28 9,700 10,350 9,800 250 2,587,500
02/06/2021 9,700 -0.40 -4.12 10,100 10,100 9,600 50 485,000
01/06/2021 10,100 -0.10 -0.99 10,100 10,100 10,000 40 404,000
31/05/2021 10,100 -0.15 -1.49 10,250 10,200 10,100 100 1,010,000
28/05/2021 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 70 717,500
27/05/2021 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 40 410,000
25/05/2021 10,250 -0.15 -1.46 10,400 10,400 10,250 130 1,332,500
24/05/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 80 832,000
21/05/2021 10,400 0.10 0.96 10,300 10,400 10,400 100 1,040,000
20/05/2021 10,300 -0.30 -2.91 10,600 10,600 10,300 100 1,030,000
19/05/2021 10,600 -0.30 -2.83 10,600 10,600 10,300 60 636,000
18/05/2021 10,600 0.30 2.83 10,300 10,800 10,300 130 1,378,000
17/05/2021 10,300 -0.35 -3.40 10,650 10,300 10,100 30 309,000
14/05/2021 10,650 0.60 5.63 10,050 10,750 10,100 280 2,982,000
13/05/2021 10,050 -0.55 -5.47 10,600 10,600 10,050 170 1,708,500
12/05/2021 10,600 -0.15 -1.42 10,750 10,600 10,500 180 1,908,000
11/05/2021 10,750 -0.05 -0.47 10,800 10,800 10,500 110 1,182,500
10/05/2021 10,800 0.35 3.24 10,450 10,800 10,200 270 2,916,000
07/05/2021 10,450 0.15 1.44 10,300 10,500 10,350 60 627,000
06/05/2021 10,300 0.10 0.97 10,200 10,300 10,300 30 309,000
05/05/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 260 2,652,000
04/05/2021 10,200 -0.05 -0.49 10,200 10,300 10,100 330 3,366,000
03/05/2021 11,750 0.75 6.38 11,000 11,750 11,300 4,090 48,057,500
29/04/2021 10,200 -0.50 -4.90 10,700 10,700 10,200 1,730 17,646,000
28/04/2021 10,700 0.20 1.87 10,500 10,700 10,000 400 4,280,000
27/04/2021 10,500 -0.35 -3.33 10,850 10,500 10,300 90 945,000
26/04/2021 10,850 -0.05 -0.46 10,900 10,900 10,750 150 1,627,500
23/04/2021 10,900 -0.10 -0.92 11,000 11,000 10,900 540 5,886,000
22/04/2021 11,000 0.30 2.73 10,700 11,100 10,200 600 6,600,000
21/04/2021 10,700 -0.25 -2.34 10,950 10,950 10,600 370 3,959,000
20/04/2021 10,700 -0.25 -2.34 10,950 10,950 10,600 370 3,959,000
19/04/2021 10,950 -0.15 -1.37 11,100 10,950 10,600 260 2,847,000
15/04/2021 11,100 -0.05 -0.45 11,150 11,150 10,600 300 3,330,000
14/04/2021 11,150 -0.60 -5.38 11,150 11,150 10,550 1,020 11,373,000
13/04/2021 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 1,150 12,822,500
12/04/2021 11,150 -0.05 -0.45 11,200 11,200 11,100 1,400 15,610,000
10/04/2021 11,950 0.95 7.95 11,000 11,200 11,000 82,740 988,743,000
09/04/2021 11,200 0.20 1.79 11,000 11,200 11,000 390 4,368,000
08/04/2021 11,000 0.10 0.91 10,900 11,000 10,900 50 550,000
07/04/2021 10,900 0.05 0.46 10,850 11,150 10,850 430 4,687,000
06/04/2021 10,850 -0.15 -1.38 11,000 11,000 10,850 290 3,146,500
05/04/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 70 770,000
03/04/2021 11,750 0.75 6.38 11,000 11,000 10,500 4,090 48,057,500
02/04/2021 11,000 -0.40 -3.64 11,000 11,000 10,500 490 5,390,000
01/04/2021 11,000 0.30 2.73 10,700 11,000 10,800 1,200 13,200,000
31/03/2021 10,700 -0.30 -2.80 11,000 11,000 10,650 1,730 18,511,000
30/03/2021 11,000 -0.10 -0.91 11,100 11,200 11,000 300 3,300,000
29/03/2021 11,100 0.10 0.90 11,100 11,200 11,000 530 5,883,000
26/03/2021 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 200 2,220,000
25/03/2021 11,100 0.10 0.90 11,100 11,200 11,100 690 7,659,000
24/03/2021 11,100 0.10 0.90 11,000 11,100 10,900 150 1,665,000
23/03/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 40 440,000
22/03/2021 11,000 -0.10 -0.91 11,000 11,200 10,900 120 1,320,000
19/03/2021 11,000 -0.30 -2.73 11,300 11,100 11,000 80 880,000
18/03/2021 11,300 -0.10 -0.88 11,300 11,300 11,200 260 2,938,000
17/03/2021 11,300 0.10 0.88 11,200 11,300 10,600 530 5,989,000
16/03/2021 11,200 0.10 0.89 11,100 11,200 11,100 1,310 14,672,000
15/03/2021 11,100 0.30 2.70 10,800 11,100 10,700 660 7,326,000
12/03/2021 10,800 -0.20 -1.85 11,000 11,000 10,800 620 6,696,000
11/03/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 270 2,970,000
10/03/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 270 2,970,000
09/03/2021 11,000 -0.30 -2.73 11,300 11,000 11,000 210 2,310,000
08/03/2021 11,300 0.30 2.65 11,000 11,500 11,200 260 2,938,000
05/03/2021 11,000 0.15 1.36 10,850 11,000 11,000 130 1,430,000
04/03/2021 10,850 -0.55 -5.07 11,400 10,850 10,850 10 108,500
03/03/2021 11,400 0.60 5.26 10,800 11,500 11,300 1,200 13,680,000
02/03/2021 10,800 -0.25 -2.31 11,050 11,000 10,700 1,200 12,960,000
01/03/2021 11,050 0.25 2.26 10,800 11,500 10,800 180 1,989,000
26/02/2021 10,800 -0.40 -3.70 11,200 10,800 10,800 10 108,000
25/02/2021 11,200 0.10 0.89 11,200 11,300 10,750 660 7,392,000
24/02/2021 11,200 -0.10 -0.89 11,300 11,300 11,200 280 3,136,000
23/02/2021 11,300 0.10 0.88 11,200 11,300 11,200 70 791,000
22/02/2021 11,200 0.10 0.89 11,100 11,300 11,200 570 6,384,000
21/02/2021 11,100 0.40 3.60 10,700 11,300 11,100 1,000 11,100,000
19/02/2021 11,100 0.40 3.60 10,700 11,300 11,100 1,000 11,100,000
18/02/2021 10,700 -0.50 -4.67 11,200 10,700 10,700 30 321,000
17/02/2021 11,200 0.10 0.89 11,100 11,200 11,100 120 1,344,000
10/02/2021 11,100 -0.25 -2.25 11,350 11,100 11,000 260 2,886,000
09/02/2021 11,100 -0.25 -2.25 11,350 11,100 11,000 260 2,886,000
05/02/2021 11,350 -0.05 -0.44 11,400 11,400 11,350 50 567,500
05/01/2021 11,300 -0.50 -4.42 11,800 11,300 11,300 10 113,000
04/01/2021 11,800 0.60 5.08 11,200 11,800 11,200 150 1,770,000
31/12/2020 11,200 -0.30 -2.68 11,500 11,500 11,100 1,680 18,816,000
30/12/2020 11,500 -0.15 -1.30 11,650 11,600 11,100 60 690,000
29/12/2020 11,650 0.60 5.15 11,050 11,700 11,000 144 1,677,600
28/12/2020 11,050 0.00 ■■ 0.00 11,050 11,050 11,000 624 6,895,200
27/12/2020 11,050 0.00 ■■ 0.00 11,050 11,050 11,000 444 4,906,200
25/12/2020 11,050 0.00 ■■ 0.00 11,050 11,050 11,000 444 4,906,200
24/12/2020 11,050 0.00 ■■ 0.00 11,050 11,050 11,050 204 2,254,200
23/12/2020 11,050 0.10 0.90 11,000 11,200 11,050 20 221,000
22/12/2020 11,000 0.00 ■■ 0.00 11,000 11,400 11,000 105 1,155,000
21/12/2020 11,000 -0.20 -1.82 11,200 11,450 11,000 308 3,388,000
20/12/2020 11,200 0.10 0.89 11,100 11,450 11,100 260 2,912,000
18/12/2020 11,200 0.10 0.89 11,100 11,450 11,100 260 2,912,000
17/12/2020 11,100 -0.40 -3.60 11,450 11,450 11,000 511 5,672,100
16/12/2020 11,450 0.60 5.24 10,850 11,500 10,850 422 4,831,900
15/12/2020 10,850 0.00 ■■ 0.00 10,800 10,850 10,850 7 75,950
14/12/2020 10,800 -0.20 -1.85 11,000 11,100 10,750 1,849 19,969,200
13/12/2020 11,000 -0.50 -4.55 11,500 11,500 11,000 2 22,000
11/12/2020 11,000 -0.50 -4.55 11,500 11,500 11,000 2 22,000
10/12/2020 11,500 0.40 3.48 11,100 11,500 11,450 518 5,957,000
09/12/2020 11,100 0.20 1.80 10,900 11,100 10,950 585 6,493,500
08/12/2020 10,900 -0.10 -0.92 11,000 10,900 10,900 162 1,765,800
07/12/2020 11,000 0.10 0.91 10,950 11,600 11,000 327 3,597,000
04/12/2020 11,700 0.10 0.85 11,600 11,900 11,700 29 339,300
03/12/2020 11,600 0.80 6.90 10,850 11,600 10,850 162 1,879,200
02/12/2020 10,850 -0.70 -6.45 11,500 11,000 10,850 8 86,800
01/12/2020 11,500 0.20 1.74 11,300 11,500 11,100 6 69,000
30/11/2020 11,300 0.45 3.98 10,850 11,500 11,300 5,550 62,715,000
27/11/2020 10,850 -0.75 -6.91 11,600 11,600 10,850 920 9,982,000
26/11/2020 11,600 0.40 3.45 11,200 11,650 11,200 660 7,656,000
25/11/2020 11,200 0.55 4.91 10,650 11,350 10,450 10,020 112,224,000
24/11/2020 10,650 -0.50 -4.69 11,150 11,100 10,600 1,020 10,863,000
23/11/2020 11,150 -0.15 -1.35 11,300 11,700 11,150 1,480 16,502,000
20/11/2020 11,300 0.10 0.88 11,250 11,300 11,000 49 553,700
19/11/2020 11,250 0.60 5.33 10,700 11,350 10,200 226 2,542,500
17/11/2020 10,700 -0.30 -2.80 10,950 11,500 10,600 94 1,005,800
16/11/2020 10,950 -0.50 -4.57 11,450 11,450 10,900 203 2,222,850
13/11/2020 11,450 0.60 5.24 10,800 11,450 11,450 4 45,800
12/11/2020 10,800 -0.50 -4.63 11,350 12,000 10,700 48 518,400
11/11/2020 11,350 0.00 ■■ 0.00 11,350 11,350 10,650 108 1,225,800
10/11/2020 11,350 -0.10 -0.88 11,400 11,400 10,700 16 181,600
05/11/2020 11,400 0.60 5.26 10,800 11,400 10,600 4 45,600
04/11/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 10 108,000
03/11/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 60 648,000
02/11/2020 10,800 0.00 ■■ 0.00 10,850 10,800 10,800 5 54,000
29/10/2020 10,850 0.00 ■■ 0.00 10,850 10,850 10,850 3 32,550
28/10/2020 10,850 0.00 ■■ 0.00 10,850 10,850 10,400 89 965,650
27/10/2020 10,850 0.00 ■■ 0.00 10,800 11,500 10,800 28 303,800
26/10/2020 10,800 -0.60 -5.56 11,450 11,400 10,650 43 464,400
21/10/2020 11,450 0.40 3.49 11,000 11,450 11,450 6 68,700
20/10/2020 11,000 0.00 ■■ 0.00 11,000 11,550 11,000 5 55,000
15/10/2020 11,000 -0.60 -5.45 11,600 11,000 11,000 2,140 23,540,000
13/10/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 3 34,800
12/10/2020 11,600 0.50 4.31 11,050 11,600 11,050 12 139,200
10/10/2020 11,050 0.10 0.90 11,000 11,050 11,000 29 320,450
09/10/2020 11,050 0.10 0.90 11,000 11,050 11,000 29 320,450
08/10/2020 11,000 -0.70 -6.36 11,700 11,000 11,000 20 220,000
07/10/2020 11,700 0.40 3.42 11,300 11,700 11,500 272 3,182,400
06/10/2020 11,300 -0.20 -1.77 11,500 11,500 11,100 41 463,300
05/10/2020 11,500 0.40 3.48 11,100 11,600 11,500 30 345,000
04/10/2020 11,100 0.00 ■■ 0.00 11,050 11,100 11,050 42 466,200
02/10/2020 11,100 0.00 ■■ 0.00 11,050 11,100 11,050 42 466,200
01/10/2020 11,050 -0.50 -4.52 11,600 11,600 10,850 14 154,700
29/09/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,000 206 2,389,600
28/09/2020 11,600 -0.10 -0.86 11,650 11,600 11,000 19 220,400
25/09/2020 11,650 0.70 6.01 11,000 11,700 11,650 17 198,050
24/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,650 25 275,000
23/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 96 1,056,000
22/09/2020 11,000 -0.70 -6.36 11,700 11,000 11,000 1 11,000
21/09/2020 11,700 0.70 5.98 11,000 11,700 11,200 153 1,790,100
18/09/2020 11,000 -0.60 -5.45 11,600 11,500 11,000 101 1,111,000
17/09/2020 11,600 -0.20 -1.72 11,750 0 0 112 1,299,200
16/09/2020 11,750 0.20 1.70 11,550 12,100 11,550 234 2,749,500
15/09/2020 11,550 0.60 5.19 11,000 11,650 11,000 28 323,400
14/09/2020 11,000 -0.40 -3.64 11,350 11,800 11,000 317 3,487,000
11/09/2020 11,350 0.20 1.76 11,200 11,400 10,850 75 851,250
10/09/2020 11,200 0.40 3.57 10,850 11,200 10,850 32 358,400
09/09/2020 10,850 -0.60 -5.53 11,450 10,850 10,850 10 108,500
08/09/2020 11,450 0.30 2.62 11,200 11,450 10,600 126 1,442,700
07/09/2020 11,200 0.00 ■■ 0.00 11,200 11,500 11,200 615 6,888,000
04/09/2020 11,200 0.10 0.89 11,100 11,450 11,100 74 828,800
03/09/2020 11,100 -0.30 -2.70 11,350 12,100 10,950 377 4,184,700
01/09/2020 11,850 0.00 ■■ 0.00 11,850 11,850 11,300 239 2,832,150
31/08/2020 11,850 0.50 4.22 11,300 11,900 10,700 336 3,981,600
28/08/2020 11,300 -0.40 -3.54 11,750 11,500 11,300 96 1,084,800
27/08/2020 11,750 0.70 5.96 11,050 11,750 10,650 101 1,186,750
26/08/2020 11,050 -0.80 -7.24 11,800 11,750 11,050 43 475,150
25/08/2020 11,800 0.50 4.24 11,350 11,950 11,800 13 153,400
24/08/2020 11,350 -0.60 -5.29 11,900 11,850 11,350 7 79,450
21/08/2020 11,900 0.60 5.04 11,300 11,950 11,900 110 1,309,000
20/08/2020 11,300 0.70 6.19 10,600 11,300 11,300 10 113,000
19/08/2020 10,600 -0.50 -4.72 11,100 11,000 10,550 199 2,109,400
18/08/2020 11,100 -0.70 -6.31 11,800 11,800 11,100 104 1,154,400
17/08/2020 11,800 0.60 5.08 11,200 11,800 11,200 54 637,200
14/08/2020 11,200 0.00 ■■ 0.00 11,200 11,700 11,200 671 7,515,200
11/08/2020 11,200 0.60 5.36 10,550 11,200 11,200 80 896,000
10/08/2020 10,550 -0.60 -5.69 11,200 11,700 10,550 387 4,082,850
07/08/2020 11,200 0.70 6.25 10,500 11,200 11,200 41 459,200
06/08/2020 10,500 0.00 ■■ 0.00 10,500 11,200 10,500 140 1,470,000
05/08/2020 10,500 0.20 1.90 10,350 11,050 10,500 144 1,512,000
04/08/2020 10,350 -0.30 -2.90 10,650 10,350 10,350 1 10,350
03/08/2020 10,650 -0.40 -3.76 11,000 11,700 10,350 151 1,608,150
30/07/2020 11,000 0.70 6.36 10,300 11,000 10,000 33 363,000
29/07/2020 10,300 -0.50 -4.85 10,850 10,300 10,300 20 206,000
28/07/2020 10,850 0.70 6.45 10,150 10,850 10,150 1,220 13,237,000
27/07/2020 10,150 -0.40 -3.94 10,600 10,150 10,100 15 152,250
23/07/2020 10,600 -0.50 -4.72 11,100 10,600 10,600 5 53,000
21/07/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 52 577,200
20/07/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 3 33,300
17/07/2020 11,100 0.00 ■■ 0.00 11,100 11,650 11,100 36 399,600
16/07/2020 11,100 0.00 ■■ 0.00 11,100 11,800 11,100 281 3,119,100
15/07/2020 11,100 -0.10 -0.90 11,200 11,800 10,800 49 543,900
14/07/2020 11,200 0.10 0.89 11,100 11,200 11,200 18 201,600
11/07/2020 11,100 -0.60 -5.41 11,700 11,100 11,000 32 355,200
10/07/2020 11,100 -0.60 -5.41 11,700 11,100 11,000 32 355,200
09/07/2020 11,700 0.20 1.71 11,500 11,700 11,500 52 608,400
08/07/2020 11,500 -0.20 -1.74 11,700 12,250 11,500 146 1,679,000
07/07/2020 11,700 0.70 5.98 11,000 11,700 11,000 640 7,488,000
06/07/2020 11,000 0.00 ■■ 0.00 11,000 11,500 10,800 85 935,000
04/07/2020 11,000 -0.30 -2.73 11,300 11,450 11,000 96 1,056,000
03/07/2020 11,000 -0.30 -2.73 11,300 11,450 11,000 96 1,056,000
02/07/2020 11,300 0.60 5.31 10,750 11,300 11,200 401 4,531,300
30/06/2020 10,750 -0.40 -3.72 11,100 11,500 10,750 135 1,451,250
29/06/2020 11,100 0.00 ■■ 0.00 11,050 11,700 11,050 316 3,507,600
26/06/2020 11,050 -0.50 -4.52 11,050 11,050 10,550 30 331,500
25/06/2020 11,050 0.00 ■■ 0.00 11,100 11,050 10,550 12 132,600
24/06/2020 11,100 0.00 ■■ 0.00 11,050 11,150 11,100 100 1,110,000
23/06/2020 11,050 0.00 ■■ 0.00 11,100 11,200 10,900 382 4,221,100
22/06/2020 11,100 0.00 ■■ 0.00 11,050 11,100 11,100 50 555,000
19/06/2020 11,050 0.70 6.33 10,350 11,050 11,050 1 11,050
18/06/2020 10,350 -0.80 -7.73 11,100 11,100 10,350 1,017 10,525,950
17/06/2020 11,100 0.10 0.90 11,000 11,100 11,100 1,870 20,757,000
16/06/2020 11,000 -0.30 -2.73 11,300 11,100 11,000 470 5,170,000
15/06/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 2,002 22,622,600
12/06/2020 11,300 -0.10 -0.88 11,400 11,300 11,300 24 271,200
11/06/2020 11,400 0.30 2.63 11,150 11,400 10,600 335 3,819,000
10/06/2020 11,150 0.00 ■■ 0.00 11,150 11,500 10,550 269 2,999,350
09/06/2020 11,150 -0.45 -4.04 11,600 11,600 11,150 30 334,500
08/06/2020 11,600 0.00 ■■ 0.00 11,600 11,650 11,600 555 6,438,000
06/06/2020 11,600 0.10 0.86 11,500 11,600 11,500 273 3,166,800
05/06/2020 11,600 0.10 0.86 11,500 11,600 11,500 273 3,166,800
04/06/2020 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 99 1,138,500
03/06/2020 11,500 -0.30 -2.61 11,800 11,500 11,500 538 6,187,000
02/06/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,050 302 3,563,600
01/06/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,050 302 3,563,600
31/05/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 33 389,400
29/05/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 33 389,400
28/05/2020 11,800 -0.20 -1.69 12,000 11,800 11,500 421 4,967,800
27/05/2020 12,000 0.40 3.33 11,550 12,000 11,550 378 4,536,000
26/05/2020 11,550 0.10 0.87 11,500 11,550 11,450 76 877,800
25/05/2020 11,500 0.00 ■■ 0.00 11,500 11,650 11,500 205 2,357,500
24/05/2020 11,500 -0.20 -1.74 11,700 11,500 11,500 274 3,151,000
22/05/2020 11,500 -0.20 -1.74 11,700 11,500 11,500 274 3,151,000
21/05/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,050 51 596,700
20/05/2020 11,700 -0.30 -2.56 12,000 12,000 11,200 893 10,448,100
19/05/2020 12,000 0.50 4.17 11,500 12,000 11,150 19 228,000
18/05/2020 11,500 -0.40 -3.48 11,900 11,900 11,500 31 356,500
17/05/2020 11,900 0.10 0.84 11,800 12,000 11,100 1,739 20,694,100
15/05/2020 11,900 0.10 0.84 11,800 12,000 11,100 1,739 20,694,100
14/05/2020 11,800 0.10 0.85 11,700 12,000 11,800 586 6,914,800
13/05/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 110 1,287,000
12/05/2020 11,700 0.00 ■■ 0.00 11,650 11,700 11,700 15 175,500
11/05/2020 11,650 0.00 ■■ 0.00 11,650 11,650 11,200 305 3,553,250
10/05/2020 11,650 0.20 1.72 11,500 11,800 11,100 9 104,850
08/05/2020 11,650 0.20 1.72 11,500 11,800 11,100 9 104,850
07/05/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
06/05/2020 11,500 0.40 3.48 11,050 11,500 11,500 19 218,500
05/05/2020 11,050 -0.40 -3.62 11,500 11,100 11,050 215 2,375,750
04/05/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 5 57,500
01/05/2020 11,500 -0.40 -3.48 11,850 11,850 11,500 94 1,081,000
30/04/2020 11,500 -0.40 -3.48 11,850 11,850 11,500 94 1,081,000
29/04/2020 11,500 -0.40 -3.48 11,850 11,850 11,500 94 1,081,000
28/04/2020 11,850 0.40 3.38 11,500 11,850 11,250 112 1,327,200
27/04/2020 11,500 -0.40 -3.48 11,900 12,000 11,500 1,278 14,697,000
26/04/2020 11,900 0.60 5.04 11,350 11,900 11,500 80 952,000
24/04/2020 11,900 0.60 5.04 11,350 11,900 11,500 80 952,000
23/04/2020 11,350 -0.60 -5.29 11,900 11,900 11,300 472 5,357,200
22/04/2020 11,900 0.00 ■■ 0.00 11,950 11,900 11,900 2 23,800
21/04/2020 11,950 0.50 4.18 11,400 11,950 11,950 1 11,950
20/04/2020 11,400 -0.60 -5.26 12,000 12,000 11,350 413 4,708,200
19/04/2020 12,000 0.70 5.83 11,350 12,000 11,700 111 1,332,000
17/04/2020 12,000 0.70 5.83 11,350 12,000 11,700 111 1,332,000
16/04/2020 11,350 -0.70 -6.17 12,000 11,950 11,300 507 5,754,450
15/04/2020 12,000 0.70 5.83 11,300 12,000 11,300 6 72,000
14/04/2020 11,300 -0.70 -6.19 12,000 11,300 11,300 172 1,943,600
13/04/2020 12,000 0.40 3.33 11,550 12,000 11,550 31 372,000
12/04/2020 11,550 -0.60 -5.19 12,200 11,700 11,550 13 150,150
10/04/2020 11,550 -0.60 -5.19 12,200 11,700 11,550 13 150,150
09/04/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 13 158,600
08/04/2020 12,200 0.20 1.64 12,000 12,200 12,200 1 12,200
07/04/2020 12,000 0.10 0.83 11,900 12,300 12,000 39 468,000
06/04/2020 11,900 0.10 0.84 11,800 12,000 11,750 82 975,800
05/04/2020 11,800 0.20 1.69 11,600 11,800 11,600 20 236,000
03/04/2020 11,800 0.20 1.69 11,600 11,800 11,600 20 236,000
02/04/2020 11,600 0.10 0.86 11,500 11,600 11,600 1 11,600
01/04/2020 11,600 0.10 0.86 11,500 11,600 11,600 1 11,600
31/03/2020 11,500 0.20 1.74 11,300 11,500 11,300 53 609,500
30/03/2020 11,300 0.10 0.88 11,200 11,400 11,300 9 101,700
29/03/2020 11,200 0.50 4.46 10,650 11,300 11,200 13 145,600
27/03/2020 11,200 0.50 4.46 10,650 11,300 11,200 13 145,600
26/03/2020 11,750 0.60 5.11 11,200 11,750 10,650 127 1,492,250
25/03/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,150 381 4,267,200
24/03/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 372 4,166,400
23/03/2020 11,200 -0.30 -2.68 11,500 11,500 10,700 733 8,209,600
22/03/2020 11,500 -0.20 -1.74 11,650 11,500 11,500 4 46,000
20/03/2020 11,500 -0.20 -1.74 11,650 11,500 11,500 4 46,000
19/03/2020 11,650 -0.20 -1.72 11,800 11,650 11,100 141 1,642,650
18/03/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,050 351 4,141,800
17/03/2020 11,800 0.00 ■■ 0.00 11,800 12,050 11,800 3 35,400
16/03/2020 11,800 0.50 4.24 11,300 11,850 11,800 1,120 13,216,000
13/03/2020 11,300 -0.55 -4.87 11,850 11,950 11,050 1,770 20,001,000
12/03/2020 11,850 -0.05 -0.42 11,900 11,900 11,850 80 948,000
11/03/2020 11,900 0.65 5.46 11,250 12,000 11,000 18,700 222,530,000
10/03/2020 11,250 -0.80 -7.11 12,000 11,250 11,250 166 1,867,500
09/03/2020 12,000 -0.10 -0.83 12,050 12,000 12,000 15 180,000
06/03/2020 12,050 0.20 1.66 11,900 12,200 11,100 8 96,400
05/03/2020 11,900 0.00 ■■ 0.00 11,900 12,350 11,200 114 1,356,600
04/03/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 134 1,594,600
03/03/2020 11,900 0.40 3.36 11,500 11,900 11,500 103 1,225,700
02/03/2020 11,500 -0.50 -4.35 12,000 12,000 11,200 50 575,000
27/02/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
26/02/2020 12,000 0.30 2.50 11,750 12,000 11,000 3 36,000
25/02/2020 11,750 -0.80 -6.81 12,500 12,400 11,650 3 35,250
21/02/2020 12,500 0.00 ■■ 0.00 12,500 12,550 12,000 70 875,000
20/02/2020 12,500 0.60 4.80 11,950 12,500 11,950 102 1,275,000
19/02/2020 11,950 0.70 5.86 11,250 12,000 11,900 191 2,282,450
18/02/2020 11,950 0.70 5.86 11,250 12,000 11,900 191 2,282,450
17/02/2020 11,250 0.00 ■■ 0.00 11,250 11,250 11,250 73 821,250
15/02/2020 11,250 0.00 ■■ 0.00 11,250 11,250 11,200 1,772 19,935,000
14/02/2020 11,250 0.00 ■■ 0.00 11,250 11,250 11,200 1,772 19,935,000
13/02/2020 11,250 0.00 ■■ 0.00 11,250 11,250 11,250 1 11,250
12/02/2020 11,250 0.70 6.22 10,550 11,250 11,250 101 1,136,250
11/02/2020 10,550 -0.50 -4.74 11,100 10,550 10,550 82 865,100
10/02/2020 11,100 -0.60 -5.41 11,700 12,500 11,100 62 688,200
09/02/2020 11,700 -0.80 -6.84 12,500 12,800 11,650 49 573,300
07/02/2020 11,700 -0.80 -6.84 12,500 12,800 11,650 49 573,300
06/02/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 15 187,500
05/02/2020 12,500 -0.20 -1.60 12,700 12,500 12,500 500 6,250,000
04/02/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 1 12,700
30/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
29/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
28/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
27/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
26/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
24/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
23/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
22/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
17/01/2020 12,700 -0.10 -0.79 12,800 12,700 12,700 450 5,715,000
16/01/2020 12,800 -0.10 -0.78 12,900 12,800 12,800 50 640,000
14/01/2020 12,800 -0.20 -1.56 13,000 12,800 12,800 10 128,000
10/01/2020 13,000 0.50 3.85 12,500 13,000 12,500 18 234,000
08/01/2020 12,500 0.00 ■■ 0.00 12,500 12,500 11,650 7 87,500
07/01/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 4 50,000
03/01/2020 12,500 0.60 4.80 11,950 12,500 12,500 16 200,000
02/01/2020 11,950 -0.90 -7.53 12,800 12,750 11,950 2 23,900
31/12/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 31 396,800
30/12/2019 12,800 0.00 ■■ 0.00 12,800 13,200 11,950 36 460,800
28/12/2019 12,800 0.40 3.13 12,400 12,800 12,800 1 12,800
27/12/2019 12,800 0.40 3.13 12,400 12,800 12,800 1 12,800
26/12/2019 12,400 -0.10 -0.81 12,500 12,400 11,650 50 620,000
25/12/2019 12,500 0.50 4.00 12,000 12,500 11,200 12 150,000
24/12/2019 12,000 -0.50 -4.17 12,500 12,000 11,650 3 36,000
23/12/2019 12,500 0.40 3.20 12,100 12,500 12,100 4 50,000
20/12/2019 12,100 0.10 0.83 12,000 12,100 11,500 740 8,954,000
19/12/2019 12,000 -0.10 -0.83 12,100 12,100 11,350 13 156,000
18/12/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 2 24,200
17/12/2019 12,100 0.10 0.83 12,000 12,100 12,000 301 3,642,100
16/12/2019 12,000 0.10 0.83 11,900 12,000 11,300 14 168,000
13/12/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1 11,900
12/12/2019 11,900 0.20 1.68 11,750 11,900 11,900 1 11,900
11/12/2019 11,750 -0.10 -0.85 11,800 11,750 11,750 71 834,250
10/12/2019 11,800 -0.10 -0.85 11,900 11,900 11,500 206 2,430,800
09/12/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 92 1,094,800
05/12/2019 11,900 0.00 ■■ 0.00 11,950 11,900 11,900 28 333,200
04/12/2019 11,950 0.00 ■■ 0.00 11,950 0 0 51 609,450
03/12/2019 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 169 2,019,550
02/12/2019 11,950 -0.10 -0.84 12,000 11,950 11,900 77 920,150
29/11/2019 12,000 -0.10 -0.83 12,100 12,000 12,000 16 192,000
28/11/2019 12,100 0.10 0.83 12,000 12,100 12,000 14 169,400
27/11/2019 12,000 0.70 5.83 11,350 12,000 12,000 1 12,000
26/11/2019 11,350 -0.90 -7.93 12,200 12,100 11,350 1,275 14,471,250
25/11/2019 12,200 0.70 5.74 11,500 12,200 12,200 1 12,200
22/11/2019 11,500 -0.60 -5.22 12,100 11,800 11,500 65 747,500
21/11/2019 12,100 0.10 0.83 12,000 12,200 11,500 4 48,400
20/11/2019 12,000 0.00 ■■ 0.00 12,000 12,200 11,500 15 180,000
19/11/2019 12,000 0.60 5.00 11,400 12,100 11,400 22 264,000
18/11/2019 11,400 -0.80 -7.02 12,200 11,400 11,400 12 136,800
15/11/2019 12,200 0.60 4.92 11,600 12,200 12,150 10 122,000
14/11/2019 11,600 -0.40 -3.45 11,950 12,200 11,500 1,237 14,349,200
13/11/2019 11,950 0.00 ■■ 0.00 11,950 12,200 11,950 12 143,400
11/11/2019 11,950 0.80 6.69 11,200 11,950 11,300 44 525,800
08/11/2019 11,200 -0.50 -4.46 11,700 11,200 11,200 1 11,200
07/11/2019 11,700 -0.80 -6.84 12,500 11,700 11,650 71 830,700
06/11/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
05/11/2019 12,500 0.70 5.60 11,800 12,500 11,900 11 137,500
04/11/2019 11,800 0.50 4.24 11,350 11,800 11,750 41 483,800
01/11/2019 11,350 -0.40 -3.52 11,750 11,750 11,350 230 2,610,500
31/10/2019 11,750 -0.30 -2.55 12,000 11,850 11,750 3 35,250
30/10/2019 12,000 0.30 2.50 11,700 12,200 11,300 40 480,000
29/10/2019 11,700 0.70 5.98 11,000 11,700 11,700 52 608,400
28/10/2019 11,000 -0.40 -3.64 11,450 11,300 11,000 45 495,000
25/10/2019 11,450 0.00 ■■ 0.00 11,400 11,450 11,400 2 22,900
24/10/2019 11,400 -0.70 -6.14 12,100 11,400 11,300 502 5,722,800
22/10/2019 12,100 0.20 1.65 11,950 12,100 11,200 216 2,613,600
18/10/2019 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 1 11,950
17/10/2019 11,950 0.40 3.35 11,600 12,100 11,500 14 167,300
16/10/2019 11,600 -0.40 -3.45 12,000 12,000 11,500 30 348,000
15/10/2019 12,000 0.30 2.50 11,700 12,000 11,500 49 588,000
14/10/2019 11,700 -0.30 -2.56 12,000 11,750 11,700 75 877,500
11/10/2019 12,000 -0.10 -0.83 12,050 12,100 11,650 18 216,000
10/10/2019 12,050 0.40 3.32 11,650 12,050 11,650 68 819,400
09/10/2019 11,650 0.80 6.87 10,900 11,650 11,450 160 1,864,000
08/10/2019 10,900 -0.50 -4.59 11,400 11,950 10,900 5 54,500
07/10/2019 11,400 -0.60 -5.26 12,000 12,400 11,400 5 57,000
04/10/2019 12,000 0.70 5.83 11,300 12,000 11,900 16 192,000
03/10/2019 11,300 -0.60 -5.31 11,950 12,100 11,300 293 3,310,900
02/10/2019 11,950 0.40 3.35 11,600 12,000 11,950 52 621,400
01/10/2019 11,600 -0.40 -3.45 11,950 12,450 11,600 67 777,200
30/09/2019 11,950 -0.90 -7.53 12,800 12,500 11,950 64 764,800
27/09/2019 12,800 0.80 6.25 12,000 12,800 11,400 107 1,369,600
26/09/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,350 2 24,000
25/09/2019 12,000 -0.10 -0.83 12,100 12,000 11,350 84 1,008,000
24/09/2019 12,100 -0.10 -0.83 12,150 12,150 11,350 24 290,400
23/09/2019 12,150 0.00 ■■ 0.00 12,200 12,150 12,150 2 24,300
20/09/2019 12,200 -0.10 -0.82 12,300 12,200 11,500 102 1,244,400
19/09/2019 12,300 0.30 2.44 12,000 12,300 12,000 11 135,300
18/09/2019 12,000 -0.50 -4.17 12,500 12,000 11,650 19 228,000
17/09/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 4 50,000
13/09/2019 12,500 0.00 ■■ 0.00 12,500 12,500 11,700 53 662,500
12/09/2019 12,500 -0.10 -0.80 12,600 12,600 12,500 18 225,000
11/09/2019 12,600 0.20 1.59 12,450 12,800 12,600 3 37,800
10/09/2019 12,600 0.70 5.56 11,900 12,600 12,450 30 378,000
09/09/2019 11,900 0.50 4.20 11,450 12,100 11,900 16 190,400
06/09/2019 11,450 -0.50 -4.37 11,900 12,100 11,450 40 458,000
05/09/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 38 452,200
04/09/2019 11,900 -0.60 -5.04 12,500 12,000 11,700 956 11,376,400
03/09/2019 12,500 -0.30 -2.40 12,800 12,900 12,500 24 300,000
30/08/2019 12,800 0.70 5.47 12,100 12,900 12,000 164 2,099,200
29/08/2019 12,100 0.30 2.48 11,800 12,100 11,100 140 1,694,000
28/08/2019 11,800 -0.20 -1.69 12,000 11,800 11,800 1 11,800
27/08/2019 12,000 -0.50 -4.17 12,500 13,000 11,700 60 720,000
26/08/2019 12,500 0.30 2.40 12,200 12,500 12,500 125 1,562,500
23/08/2019 12,200 -0.30 -2.46 12,500 12,200 12,000 106 1,293,200
22/08/2019 12,500 -0.30 -2.40 12,800 13,000 11,950 117 1,462,500
21/08/2019 12,800 0.20 1.56 12,650 13,450 12,600 875 11,200,000
20/08/2019 12,650 0.80 6.32 11,850 12,650 11,850 1,210 15,306,500
19/08/2019 11,850 0.00 ■■ 0.00 11,850 11,850 11,200 91 1,078,350
15/08/2019 11,850 0.10 0.84 11,750 11,900 11,050 206 2,441,100
14/08/2019 11,750 0.80 6.81 11,000 11,750 11,700 50 587,500
13/08/2019 11,000 -0.50 -4.55 11,500 11,950 11,000 371 4,081,000
12/08/2019 11,500 0.70 6.09 10,800 11,500 10,800 241 2,771,500
09/08/2019 10,800 -0.70 -6.48 11,500 11,500 10,800 50 540,000
08/08/2019 11,500 0.70 6.09 10,850 11,550 11,500 24 276,000
07/08/2019 10,850 0.00 ■■ 0.00 10,800 11,500 10,800 6 65,100
06/08/2019 10,800 -0.60 -5.56 11,400 10,800 10,800 30 324,000
05/08/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 162 1,846,800
02/08/2019 11,400 0.00 ■■ 0.00 11,400 11,850 11,400 34 387,600
01/08/2019 11,400 -0.40 -3.51 11,750 11,900 11,350 164 1,869,600
31/07/2019 11,750 0.40 3.40 11,300 11,750 11,450 96 1,128,000
30/07/2019 11,300 -0.50 -4.42 11,800 11,800 11,150 165 1,864,500
29/07/2019 11,800 0.30 2.54 11,500 11,900 11,500 64 755,200
26/07/2019 11,500 0.10 0.87 11,400 11,500 11,500 30 345,000
25/07/2019 11,400 0.10 0.88 11,300 11,800 11,300 122 1,390,800
24/07/2019 11,300 0.10 0.88 11,200 11,300 11,300 39 440,700
23/07/2019 11,200 -0.50 -4.46 11,700 11,700 11,200 10 112,000
22/07/2019 11,700 0.30 2.56 11,450 12,250 11,700 73 854,100
19/07/2019 11,450 0.00 ■■ 0.00 11,400 11,950 11,450 138 1,580,100
18/07/2019 11,400 -0.10 -0.88 11,500 11,700 11,250 1,262 14,386,800
17/07/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,250 194 2,231,000
16/07/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 315 3,622,500
15/07/2019 11,500 -0.20 -1.74 11,650 11,650 11,450 293 3,369,500
12/07/2019 11,650 0.00 ■■ 0.00 11,650 11,900 11,600 1,222 14,236,300
11/07/2019 11,650 -0.30 -2.58 11,900 11,850 11,650 67 780,550
10/07/2019 11,900 0.30 2.52 11,650 11,900 11,000 553 6,580,700
09/07/2019 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 8 93,200
08/07/2019 11,650 -0.70 -6.01 12,300 12,300 11,450 587 6,838,550
05/07/2019 12,300 0.10 0.81 12,200 12,300 12,100 13 159,900
04/07/2019 12,200 0.50 4.10 11,650 12,450 11,800 212 2,586,400
03/07/2019 11,650 -0.50 -4.29 12,150 12,450 11,650 200 2,330,000
02/07/2019 12,150 0.80 6.58 11,400 12,150 11,350 712 8,650,800
01/07/2019 11,400 -0.10 -0.88 11,500 12,200 11,400 451 5,141,400
28/06/2019 11,500 0.10 0.87 11,450 11,700 11,450 169 1,943,500
27/06/2019 11,450 -0.40 -3.49 11,800 11,800 11,450 147 1,683,150
26/06/2019 11,800 0.00 ■■ 0.00 11,850 11,900 11,250 323 3,811,400
25/06/2019 11,850 0.80 6.75 11,100 11,850 11,100 93 1,102,050
24/06/2019 11,100 -0.70 -6.31 11,750 11,750 11,100 280 3,108,000
21/06/2019 11,750 -0.20 -1.70 11,900 11,800 11,500 276 3,243,000
20/06/2019 11,900 0.10 0.84 11,800 11,900 11,400 361 4,295,900
19/06/2019 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 28 330,400
18/06/2019 11,800 0.50 4.24 11,300 11,800 10,600 225 2,655,000
17/06/2019 11,300 -0.50 -4.42 11,800 11,800 11,300 252 2,847,600
16/06/2019 11,800 0.20 1.69 11,650 11,950 11,100 212 2,501,600
14/06/2019 11,800 0.20 1.69 11,650 11,950 11,100 212 2,501,600
13/06/2019 11,650 -0.90 -7.73 12,500 12,500 11,650 967 11,265,550
11/06/2019 11,850 0.00 ■■ 0.00 11,850 12,600 11,850 882 10,451,700
10/06/2019 11,850 -0.80 -6.75 12,600 12,600 11,800 588 6,967,800
09/06/2019 12,600 0.60 4.76 12,000 12,600 11,500 413 5,203,800
07/06/2019 12,600 0.60 4.76 12,000 12,600 11,500 413 5,203,800
06/06/2019 12,000 -0.80 -6.67 12,750 12,750 12,000 256 3,072,000
05/06/2019 12,750 0.80 6.27 12,000 12,750 12,200 20 255,000
04/06/2019 12,000 -0.30 -2.50 12,300 12,200 11,500 341 4,092,000
03/06/2019 12,300 0.40 3.25 11,900 12,400 11,100 1,769 21,758,700
02/06/2019 11,900 -0.40 -3.36 12,300 12,400 11,900 65 773,500
31/05/2019 11,900 -0.40 -3.36 12,300 12,400 11,900 65 773,500
30/05/2019 12,300 -0.30 -2.44 12,600 12,500 11,800 436 5,362,800
29/05/2019 12,600 -0.20 -1.59 12,800 12,700 12,250 45 567,000
28/05/2019 12,800 0.50 3.91 12,300 13,000 11,750 1,118 14,310,400
27/05/2019 12,300 -0.90 -7.32 13,200 12,500 12,300 294 3,616,200
26/05/2019 13,200 -0.10 -0.76 13,250 13,200 12,400 326 4,303,200
24/05/2019 13,200 -0.10 -0.76 13,250 13,200 12,400 326 4,303,200
23/05/2019 13,250 0.10 0.75 13,150 13,250 12,300 15 198,750
22/05/2019 13,150 -0.30 -2.28 13,400 13,200 12,500 483 6,351,450
21/05/2019 13,400 0.10 0.75 13,350 13,900 12,550 1,824 24,441,600
20/05/2019 13,350 0.70 5.24 12,700 13,400 12,800 468 6,247,800
19/05/2019 12,700 0.80 6.30 11,900 12,700 11,900 470 5,969,000
17/05/2019 12,700 0.80 6.30 11,900 12,700 11,900 470 5,969,000
16/05/2019 11,900 -0.10 -0.84 12,000 12,550 11,900 30 357,000
15/05/2019 12,000 -0.30 -2.50 12,300 12,300 11,900 218 2,616,000
14/05/2019 12,300 -0.30 -2.44 12,550 12,400 11,800 10 123,000
13/05/2019 12,550 0.10 0.80 12,450 12,800 12,500 360 4,518,000
12/05/2019 12,450 0.00 ■■ 0.00 12,400 13,000 12,400 305 3,797,250
10/05/2019 12,450 0.00 ■■ 0.00 12,400 13,000 12,400 305 3,797,250
09/05/2019 12,400 -0.50 -4.03 12,900 13,200 12,400 4 49,600
08/05/2019 12,900 -0.40 -3.10 13,300 13,450 12,500 851 10,977,900
07/05/2019 13,300 -0.20 -1.50 13,500 13,300 12,750 9 119,700
06/05/2019 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 228 3,078,000
05/05/2019 13,500 0.00 ■■ 0.00 13,500 13,650 13,000 235 3,172,500
03/05/2019 13,500 0.00 ■■ 0.00 13,500 13,650 13,000 235 3,172,500
02/05/2019 13,500 -0.20 -1.48 13,650 13,800 13,000 289 3,901,500
01/05/2019 13,650 -0.10 -0.73 13,750 13,900 12,900 1,045 14,264,250
30/04/2019 13,650 -0.10 -0.73 13,750 13,900 12,900 1,045 14,264,250
29/04/2019 13,650 -0.10 -0.73 13,750 13,900 12,900 1,045 14,264,250
28/04/2019 13,650 -0.10 -0.73 13,750 13,900 12,900 1,045 14,264,250
26/04/2019 13,650 -0.10 -0.73 13,750 13,900 12,900 1,045 14,264,250
25/04/2019 13,750 -0.10 -0.73 13,800 13,800 13,200 153 2,103,750
24/04/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,000 497 6,858,600
23/04/2019 13,800 -0.20 -1.45 14,000 13,900 13,350 146 2,014,800
22/04/2019 14,000 0.40 2.86 13,600 14,100 13,400 922 12,908,000
21/04/2019 13,600 -0.60 -4.41 14,200 14,200 13,300 297 4,039,200
19/04/2019 13,600 -0.60 -4.41 14,200 14,200 13,300 297 4,039,200
18/04/2019 14,200 0.10 0.70 14,100 14,300 13,300 479 6,801,800
17/04/2019 14,100 -0.30 -2.13 14,400 14,400 13,750 1,491 21,023,100
16/04/2019 14,400 -0.10 -0.69 14,500 14,500 13,500 2,189 31,521,600
15/04/2019 14,500 0.00 ■■ 0.00 14,500 14,700 14,000 518 7,511,000
12/04/2019 14,500 0.00 ■■ 0.00 14,500 14,700 14,000 518 7,511,000
11/04/2019 14,500 -3.30 -22.76 17,800 14,650 13,500 3,074 44,573,000
10/04/2019 17,800 0.80 4.49 17,000 17,800 15,850 2,090 37,202,000
09/04/2019 17,000 -0.30 -1.76 17,250 17,750 17,000 1,169 19,873,000
08/04/2019 17,250 0.90 5.22 16,400 17,350 17,000 1,618 27,910,500
05/04/2019 16,400 1.10 6.71 15,350 16,400 15,350 3,202 52,512,800
04/04/2019 15,350 0.50 3.26 14,800 15,600 14,800 852 13,078,200
03/04/2019 14,800 0.00 ■■ 0.00 14,800 14,850 14,700 595 8,806,000
02/04/2019 14,800 0.00 ■■ 0.00 14,800 14,900 14,800 234 3,463,200
01/04/2019 14,800 0.00 ■■ 0.00 14,800 14,850 14,800 52 769,600
30/03/2019 12,700 -0.20 -1.57 12,900 13,300 12,600 2,620 33,274,000
29/03/2019 14,800 0.10 0.68 14,700 14,850 14,200 1,031 15,258,800
28/03/2019 14,700 -0.10 -0.68 14,800 14,850 14,600 185 2,719,500
27/03/2019 14,800 0.20 1.35 14,600 14,800 14,600 188 2,782,400
26/03/2019 14,600 0.40 2.74 14,200 14,800 14,400 3 43,800
25/03/2019 14,200 0.50 3.52 13,650 14,550 13,600 295 4,189,000
22/03/2019 13,650 -0.90 -6.59 14,500 14,600 13,650 287 3,917,550
21/03/2019 14,500 0.30 2.07 14,200 14,500 14,200 294 4,263,000
20/03/2019 14,200 0.80 5.63 13,400 14,300 13,400 19 269,800
19/03/2019 13,400 -1.00 -7.46 14,400 13,400 13,400 1 13,400
18/03/2019 14,400 0.20 1.39 14,200 14,850 14,000 947 13,636,800
15/03/2019 14,200 0.20 1.41 14,000 14,200 13,900 34 482,800
14/03/2019 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 5 70,000
13/03/2019 14,000 0.00 ■■ 0.00 14,000 14,250 13,400 23 322,000
12/03/2019 14,000 0.00 ■■ 0.00 14,000 14,250 13,200 784 10,976,000
11/03/2019 14,000 0.40 2.86 13,600 14,100 14,000 8 112,000
08/03/2019 13,600 -0.20 -1.47 13,800 14,500 13,600 11 149,600
07/03/2019 13,800 0.60 4.35 13,200 13,900 13,200 1,380 19,044,000
06/03/2019 13,200 -0.80 -6.06 14,000 13,200 13,200 11 145,200
05/03/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,100 11 154,000
04/03/2019 14,000 0.50 3.57 13,500 14,000 13,500 631 8,834,000
01/03/2019 13,500 -0.40 -2.96 13,900 13,900 13,300 159 2,146,500
28/02/2019 13,900 0.70 5.04 13,200 13,900 13,200 564 7,839,600
27/02/2019 13,200 -0.80 -6.06 14,000 14,000 13,200 1,329 17,542,800
26/02/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,300 37 518,000
25/02/2019 14,000 0.10 0.71 13,900 14,100 13,000 538 7,532,000
22/02/2019 13,900 0.00 ■■ 0.00 13,950 13,950 13,200 192 2,668,800
21/02/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,650 207 2,887,650
20/02/2019 13,950 0.10 0.72 13,800 14,000 13,800 1,204 16,795,800
19/02/2019 13,800 0.10 0.72 13,750 13,800 13,700 974 13,441,200
18/02/2019 13,750 0.40 2.91 13,300 13,800 13,300 307 4,221,250
15/02/2019 13,300 0.10 0.75 13,200 13,700 13,200 207 2,753,100
14/02/2019 13,200 0.10 0.76 13,100 13,800 13,200 67 884,400
13/02/2019 13,100 -0.30 -2.29 13,400 13,850 13,100 1,027 13,453,700
12/02/2019 13,400 0.00 ■■ 0.00 13,400 13,850 13,300 251 3,363,400
01/02/2019 13,400 -0.40 -2.99 13,750 13,400 13,000 11 147,400
31/01/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,000 290 3,987,500
30/01/2019 13,750 0.30 2.18 13,500 13,750 13,750 21 288,750
29/01/2019 13,500 0.10 0.74 13,450 14,000 13,500 121 1,633,500
28/01/2019 13,450 0.00 ■■ 0.00 13,450 13,450 13,300 4 53,800
25/01/2019 13,450 0.30 2.23 13,200 13,500 13,100 213 2,864,850
24/01/2019 13,200 0.40 3.03 12,750 13,600 13,200 194,000 2,560,800,000
23/01/2019 12,750 -0.40 -3.14 13,200 13,900 12,300 424,000 5,406,000,000
22/01/2019 13,200 -0.20 -1.52 13,400 13,400 12,750 136,000 1,795,200,000
21/01/2019 13,400 0.10 0.75 13,350 13,400 13,400 11,000 147,400,000
19/01/2019 12,500 -0.85 -6.80 13,350 13,350 12,700 174,710 2,183,875,000
18/01/2019 13,350 -0.65 -4.87 13,350 13,350 12,700 520 6,942,000
17/01/2019 13,350 0.00 ■■ 0.00 13,350 13,350 13,350 30 400,500
16/01/2019 13,350 0.35 2.62 13,000 13,350 12,550 1,120 14,952,000
15/01/2019 13,000 0.40 3.08 13,000 13,400 13,000 30 390,000
14/01/2019 13,000 0.20 1.54 12,800 13,500 12,800 330 4,290,000
11/01/2019 12,800 -0.20 -1.56 13,000 13,400 12,800 240 3,072,000
10/01/2019 13,000 -0.30 -2.31 13,300 13,650 13,000 110 1,430,000
09/01/2019 13,300 0.00 ■■ 0.00 13,300 13,300 12,800 280 3,724,000
08/01/2019 13,300 0.75 5.64 12,550 13,400 12,700 530 7,049,000
07/01/2019 12,550 -0.65 -5.18 13,200 13,300 12,550 90 1,129,500
04/01/2019 13,200 -0.90 -6.82 13,200 13,200 12,300 280 3,696,000
03/01/2019 13,200 -0.10 -0.76 13,300 13,500 12,650 490 6,468,000
02/01/2019 13,300 -0.10 -0.75 13,400 13,400 12,700 700 9,310,000
30/12/2018 13,400 0.20 1.49 13,200 13,600 12,600 50 670,000
28/12/2018 13,400 0.20 1.49 13,200 13,600 12,600 50 670,000
27/12/2018 13,200 -0.20 -1.52 13,400 13,800 13,200 150 1,980,000
26/12/2018 13,400 0.10 0.75 13,300 13,800 12,500 130 1,742,000
25/12/2018 13,300 0.15 1.13 13,150 13,400 12,300 13,440 178,752,000
24/12/2018 13,150 0.05 0.38 13,100 13,150 12,300 790 10,388,500
22/12/2018 13,100 0.40 3.05 12,700 13,100 12,400 1,020 13,362,000
21/12/2018 13,100 0.40 3.05 12,700 13,100 12,400 1,020 13,362,000
20/12/2018 12,700 0.50 3.94 12,200 12,900 12,200 1,600 20,320,000
19/12/2018 12,200 -0.10 -0.82 12,300 13,000 12,200 1,540 18,788,000
18/12/2018 12,300 -0.70 -5.69 13,000 12,700 12,300 1,070 13,161,000
17/12/2018 13,000 -0.10 -0.77 13,100 13,000 13,000 230 2,990,000
14/12/2018 13,100 0.20 1.53 12,900 13,200 12,900 330 4,323,000
13/12/2018 12,900 0.10 0.78 12,800 13,000 12,300 570 7,353,000
12/12/2018 12,800 0.10 0.78 12,700 12,950 11,900 1,080 13,824,000
11/12/2018 12,700 -0.20 -1.57 12,900 12,700 12,300 1,930 24,511,000
10/12/2018 12,900 -0.20 -1.55 13,100 13,200 12,350 50 645,000
09/12/2018 13,100 -0.10 -0.76 13,100 13,450 12,350 1,100 14,410,000
07/12/2018 13,100 -0.10 -0.76 13,100 13,450 12,350 1,100 14,410,000
06/12/2018 13,100 -0.30 -2.29 13,100 13,100 12,350 3,300 43,230,000
05/12/2018 13,100 0.40 3.05 12,700 13,400 13,000 1,210 15,851,000
04/12/2018 12,700 0.80 6.30 11,900 12,700 11,900 3,860 49,022,000
03/12/2018 11,900 -0.80 -6.72 12,700 13,100 11,900 17,340 206,346,000
30/11/2018 12,700 -0.20 -1.57 12,900 13,300 12,600 2,620 33,274,000
29/11/2018 12,900 -0.70 -5.43 13,600 13,700 12,900 6,250 80,625,000
28/11/2018 13,600 0.20 1.47 13,400 13,850 13,100 2,660 36,176,000
27/11/2018 13,400 0.40 2.99 13,400 13,850 13,400 11,270 151,018,000
26/11/2018 13,400 0.35 2.61 13,050 13,800 13,050 8,150 109,210,000
23/11/2018 13,050 0.05 0.38 13,000 13,600 13,050 2,190 28,579,500
22/11/2018 13,000 0.75 5.77 13,000 13,900 13,000 2,890 37,570,000
21/11/2018 13,000 0.15 1.15 12,850 13,450 13,000 2,160 28,080,000
20/11/2018 12,850 -0.45 -3.50 13,300 13,450 12,850 3,670 47,159,500
19/11/2018 13,300 0.10 0.75 13,200 13,500 13,150 3,800 50,540,000
16/11/2018 13,200 -0.30 -2.27 13,500 13,200 12,900 5,150 67,980,000
15/11/2018 13,500 0.55 4.07 12,950 13,500 12,950 1,810 24,435,000
14/11/2018 12,950 0.05 0.39 12,900 13,500 12,900 6,270 81,196,500
13/11/2018 12,900 -0.05 -0.39 12,950 13,500 12,650 13,700 176,730,000
12/11/2018 12,950 -0.30 -2.32 13,250 13,850 12,800 10,720 138,824,000
09/11/2018 13,250 -0.25 -1.89 13,500 14,150 13,150 2,680 35,510,000
08/11/2018 13,500 -0.95 -7.04 14,450 14,300 13,500 12,030 162,405,000
07/11/2018 14,450 0.45 3.11 14,000 14,450 14,200 67,250 971,762,500
06/11/2018 14,500 0.50 3.45 14,000 14,500 13,300 25,660 372,070,000
05/11/2018 14,000 -0.60 -4.29 14,000 14,000 13,400 7,880 110,320,000
03/11/2018 14,000 0.30 2.14 13,700 14,000 13,700 8,490 118,860,000
02/11/2018 14,000 0.30 2.14 13,700 14,000 13,700 8,490 118,860,000
01/11/2018 13,700 0.50 3.65 13,200 13,750 13,300 4,040 55,348,000
31/10/2018 13,200 -0.10 -0.76 13,300 13,500 13,200 3,990 52,668,000
30/10/2018 13,300 0.30 2.26 13,000 13,300 12,550 5,590 74,347,000
29/10/2018 13,000 0.10 0.77 12,900 13,000 12,450 5,870 76,310,000
28/10/2018 12,900 0.35 2.71 12,550 12,950 12,550 220 2,838,000
26/10/2018 12,900 0.35 2.71 12,550 12,950 12,550 220 2,838,000
25/10/2018 12,550 -0.40 -3.19 12,950 13,300 12,550 1,880 23,594,000
24/10/2018 12,950 0.05 0.39 12,950 13,300 12,050 9,870 127,816,500
23/10/2018 12,950 0.45 3.47 12,500 13,100 12,000 210 2,719,500
22/10/2018 12,500 0.30 2.40 12,200 12,600 12,200 7,440 93,000,000
19/10/2018 12,200 -0.80 -6.56 12,200 12,400 11,400 600 7,320,000
18/10/2018 12,200 -0.10 -0.82 12,300 12,600 12,200 700 8,540,000
17/10/2018 12,300 -0.10 -0.81 12,400 12,400 11,650 5,020 61,746,000
16/10/2018 12,400 -0.40 -3.23 12,800 12,500 12,000 7,210 89,404,000
15/10/2018 12,800 0.70 5.47 12,100 12,850 12,100 60 768,000
12/10/2018 12,100 0.40 3.31 11,700 12,200 11,000 9,400 113,740,000
11/10/2018 11,700 -0.50 -4.27 12,200 12,200 11,700 14,880 174,096,000
10/10/2018 12,200 -0.80 -6.56 13,000 13,650 12,150 15,520 189,344,000
09/10/2018 13,000 -0.70 -5.38 13,700 13,700 12,800 5,020 65,260,000
08/10/2018 13,700 0.20 1.46 13,500 13,900 12,700 690 9,453,000
05/10/2018 13,500 -0.10 -0.74 13,600 14,000 12,700 24,180 326,430,000
04/10/2018 13,600 -0.40 -2.94 14,000 14,000 13,050 11,030 150,008,000
03/10/2018 14,000 -0.20 -1.43 14,000 14,000 13,500 19,800 277,200,000
02/10/2018 14,000 -0.30 -2.14 14,300 15,000 13,900 29,270 409,780,000
01/10/2018 14,300 0.90 6.29 13,400 14,300 14,000 81,110 1,159,873,000
28/09/2018 13,400 0.85 6.34 12,550 13,400 13,400 5,500 73,700,000
27/09/2018 12,550 0.80 6.37 11,750 12,550 12,550 21,330 267,691,500
26/09/2018 11,750 0.75 6.38 11,000 11,750 11,200 6,840 80,370,000
25/09/2018 11,000 -0.20 -1.82 11,200 11,200 10,950 5,140 56,540,000
24/09/2018 11,200 -0.20 -1.79 11,200 11,200 11,000 2,470 27,664,000
21/09/2018 11,200 0.20 1.79 11,000 11,200 11,000 520 5,824,000
20/09/2018 11,000 -0.20 -1.82 11,200 11,200 10,650 2,880 31,680,000
19/09/2018 11,200 -0.20 -1.79 11,200 11,200 11,000 1,960 21,952,000
18/09/2018 11,200 0.10 0.89 11,100 11,200 11,000 15,740 176,288,000
17/09/2018 11,100 0.05 0.45 11,100 11,150 11,000 3,110 34,521,000
14/09/2018 11,100 0.05 0.45 11,050 11,100 11,050 80 888,000
13/09/2018 11,050 0.55 4.98 10,500 11,050 11,000 110 1,215,500
12/09/2018 10,500 -0.50 -4.76 11,000 11,100 10,500 1,050 11,025,000
11/09/2018 11,000 0.20 1.82 10,800 11,000 11,000 10 110,000
10/09/2018 10,800 -0.35 -3.24 11,150 11,100 10,800 910 9,828,000
07/09/2018 11,150 0.15 1.35 11,000 11,150 11,100 20 223,000
06/09/2018 11,000 -0.10 -0.91 11,100 11,000 11,000 10 110,000
05/09/2018 11,100 -0.05 -0.45 11,150 11,100 11,100 130 1,443,000
04/09/2018 11,150 0.00 ■■ 0.00 11,150 11,150 11,050 6,300 70,245,000
31/08/2018 11,150 0.15 1.35 11,000 11,150 10,950 700 7,805,000
30/08/2018 11,000 -0.15 -1.36 11,150 11,000 10,500 1,050 11,550,000
29/08/2018 11,150 0.05 0.45 11,150 11,200 11,150 1,320 14,718,000
28/08/2018 11,150 -0.05 -0.45 11,200 11,200 10,450 60,040 669,446,000
27/08/2018 11,200 0.20 1.79 11,000 11,200 10,800 22,120 247,744,000
24/08/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,170 12,870,000
23/08/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,170 12,870,000
17/08/2018 11,000 0.20 1.82 10,800 11,100 10,300 980 10,780,000
14/08/2018 10,800 -0.20 -1.85 11,000 10,800 10,800 20 216,000
13/08/2018 11,000 0.20 1.82 10,800 11,000 10,800 1,570 17,270,000
10/08/2018 10,800 0.55 5.09 10,250 10,800 10,800 10 108,000
09/08/2018 10,250 -0.55 -5.37 10,800 10,250 10,250 10 102,500
08/08/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 70 756,000
07/08/2018 10,800 -0.45 -4.17 10,800 10,800 10,350 590 6,372,000
06/08/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 10 108,000
02/08/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 20 216,000
01/08/2018 10,800 0.20 1.85 10,800 11,000 10,800 110 1,188,000
31/07/2018 10,800 0.10 0.93 10,800 10,900 10,800 120 1,296,000
30/07/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 20 216,000
27/07/2018 10,800 -0.45 -4.17 10,800 10,800 10,350 20 216,000
26/07/2018 10,800 0.20 1.85 10,600 10,800 10,600 250 2,700,000
25/07/2018 10,600 0.00 ■■ 0.00 10,250 10,600 10,600 60 636,000
24/07/2018 10,250 -0.55 -5.37 10,800 10,900 10,250 70 717,500
23/07/2018 10,800 -0.20 -1.85 10,800 10,800 10,450 660 7,128,000
19/07/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,300 2,460 26,568,000
18/07/2018 10,800 -0.70 -6.48 10,800 10,800 10,100 5,110 55,188,000
17/07/2018 10,800 -0.05 -0.46 10,800 10,800 10,750 340 3,672,000
16/07/2018 10,800 -0.60 -5.56 10,800 11,250 10,200 180 1,944,000
13/07/2018 10,800 0.70 6.48 10,100 10,800 10,500 1,040 11,232,000
12/07/2018 10,100 -0.15 -1.49 10,250 10,650 10,100 35,970 363,297,000
11/07/2018 10,250 0.10 0.98 10,150 10,600 10,200 10,030 102,807,500
10/07/2018 10,150 -0.55 -5.42 10,700 10,650 10,150 40,020 406,203,000
09/07/2018 10,700 0.05 0.47 10,650 10,700 10,700 20 214,000
06/07/2018 10,650 -0.15 -1.41 10,800 10,650 10,300 30 319,500
05/07/2018 10,800 -0.05 -0.46 10,850 10,850 10,700 3,020 32,616,000
04/07/2018 10,850 0.15 1.38 10,700 10,850 10,800 160 1,736,000
03/07/2018 10,700 -0.10 -0.93 10,800 10,800 10,150 30,260 323,782,000
02/07/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 30 324,000
29/06/2018 10,800 0.05 0.46 10,750 0 0 2,140 23,112,000
28/06/2018 10,750 0.10 0.93 10,650 10,750 10,650 1,070 11,502,500
27/06/2018 10,650 -0.15 -1.41 10,800 10,850 10,500 3,940 41,961,000
26/06/2018 10,800 0.30 2.78 10,500 10,800 10,500 5,560 60,048,000
25/06/2018 10,500 0.40 3.81 10,100 10,500 10,500 30 315,000
22/06/2018 10,100 -0.10 -0.99 10,200 10,800 10,100 42,910 433,391,000
21/06/2018 10,200 -0.65 -6.37 10,850 10,750 10,200 20,610 210,222,000
20/06/2018 10,850 0.10 0.92 10,750 10,850 10,850 10 108,500
19/06/2018 10,750 -0.05 -0.47 10,800 10,750 10,750 600 6,450,000
18/06/2018 10,800 0.25 2.31 10,550 11,000 10,000 37,530 405,324,000
14/06/2018 10,550 -0.10 -0.95 10,650 10,650 10,050 1,110 11,710,500
13/06/2018 10,650 0.15 1.41 10,500 10,650 10,500 1,400 14,910,000
12/06/2018 10,500 0.10 0.95 10,400 10,500 10,500 30 315,000
08/06/2018 10,400 0.20 1.92 10,200 10,400 10,000 30 312,000
07/06/2018 10,200 -0.15 -1.47 10,350 10,500 10,200 25,320 258,264,000
06/06/2018 10,350 -0.05 -0.48 10,400 10,350 10,350 1,740 18,009,000
05/06/2018 10,400 -0.05 -0.48 10,400 10,400 10,350 5,810 60,424,000
04/06/2018 10,400 0.20 1.92 10,200 10,400 10,200 140 1,456,000
01/06/2018 10,200 -0.10 -0.98 10,300 10,200 10,200 1,000 10,200,000
31/05/2018 10,300 -0.10 -0.97 10,400 10,350 10,300 5,000 51,500,000
29/05/2018 10,400 -0.10 -0.96 10,500 10,400 10,000 20 208,000
28/05/2018 10,500 -0.40 -3.81 10,500 10,550 10,100 5,040 52,920,000
22/05/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
21/05/2018 10,500 0.05 0.48 10,450 10,500 10,400 550 5,775,000
18/05/2018 10,450 -0.05 -0.48 10,500 10,450 10,200 1,590 16,615,500
17/05/2018 10,500 -0.30 -2.86 10,500 10,500 10,200 990 10,395,000
16/05/2018 10,500 0.10 0.95 10,400 10,500 10,400 100 1,050,000
14/05/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 10 104,000
11/05/2018 10,400 -0.05 -0.48 10,450 10,450 10,300 11,160 116,064,000
10/05/2018 10,400 -0.05 -0.48 10,450 10,450 10,300 11,160 116,064,000
09/05/2018 10,450 -0.15 -1.44 10,450 10,450 10,300 2,520 26,334,000
08/05/2018 10,450 -0.05 -0.48 10,500 10,500 9,800 980 10,241,000
07/05/2018 10,500 -0.10 -0.95 10,600 10,600 10,000 350 3,675,000
04/05/2018 10,600 0.05 0.47 10,550 10,600 10,500 1,210 12,826,000
03/05/2018 10,550 0.05 0.47 10,550 10,600 10,200 60 633,000
28/04/2018 10,550 0.00 ■■ 0.00 10,550 10,550 10,550 30 316,500
27/04/2018 10,550 0.00 ■■ 0.00 10,550 10,550 10,550 30 316,500
26/04/2018 10,550 0.05 0.47 10,500 10,550 10,550 10 105,500
24/04/2018 10,500 0.05 0.48 10,450 10,500 10,100 80 840,000
23/04/2018 10,450 -0.05 -0.48 10,500 10,450 10,200 30 313,500
21/04/2018 10,500 -0.05 -0.48 10,550 10,750 10,500 40 420,000
20/04/2018 10,500 -0.05 -0.48 10,550 10,750 10,500 40 420,000
19/04/2018 10,550 0.05 0.47 10,500 10,550 10,200 3,050 32,177,500
13/04/2018 10,450 -0.05 -0.48 10,450 10,450 10,000 80 836,000
12/04/2018 10,450 0.00 ■■ 0.00 10,450 10,450 10,450 10 104,500
11/04/2018 10,450 -0.35 -3.35 10,450 10,450 10,100 210 2,194,500
10/04/2018 10,450 0.15 1.44 10,300 10,500 10,300 1,420 14,839,000
09/04/2018 10,300 -0.15 -1.46 10,450 10,450 9,850 1,050 10,815,000
06/04/2018 10,450 -0.05 -0.48 10,500 10,500 10,000 1,640 17,138,000
05/04/2018 10,500 -0.50 -4.76 10,500 10,600 10,000 5,120 53,760,000
04/04/2018 10,500 -0.25 -2.38 10,750 10,850 10,150 6,790 71,295,000
03/04/2018 10,750 0.25 2.33 10,500 10,750 10,750 10 107,500
02/04/2018 10,500 -0.50 -4.76 11,000 10,500 10,300 520 5,460,000
30/03/2018 11,000 0.50 4.55 10,500 11,000 10,500 14,980 164,780,000
28/03/2018 10,500 -10.50 -100.00 10,500 10,500 10,500 150 1,575,000
27/03/2018 10,500 -10.50 -100.00 10,500 10,500 10,500 140 1,470,000
26/03/2018 10,500 0.05 0.48 10,450 10,500 10,450 2,410 25,305,000
23/03/2018 10,450 -10.45 -100.00 10,450 10,450 10,450 80 836,000
22/03/2018 10,450 -0.05 -0.48 10,500 10,500 10,450 30 313,500
21/03/2018 10,500 -0.05 -0.48 10,500 10,500 10,450 7,410 77,805,000
20/03/2018 10,500 -0.05 -0.48 10,550 10,550 10,050 6,810 71,505,000
19/03/2018 10,550 0.55 5.21 10,200 10,550 10,200 30 316,500
16/03/2018 10,200 0.20 1.96 10,000 10,450 10,200 3,010 30,702,000
15/03/2018 10,000 -0.50 -5.00 10,500 10,600 9,800 15,680 156,800,000
14/03/2018 10,500 -0.45 -4.29 10,500 10,500 10,050 80 840,000
13/03/2018 10,500 0.05 0.48 10,450 10,500 10,150 2,030 21,315,000
12/03/2018 10,450 -0.05 -0.48 10,500 10,600 10,000 1,630 17,033,500
09/03/2018 10,000 -0.50 -5.00 10,500 10,600 10,000 610 6,100,000
08/03/2018 10,500 0.45 4.29 10,050 10,500 10,000 7,850 82,425,000
07/03/2018 10,500 0.45 4.29 10,050 10,500 10,000 7,850 82,425,000
06/03/2018 10,050 -0.60 -5.97 10,650 10,050 10,050 10 100,500
02/03/2018 10,650 -0.05 -0.47 10,700 10,700 10,500 11,030 117,469,500
01/03/2018 10,650 -0.05 -0.47 10,700 10,700 10,500 11,030 117,469,500
28/02/2018 10,700 -0.10 -0.93 10,800 10,700 10,200 15,020 160,714,000
26/02/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 16,010 172,908,000
23/02/2018 10,800 -0.10 -0.93 10,900 10,900 10,800 4,410 47,628,000
21/02/2018 10,950 0.50 4.57 10,400 10,950 10,900 11,600 127,020,000
13/02/2018 10,950 0.05 0.46 10,900 10,950 10,700 15,320 167,754,000
12/02/2018 10,900 0.25 2.29 10,650 10,950 10,700 360 3,924,000
09/02/2018 10,650 0.45 4.23 10,200 10,800 10,650 20 213,000
08/02/2018 10,200 -0.75 -7.35 10,950 11,500 10,200 830 8,466,000
07/02/2018 10,950 0.05 0.46 10,950 11,000 10,400 1,800 19,710,000
06/02/2018 10,900 -0.05 -0.46 10,950 10,900 10,200 1,020 11,118,000
05/02/2018 10,950 0.50 4.57 10,450 10,950 10,950 10 109,500
03/02/2018 10,450 0.59 5.65 9,860 10,500 9,860 3,540 36,993,000
02/02/2018 10,450 0.59 5.65 9,860 10,500 9,860 3,540 36,993,000
01/02/2018 9,860 -0.49 -4.97 10,350 10,700 9,640 8,410 82,922,600
31/01/2018 10,350 0.10 0.97 10,250 10,450 10,350 20 207,000
30/01/2018 10,250 0.05 0.49 10,250 10,300 10,000 2,480 25,420,000
29/01/2018 10,250 -0.05 -0.49 10,300 10,300 10,200 1,710 17,527,500
26/01/2018 10,300 -0.30 -2.91 10,600 10,300 9,900 6,680 68,804,000
25/01/2018 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
24/01/2018 10,500 0.30 2.86 10,200 10,600 10,600 980 10,290,000
22/01/2018 10,600 0.40 3.77 10,200 10,600 10,600 10 106,000
18/01/2018 10,200 -0.05 -0.49 10,250 10,200 10,000 4,920 50,184,000
17/01/2018 10,250 -0.05 -0.49 10,250 10,550 10,200 260 2,665,000
16/01/2018 10,250 -0.05 -0.49 10,300 10,250 10,200 120 1,230,000
15/01/2018 10,300 0.20 1.94 10,100 10,350 10,000 3,550 36,565,000
12/01/2018 10,100 0.50 4.95 9,600 10,200 9,650 3,260 32,926,000
11/01/2018 9,600 -0.65 -6.77 10,250 9,670 9,600 3,370 32,352,000
10/01/2018 10,250 -0.10 -0.98 10,350 10,250 9,900 520 5,330,000
09/01/2018 10,350 -0.05 -0.48 10,400 10,400 9,720 80 828,000
08/01/2018 10,400 -0.05 -0.48 10,450 10,400 9,730 540 5,616,000
05/01/2018 10,450 0.45 4.31 10,000 10,450 9,520 490 5,120,500
04/01/2018 10,000 0.55 5.50 10,000 10,550 10,000 260 2,600,000
03/01/2018 10,000 -0.35 -3.50 10,350 10,350 10,000 280 2,800,000
02/01/2018 10,400 -0.70 -6.73 10,350 10,400 9,650 80 832,000
29/12/2017 10,350 -0.25 -2.42 10,600 10,450 9,900 70 724,500
28/12/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
27/12/2017 10,600 0.69 6.51 9,910 10,600 9,500 2,000 21,200,000
26/12/2017 9,910 -0.69 -6.96 10,600 9,910 9,910 10 99,100
25/12/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
22/12/2017 10,600 0.30 2.83 10,300 10,600 10,600 10 106,000
21/12/2017 10,300 0.59 5.73 9,710 10,300 10,300 10 103,000
20/12/2017 9,710 -0.69 -7.11 10,400 9,710 9,710 10 97,100
19/12/2017 10,400 0.10 0.96 10,300 10,400 9,660 6,360 66,144,000
18/12/2017 9,660 -0.64 -6.63 10,300 9,660 9,660 10 96,600
15/12/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 50 517,500
14/12/2017 10,350 0.15 1.45 10,200 10,350 10,350 10 103,500
13/12/2017 10,000 -0.20 -2.00 10,200 10,000 10,000 1,500 15,000,000
12/12/2017 10,000 -0.25 -2.50 10,250 10,000 9,680 2,090 20,900,000
11/12/2017 9,680 -0.57 -5.89 10,250 9,680 9,680 10 96,800
10/12/2017 10,250 0.05 0.49 10,200 10,250 10,200 7,210 73,902,500
08/12/2017 10,250 0.05 0.49 10,200 10,250 10,200 7,200 73,800,000
07/12/2017 10,200 -0.20 -1.96 10,400 10,200 10,150 2,000 20,400,000
04/12/2017 10,400 -0.05 -0.48 9,850 10,400 9,800 9,370 97,448,000
01/12/2017 10,450 0.00 ■■ 0.00 9,800 10,450 9,800 2,330 24,348,500
30/11/2017 10,450 -0.05 -0.48 9,800 10,450 9,800 40 418,000
29/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/11/2017 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 510 5,355,000
24/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 980 10,290,000
23/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 490 5,145,000
22/11/2017 10,500 -0.10 -0.94 10,600 10,600 10,500 640 6,720,000
21/11/2017 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 1,420 15,052,000
17/11/2017 10,200 -0.05 -0.49 10,200 10,200 10,200 100 1,020,000
16/11/2017 10,250 -0.15 -1.44 10,250 10,250 10,250 110 1,127,500
15/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
14/11/2017 10,400 -0.35 -3.26 10,400 10,400 10,400 100 1,040,000
13/11/2017 10,750 0.45 4.37 10,900 10,900 10,100 10,020 107,715,000
10/11/2017 10,300 0.00 ■■ 0.00 10,300 11,000 10,000 1,080 11,124,000
09/11/2017 10,300 -0.30 -2.83 10,300 10,300 10,300 190 1,957,000
08/11/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
07/11/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
06/11/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
03/11/2017 10,600 0.30 2.91 10,550 10,600 10,550 50 530,000
02/11/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
01/11/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
31/10/2017 10,300 -0.25 -2.37 10,300 10,300 10,300 100 1,030,000
30/10/2017 10,550 0.25 2.43 10,600 10,600 10,300 110 1,160,500
27/10/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
26/10/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
25/10/2017 10,300 0.30 3.00 10,000 10,300 10,000 1,770 18,231,000
24/10/2017 10,000 -0.40 -3.85 10,000 10,050 10,000 150 1,500,000
23/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
20/10/2017 10,400 0.59 6.01 10,350 10,400 10,350 30 312,000
19/10/2017 9,810 -0.69 -6.57 10,500 10,500 9,810 880 8,632,800
18/10/2017 10,500 0.00 ■■ 0.00 10,450 10,500 10,450 30 315,000
17/10/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
16/10/2017 10,500 0.20 1.94 10,250 10,500 10,250 150 1,575,000
13/10/2017 10,300 0.64 6.63 10,000 10,300 10,000 26,420 272,126,000
12/10/2017 9,660 -0.54 -5.29 9,630 10,100 9,630 160 1,545,600
11/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
10/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
09/10/2017 10,200 0.10 0.99 10,200 10,200 10,200 10 102,000
06/10/2017 10,100 0.00 ■■ 0.00 9,620 10,100 9,620 90 909,000
05/10/2017 10,100 0.00 ■■ 0.00 9,610 10,100 9,600 3,620 36,562,000
04/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
03/10/2017 10,100 -0.05 -0.49 9,510 10,100 9,500 560 5,656,000
02/10/2017 10,150 -0.05 -0.49 9,530 10,150 9,530 2,270 23,040,500
29/09/2017 10,200 0.00 ■■ 0.00 10,250 10,250 10,200 30 306,000
28/09/2017 10,200 0.65 6.81 9,550 10,200 9,550 4,090 41,718,000
27/09/2017 9,550 -0.70 -6.83 9,730 9,730 9,550 2,760 26,358,000
26/09/2017 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 0 0
25/09/2017 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 0 0
22/09/2017 10,250 0.00 ■■ 0.00 10,200 10,250 10,200 220 2,255,000
21/09/2017 10,250 -0.05 -0.49 9,600 10,250 9,600 70 717,500
20/09/2017 10,300 0.10 0.98 10,300 10,300 10,300 10 103,000
19/09/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
18/09/2017 10,200 -0.05 -0.49 9,700 10,200 9,700 50 510,000
15/09/2017 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 0 0
14/09/2017 10,250 -0.05 -0.49 10,250 10,250 10,000 280 2,870,000
13/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10 103,000
12/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
11/09/2017 10,300 0.05 0.49 9,720 10,300 9,720 20 206,000
08/09/2017 10,250 0.00 ■■ 0.00 9,700 10,250 9,700 90 922,500
07/09/2017 10,250 0.00 ■■ 0.00 9,610 10,250 9,610 50 512,500
06/09/2017 10,250 0.00 ■■ 0.00 10,000 10,250 10,000 370 3,792,500
05/09/2017 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 10 102,500
01/09/2017 10,250 -0.05 -0.49 9,710 10,250 9,710 110 1,127,500
31/08/2017 10,300 0.00 ■■ 0.00 10,300 10,300 9,700 180 1,854,000
30/08/2017 10,300 0.00 ■■ 0.00 10,100 10,300 10,100 280 2,884,000
29/08/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/08/2017 10,300 0.05 0.49 9,800 10,300 9,540 710 7,313,000
25/08/2017 10,250 0.57 5.89 9,680 10,300 9,680 70 717,500
24/08/2017 9,680 -0.62 -6.02 10,300 10,800 9,680 1,440 13,939,200
23/08/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
22/08/2017 10,300 0.00 ■■ 0.00 9,660 10,300 9,660 160 1,648,000
21/08/2017 10,300 0.10 0.98 10,300 10,300 10,300 10 103,000
18/08/2017 10,200 0.45 4.62 10,200 10,200 10,200 10 102,000
17/08/2017 9,750 -0.65 -6.25 9,850 9,850 9,750 800 7,800,000
16/08/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
15/08/2017 10,400 0.00 ■■ 0.00 10,350 10,400 10,350 410 4,264,000
14/08/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 50 520,000
11/08/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 10 104,000
10/08/2017 10,400 0.05 0.48 10,350 10,400 10,350 60 624,000
09/08/2017 10,350 0.05 0.49 10,350 10,350 10,350 10 103,500
08/08/2017 10,300 0.30 3.00 10,300 10,300 10,100 1,130 11,639,000
07/08/2017 10,000 -0.25 -2.44 10,250 10,300 10,000 3,700 37,000,000
04/08/2017 10,250 0.05 0.49 10,250 10,250 10,100 40 410,000
03/08/2017 10,200 -0.10 -0.97 10,300 10,300 10,000 1,040 10,608,000
02/08/2017 10,300 0.30 3.00 10,000 10,300 10,000 20 206,000
01/08/2017 10,000 -0.35 -3.38 10,300 10,300 10,000 180 1,800,000
31/07/2017 10,350 0.10 0.98 10,400 10,400 9,630 530 5,485,500
28/07/2017 10,250 -0.10 -0.97 9,800 10,250 9,700 50 512,500
27/07/2017 10,350 0.25 2.48 10,350 10,350 10,350 10 103,500
26/07/2017 10,100 -0.40 -3.81 9,850 10,100 9,800 430 4,343,000
25/07/2017 10,500 -0.35 -3.23 10,100 10,500 10,100 320 3,360,000
24/07/2017 10,850 0.00 ■■ 0.00 10,850 10,850 10,850 0 0
21/07/2017 10,850 0.10 0.93 10,850 10,850 10,850 200 2,170,000
20/07/2017 10,750 -0.05 -0.46 10,750 10,750 10,750 20 215,000
19/07/2017 10,800 0.00 ■■ 0.00 10,150 10,800 10,150 230 2,484,000
18/07/2017 10,800 0.05 0.47 10,750 10,800 10,600 5,210 56,268,000
17/07/2017 10,750 -0.05 -0.46 10,800 10,800 10,100 13,320 143,190,000
14/07/2017 10,800 0.05 0.47 10,700 10,850 10,100 280 3,024,000
13/07/2017 10,750 -0.05 -0.46 10,700 10,800 10,050 7,130 76,647,500
12/07/2017 10,800 0.05 0.47 10,600 10,800 10,600 3,050 32,940,000
11/07/2017 10,750 0.25 2.38 10,000 10,900 10,000 1,180 12,685,000
10/07/2017 10,500 -0.10 -0.94 10,500 10,500 10,500 10 105,000
07/07/2017 10,600 0.60 6.00 10,500 10,600 10,500 550 5,830,000
06/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 540 5,400,000
04/07/2017 10,000 -0.60 -5.66 10,000 10,000 10,000 160 1,600,000
03/07/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
30/06/2017 10,600 0.10 0.95 10,500 10,600 10,500 520 5,512,000
29/06/2017 10,500 -0.10 -0.94 10,600 10,600 9,960 2,100 22,050,000
28/06/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 20 212,000
27/06/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 20 212,000
26/06/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
23/06/2017 10,600 0.10 0.95 10,500 10,600 10,500 2,230 23,638,000
22/06/2017 10,500 0.00 ■■ 0.00 10,450 10,500 10,450 10,180 106,890,000
21/06/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/06/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
19/06/2017 10,500 0.58 5.85 9,920 10,500 9,920 100 1,050,000
16/06/2017 9,920 -0.53 -5.07 10,500 10,500 9,920 700 6,944,000
15/06/2017 10,450 0.64 6.52 10,300 10,450 10,200 41,910 437,959,500
14/06/2017 9,810 -0.54 -5.22 10,350 10,400 9,810 50 490,500
13/06/2017 10,350 -0.15 -1.43 9,810 10,350 9,800 100 1,035,000
09/06/2017 10,500 0.20 1.94 10,300 10,700 9,620 1,800 18,900,000
08/06/2017 10,300 0.10 0.98 10,300 10,300 10,300 10 103,000
07/06/2017 10,200 0.20 2.00 10,000 10,200 9,990 7,130 72,726,000
06/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/06/2017 10,000 0.15 1.52 9,850 10,000 9,840 2,620 26,200,000
02/06/2017 9,850 -0.08 -0.81 9,430 9,900 9,410 3,860 38,021,000
01/06/2017 9,930 0.00 ■■ 0.00 9,930 9,930 9,930 10 99,300
31/05/2017 9,930 -0.07 -0.70 10,000 10,000 9,920 80 794,400
30/05/2017 10,000 0.14 1.42 9,860 10,000 9,860 110 1,100,000
29/05/2017 9,860 0.43 4.56 9,850 9,860 9,850 170 1,676,200
26/05/2017 9,430 -0.47 -4.75 9,790 10,000 9,430 13,990 131,925,700
25/05/2017 9,900 0.20 2.06 9,700 10,100 9,700 590 5,841,000
24/05/2017 9,700 0.33 3.52 9,640 9,700 9,500 22,970 222,809,000
23/05/2017 9,370 0.01 0.11 9,360 9,700 9,360 160 1,499,200
22/05/2017 9,360 -0.44 -4.49 9,380 9,750 9,360 10,000 93,600,000
19/05/2017 9,800 0.00 ■■ 0.00 9,450 9,800 9,420 5,770 56,546,000
18/05/2017 9,800 0.10 1.03 9,750 9,800 9,750 150 1,470,000
17/05/2017 9,700 0.17 1.78 9,750 9,750 9,700 720 6,984,000
16/05/2017 9,530 -0.27 -2.76 9,760 9,800 9,520 1,780 16,963,400
15/05/2017 9,800 0.35 3.70 9,760 9,800 9,760 820 8,036,000
09/05/2017 10,000 0.30 3.09 9,400 10,000 9,370 5,060 50,600,000
08/05/2017 9,700 0.35 3.74 9,890 9,900 9,700 220 2,134,000
05/05/2017 9,350 -0.59 -5.94 9,460 9,460 9,300 8,460 79,101,000
04/05/2017 9,940 0.34 3.54 9,500 10,000 9,500 1,250 12,425,000
03/05/2017 9,600 -0.40 -4.00 9,600 9,600 9,600 2,000 19,200,000
28/04/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/04/2017 10,000 0.10 1.01 10,000 10,000 10,000 20 200,000
26/04/2017 9,900 0.39 4.10 9,650 9,990 9,650 40 396,000
25/04/2017 9,510 -0.49 -4.90 9,900 10,000 9,510 110 1,046,100
24/04/2017 10,000 0.10 1.01 9,500 10,000 9,500 5,880 58,800,000
21/04/2017 9,900 0.00 ■■ 0.00 9,630 10,000 9,630 3,080 30,492,000
20/04/2017 9,900 0.27 2.80 9,900 9,900 9,900 4,620 45,738,000
19/04/2017 9,630 -0.37 -3.70 9,600 10,000 9,600 1,040 10,015,200
18/04/2017 10,000 0.00 ■■ 0.00 9,450 10,000 9,450 110 1,100,000
17/04/2017 10,000 0.49 5.15 9,600 10,050 9,600 10,450 104,500,000
14/04/2017 9,510 -0.49 -4.90 10,000 10,000 9,430 210 1,997,100
13/04/2017 10,000 0.07 0.70 9,930 10,050 9,400 13,100 131,000,000
12/04/2017 9,930 -0.02 -0.20 9,470 9,930 9,460 1,380 13,703,400
11/04/2017 9,950 -0.05 -0.50 10,000 10,000 9,380 1,440 14,328,000
10/04/2017 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 1,160 11,600,000
07/04/2017 10,000 -0.05 -0.50 9,600 10,000 9,600 660 6,600,000
05/04/2017 10,050 -0.15 -1.47 9,490 10,100 9,490 112,960 1,135,248,000
04/04/2017 10,200 0.10 0.99 10,100 10,200 10,100 240 2,448,000
03/04/2017 10,100 -0.10 -0.98 10,100 10,100 9,700 2,460 24,846,000
31/03/2017 10,200 0.60 6.25 10,250 10,250 10,200 1,290 13,158,000
30/03/2017 9,600 -0.50 -4.95 10,100 10,200 9,400 16,550 158,880,000
29/03/2017 10,100 -0.50 -4.72 10,200 10,200 9,860 17,710 178,871,000
28/03/2017 10,600 -0.15 -1.40 10,750 10,750 10,000 2,060 21,836,000
27/03/2017 10,750 0.55 5.39 10,200 10,900 10,000 9,190 98,792,500
24/03/2017 10,200 0.20 2.00 10,000 10,200 10,000 22,320 227,664,000
23/03/2017 10,000 0.00 ■■ 0.00 10,300 10,300 10,000 460 4,600,000
22/03/2017 10,000 -0.30 -2.91 10,400 10,400 10,000 12,030 120,300,000
21/03/2017 10,300 -0.10 -0.96 9,800 10,300 9,700 13,270 136,681,000
20/03/2017 10,400 0.40 4.00 9,600 10,400 9,600 320 3,328,000
17/03/2017 10,000 0.20 2.04 10,300 10,300 9,800 13,870 138,700,000
16/03/2017 9,800 -0.70 -6.67 9,800 9,900 9,800 2,010 19,698,000
15/03/2017 10,500 0.10 0.96 10,400 10,600 10,350 950 9,975,000
14/03/2017 10,400 0.50 5.05 10,400 10,400 10,150 1,090 11,336,000
13/03/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
10/03/2017 9,900 -0.45 -4.35 9,900 9,900 9,900 640 6,336,000
09/03/2017 10,350 0.05 0.49 10,550 10,550 10,350 20 207,000
08/03/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
07/03/2017 10,300 -0.10 -0.96 9,900 10,300 9,680 5,510 56,753,000
06/03/2017 10,400 0.10 0.97 10,400 10,400 9,600 10,120 105,248,000
03/03/2017 10,300 -0.10 -0.96 10,400 10,400 9,700 5,610 57,783,000
02/03/2017 10,400 -0.10 -0.95 10,550 10,550 10,400 140 1,456,000
01/03/2017 10,500 0.00 ■■ 0.00 9,980 10,600 9,980 30 315,000
28/02/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
27/02/2017 10,500 0.50 5.00 10,000 10,600 10,000 2,080 21,840,000
24/02/2017 10,000 -0.70 -6.54 9,970 10,700 9,960 9,970 99,700,000
23/02/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,010 10,807,000
22/02/2017 10,700 -0.20 -1.83 10,300 10,700 10,300 290 3,103,000
21/02/2017 10,900 0.30 2.83 10,900 10,900 10,900 10 109,000
20/02/2017 10,600 0.10 0.95 10,300 10,600 10,300 250 2,650,000
17/02/2017 10,500 0.35 3.45 10,050 10,500 10,050 20 210,000
16/02/2017 10,150 -0.35 -3.33 10,750 10,800 10,000 110 1,116,500
15/02/2017 10,500 0.00 ■■ 0.00 10,050 10,500 10,000 16,330 171,465,000
14/02/2017 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 27,030 283,815,000
13/02/2017 10,500 -0.30 -2.78 10,800 10,800 10,050 3,820 40,110,000
10/02/2017 10,800 0.10 0.93 10,200 10,900 9,960 1,030 11,124,000
09/02/2017 10,700 0.00 ■■ 0.00 10,200 10,700 10,200 20 214,000
08/02/2017 10,700 -0.10 -0.93 10,300 11,000 10,000 9,180 98,226,000
07/02/2017 10,800 -0.20 -1.82 11,000 11,000 10,800 360 3,888,000
06/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,400 5,730 63,030,000
03/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,300 6,240 68,640,000
02/02/2017 11,000 0.00 ■■ 0.00 11,000 11,300 11,000 1,250 13,750,000
25/01/2017 11,000 0.25 2.33 11,000 11,000 11,000 10 110,000
24/01/2017 10,750 0.05 0.47 10,800 10,800 10,100 1,550 16,662,500
23/01/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
20/01/2017 10,700 -0.05 -0.47 10,700 10,700 10,700 1,150 12,305,000
19/01/2017 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 240 2,580,000
18/01/2017 10,750 0.00 ■■ 0.00 10,700 10,750 10,700 30 322,500
17/01/2017 10,750 -0.15 -1.38 11,100 11,100 10,250 1,540 16,555,000
16/01/2017 10,900 0.10 0.93 11,000 11,000 10,800 2,460 26,814,000
13/01/2017 10,800 0.00 ■■ 0.00 11,000 11,100 10,050 46,510 502,308,000
12/01/2017 10,800 -0.20 -1.82 11,000 11,000 10,250 2,820 30,456,000
11/01/2017 11,000 0.20 1.85 11,000 11,000 11,000 320 3,520,000
10/01/2017 10,800 -0.20 -1.82 11,000 11,000 10,800 60 648,000
09/01/2017 11,000 0.30 2.80 11,000 11,000 10,700 130 1,430,000
06/01/2017 10,700 0.70 7.00 10,600 10,700 10,300 4,270 45,689,000
05/01/2017 10,000 -0.70 -6.54 10,700 10,950 10,000 130 1,300,000
04/01/2017 10,700 0.55 5.42 10,400 10,700 10,400 1,030 11,021,000
03/01/2017 10,150 0.63 6.62 10,000 10,150 10,000 30,200 306,530,000
30/12/2016 9,520 0.62 6.97 9,500 9,520 9,000 3,700 35,224,000
29/12/2016 8,900 -0.60 -6.32 9,100 9,500 8,890 95,200 847,280,000
28/12/2016 9,500 -0.70 -6.86 9,600 9,600 9,490 6,000 57,000,000
27/12/2016 10,200 -0.10 -0.97 10,100 10,200 9,580 9,310 94,962,000
26/12/2016 10,300 -0.10 -0.96 9,700 10,300 9,680 58,340 600,902,000
23/12/2016 10,400 -0.25 -2.35 10,650 10,650 9,910 1,040 10,816,000
22/12/2016 10,650 0.05 0.47 9,870 10,650 9,860 2,010 21,406,500
21/12/2016 10,600 0.25 2.42 9,700 10,600 9,630 6,390 67,734,000
20/12/2016 10,350 0.00 ■■ 0.00 10,300 10,350 10,300 100 1,035,000
19/12/2016 10,350 0.35 3.50 9,990 10,450 9,400 14,620 151,317,000
16/12/2016 10,000 -0.30 -2.91 9,800 10,000 9,600 2,760 27,600,000
15/12/2016 10,300 0.30 3.00 9,500 10,300 9,500 4,060 41,818,000
14/12/2016 10,000 -0.30 -2.91 9,650 10,250 9,580 7,150 71,500,000
13/12/2016 10,300 -0.30 -2.83 10,100 10,300 10,000 11,220 115,566,000
12/12/2016 10,600 0.55 5.47 10,450 10,700 10,000 8,950 94,870,000
09/12/2016 10,050 -0.75 -6.94 10,050 10,050 10,050 100 1,005,000
08/12/2016 10,800 0.00 ■■ 0.00 10,050 10,800 10,050 3,480 37,584,000
07/12/2016 10,800 0.10 0.93 10,900 10,900 10,000 2,020 21,816,000
06/12/2016 10,700 0.00 ■■ 0.00 10,000 10,700 9,970 2,500 26,750,000
05/12/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
02/12/2016 10,700 0.10 0.94 10,700 10,700 10,700 30 321,000
01/12/2016 10,600 0.40 3.92 10,600 10,600 10,600 10 106,000
30/11/2016 10,200 -0.70 -6.42 10,200 10,200 10,200 40 408,000
29/11/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
28/11/2016 10,900 0.20 1.87 10,750 10,900 10,000 1,090 11,881,000
25/11/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
24/11/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
23/11/2016 10,700 0.10 0.94 10,100 10,700 10,100 30 321,000
22/11/2016 10,600 -0.10 -0.93 10,600 10,600 9,960 80 848,000
21/11/2016 10,700 0.10 0.94 9,860 10,700 9,860 20 214,000
18/11/2016 10,600 0.30 2.91 10,600 10,600 10,600 10 106,000
17/11/2016 10,300 -0.20 -1.90 11,000 11,000 10,300 1,030 10,609,000
16/11/2016 10,500 0.00 ■■ 0.00 11,000 11,000 10,500 30 315,000
15/11/2016 10,500 0.10 0.96 10,900 10,900 10,100 130 1,365,000
14/11/2016 10,400 -0.50 -4.59 10,500 10,500 10,400 1,040 10,816,000
11/11/2016 10,900 0.60 5.83 10,900 10,900 10,900 20 218,000
10/11/2016 10,300 -0.70 -6.36 10,250 11,000 10,250 230 2,369,000
09/11/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
08/11/2016 11,000 0.50 4.76 10,300 11,000 10,300 20 220,000
07/11/2016 10,500 -0.35 -3.23 10,850 10,850 10,500 1,620 17,010,000
04/11/2016 10,850 0.15 1.40 11,000 11,000 10,850 60 651,000
03/11/2016 10,700 -0.80 -6.96 10,700 11,300 10,700 1,700 18,190,000
02/11/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
01/11/2016 11,500 0.10 0.88 11,800 11,800 10,650 230 2,645,000
31/10/2016 11,400 0.70 6.54 10,500 11,400 10,350 540 6,156,000
28/10/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
27/10/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
26/10/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
25/10/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 8,010 85,707,000
24/10/2016 10,700 0.30 2.88 10,300 10,700 10,300 30 321,000
21/10/2016 10,400 -0.10 -0.95 11,000 11,000 10,400 90 936,000
20/10/2016 10,500 -0.60 -5.41 11,150 11,150 10,500 890 9,345,000
19/10/2016 11,100 0.60 5.71 11,100 11,100 11,100 10 111,000
18/10/2016 10,500 -0.65 -5.83 11,150 11,150 10,500 20 210,000
17/10/2016 11,150 -0.25 -2.19 10,650 11,150 10,650 1,220 13,603,000
14/10/2016 11,400 0.50 4.59 11,400 11,400 11,400 10 114,000
13/10/2016 10,900 0.60 5.83 10,500 10,900 10,400 1,180 12,862,000
12/10/2016 10,300 -0.10 -0.96 11,000 11,000 10,300 950 9,785,000
11/10/2016 10,400 0.00 ■■ 0.00 11,000 11,000 10,400 2,210 22,984,000
10/10/2016 10,400 -0.50 -4.59 11,550 11,550 10,400 6,260 65,104,000
07/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
06/10/2016 10,900 -0.80 -6.84 11,000 11,500 10,900 230 2,507,000
05/10/2016 11,700 0.00 ■■ 0.00 10,900 11,700 10,900 1,310 15,327,000
04/10/2016 11,700 0.70 6.36 10,300 11,700 10,300 2,270 26,559,000
03/10/2016 11,000 0.30 2.80 11,000 11,000 10,900 1,010 11,110,000
30/09/2016 10,700 -0.15 -1.38 10,900 11,200 10,700 90 963,000
29/09/2016 10,850 0.65 6.37 10,850 10,850 10,850 10 108,500
28/09/2016 10,200 -0.20 -1.92 11,000 11,000 10,200 5,890 60,078,000
27/09/2016 10,400 0.10 0.97 10,500 10,900 10,400 3,050 31,720,000
26/09/2016 10,300 0.20 1.98 10,200 10,300 10,200 14,000 144,200,000
23/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 3,010 30,401,000
22/09/2016 10,100 -0.60 -5.61 10,800 10,800 10,100 20 202,000
21/09/2016 10,700 0.55 5.42 10,700 10,700 10,700 10 107,000
20/09/2016 10,150 -0.75 -6.88 10,900 11,200 10,150 1,120 11,368,000
19/09/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
16/09/2016 10,900 0.20 1.87 10,900 10,900 10,900 10 109,000
15/09/2016 10,700 0.55 5.42 10,100 10,700 9,600 13,430 143,701,000
14/09/2016 10,150 -0.75 -6.88 11,000 11,000 10,150 80 812,000
13/09/2016 10,900 0.30 2.83 10,700 11,100 10,050 2,670 29,103,000
12/09/2016 10,600 -0.70 -6.19 10,600 10,600 10,550 820 8,692,000
09/09/2016 11,300 0.50 4.63 10,700 11,500 10,300 850 9,605,000
08/09/2016 10,800 0.20 1.89 11,100 11,100 10,800 260 2,808,000
07/09/2016 10,600 0.50 4.95 10,600 10,600 10,600 10 106,000
06/09/2016 10,100 -0.10 -0.98 10,300 10,700 10,100 11,100 112,110,000
05/09/2016 10,200 -0.20 -1.92 10,200 10,200 10,200 700 7,140,000
01/09/2016 10,400 -0.30 -2.80 10,900 10,900 10,400 110 1,144,000
31/08/2016 10,700 0.60 5.94 10,700 10,700 10,700 10 107,000
30/08/2016 10,100 0.10 1.00 10,700 10,700 10,100 30 303,000
29/08/2016 10,000 -0.60 -5.66 10,600 10,700 10,000 7,460 74,600,000
26/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 80 848,000
25/08/2016 10,600 0.60 6.00 10,600 10,600 10,600 10 106,000
24/08/2016 10,000 -0.30 -2.91 11,000 11,000 10,000 90 900,000
23/08/2016 10,300 -0.20 -1.90 10,400 11,200 10,300 620 6,386,000
22/08/2016 10,500 0.60 6.06 10,000 10,500 10,000 33,980 356,790,000
19/08/2016 9,900 -0.30 -2.94 10,000 10,000 9,900 40,020 396,198,000
18/08/2016 10,200 0.20 2.00 10,200 10,200 10,200 10,000 102,000,000
17/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,480 104,800,000
16/08/2016 10,000 -0.30 -2.91 10,200 10,200 10,000 1,010 10,100,000
15/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 450 4,635,000
12/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
11/08/2016 10,300 0.10 0.98 10,300 10,300 10,300 10 103,000
10/08/2016 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 8,000 81,600,000
09/08/2016 10,200 -0.30 -2.86 10,200 10,200 10,200 10 102,000
08/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
05/08/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 1,050 11,025,000
04/08/2016 10,500 0.10 0.96 10,500 10,500 10,500 20 210,000
03/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 250 2,600,000
02/08/2016 10,400 0.60 6.12 9,700 10,400 9,700 6,010 62,504,000
01/08/2016 9,800 0.20 2.08 9,800 9,800 9,800 10 98,000
29/07/2016 9,600 -0.60 -5.88 9,600 9,600 9,600 5,390 51,744,000
28/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,950 19,890,000
27/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 910 9,282,000
26/07/2016 10,200 -0.20 -1.92 10,300 10,300 10,100 25,550 260,610,000
25/07/2016 10,400 0.00 ■■ 0.00 10,900 11,000 10,400 1,190 12,376,000
22/07/2016 10,400 -0.10 -0.95 10,700 10,700 10,400 5,510 57,304,000
21/07/2016 10,500 -0.10 -0.94 10,600 11,000 10,500 3,730 39,165,000
20/07/2016 10,600 -0.20 -1.85 10,500 10,800 10,500 1,600 16,960,000
19/07/2016 10,800 0.20 1.89 10,600 10,800 10,600 50 540,000
18/07/2016 10,600 -0.30 -2.75 11,100 11,100 10,600 400 4,240,000
15/07/2016 10,900 0.30 2.83 10,600 10,900 10,600 70 763,000
14/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,650 17,490,000
13/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 40 424,000
12/07/2016 10,600 0.10 0.95 10,500 10,800 10,500 13,110 138,966,000
11/07/2016 10,500 -0.10 -0.94 10,400 10,500 10,200 120 1,260,000
08/07/2016 10,600 0.40 3.92 10,000 10,600 9,700 2,070 21,942,000
07/07/2016 10,200 -0.70 -6.42 10,900 11,300 10,200 4,180 42,636,000
06/07/2016 10,900 -0.40 -3.54 11,500 11,500 10,600 2,480 27,032,000
05/07/2016 11,300 0.40 3.67 11,300 11,300 11,300 20 226,000
04/07/2016 10,900 0.00 ■■ 0.00 10,300 10,900 10,200 3,270 35,643,000
01/07/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
30/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 20 218,000
29/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
28/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
27/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
24/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
23/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,130 12,317,000
22/06/2016 10,900 -0.10 -0.91 10,900 10,900 10,900 20 218,000
21/06/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 5,000 55,000,000
20/06/2016 11,000 0.00 ■■ 0.00 10,400 11,000 10,400 30 330,000
17/06/2016 11,000 0.50 4.76 10,900 11,000 10,900 20 220,000
16/06/2016 10,500 -0.60 -5.41 11,000 11,000 10,500 590 6,195,000
15/06/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
14/06/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1,600 17,760,000
13/06/2016 11,100 0.00 ■■ 0.00 10,400 11,400 10,400 8,780 97,458,000
10/06/2016 11,100 -0.80 -6.72 11,800 11,800 11,100 4,300 47,730,000
09/06/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
08/06/2016 11,900 0.00 ■■ 0.00 11,700 11,900 11,700 2,110 25,109,000
07/06/2016 11,900 0.20 1.71 11,900 11,900 11,900 10 119,000
06/06/2016 11,700 -0.20 -1.68 11,800 11,800 11,700 4,240 49,608,000
03/06/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
02/06/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
01/06/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
31/05/2016 11,900 0.20 1.71 11,900 11,900 11,900 10 119,000
30/05/2016 11,700 -0.30 -2.50 12,800 12,800 11,300 32,760 383,292,000
27/05/2016 12,000 0.60 5.26 11,900 12,000 11,900 30 360,000
26/05/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
25/05/2016 11,400 0.00 ■■ 0.00 11,700 11,700 11,400 20 228,000
24/05/2016 11,400 0.60 5.56 11,300 11,500 10,200 23,850 271,890,000
23/05/2016 10,800 -0.40 -3.57 10,900 11,000 10,800 10,040 108,432,000
20/05/2016 11,200 0.20 1.82 11,500 11,500 11,200 210 2,352,000
19/05/2016 11,000 0.00 ■■ 0.00 11,700 11,700 11,000 5,010 55,110,000
18/05/2016 11,000 0.00 ■■ 0.00 11,400 11,400 11,000 40 440,000
17/05/2016 11,000 -0.30 -2.65 11,400 11,400 11,000 210 2,310,000
16/05/2016 11,300 -0.10 -0.88 11,500 11,500 11,000 1,040 11,752,000
13/05/2016 11,400 0.40 3.64 11,400 11,400 11,400 10 114,000
12/05/2016 11,000 -0.40 -3.51 11,300 12,100 11,000 2,940 32,340,000
11/05/2016 11,400 0.70 6.54 10,700 11,400 10,700 3,010 34,314,000
10/05/2016 10,700 -0.10 -0.93 10,800 10,800 10,700 3,970 42,479,000
09/05/2016 10,800 -0.10 -0.92 10,400 10,800 10,400 1,010 10,908,000
06/05/2016 10,900 0.10 0.93 10,400 10,900 10,400 20 218,000
05/05/2016 10,800 0.00 ■■ 0.00 10,900 11,500 10,800 41,890 452,412,000
04/05/2016 10,800 0.10 0.93 10,700 10,800 10,700 1,800 19,440,000
29/04/2016 10,700 0.00 ■■ 0.00 10,200 10,700 10,200 1,570 16,799,000
28/04/2016 10,700 0.00 ■■ 0.00 10,500 10,700 10,500 2,850 30,495,000
27/04/2016 10,700 -0.10 -0.93 10,200 10,700 10,100 6,900 73,830,000
26/04/2016 10,800 0.10 0.93 10,700 10,800 10,700 50 540,000
25/04/2016 10,700 0.50 4.90 10,000 10,800 10,000 2,030 21,721,000
22/04/2016 10,200 0.10 0.99 10,400 10,700 10,100 1,950 19,890,000
21/04/2016 10,100 0.00 ■■ 0.00 10,400 10,500 10,100 3,300 33,330,000
20/04/2016 10,100 0.00 ■■ 0.00 10,600 10,600 10,100 1,010 10,201,000
19/04/2016 10,100 -0.20 -1.94 10,100 10,100 10,100 550 5,555,000
15/04/2016 10,300 -0.40 -3.74 10,600 10,700 10,300 5,420 55,826,000
14/04/2016 10,700 0.40 3.88 10,300 10,700 10,300 180 1,926,000
13/04/2016 10,300 0.00 ■■ 0.00 10,400 10,800 10,300 5,050 52,015,000
12/04/2016 10,300 -0.60 -5.50 10,300 10,300 10,300 80 824,000
11/04/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 100 1,090,000
08/04/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 10 109,000
07/04/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 2,590 28,231,000
06/04/2016 10,900 -0.10 -0.91 10,900 10,900 10,900 10 109,000
05/04/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/04/2016 11,000 0.20 1.85 10,900 11,000 10,900 4,070 44,770,000
01/04/2016 10,800 -0.10 -0.92 10,900 11,000 10,800 460 4,968,000
31/03/2016 10,900 0.00 ■■ 0.00 10,900 11,000 10,500 3,060 33,354,000
30/03/2016 10,900 0.20 1.87 10,900 11,000 10,500 4,160 45,344,000
29/03/2016 10,700 -0.50 -4.46 10,700 10,700 10,700 1,000 10,700,000
28/03/2016 11,200 0.20 1.82 10,900 11,200 10,900 1,310 14,672,000
25/03/2016 11,000 -0.20 -1.79 10,700 11,000 10,600 6,390 70,290,000
24/03/2016 11,200 0.10 0.90 11,100 11,200 11,100 110 1,232,000
23/03/2016 11,100 -0.80 -6.72 11,100 11,600 11,100 14,550 161,505,000
22/03/2016 11,900 0.70 6.25 11,900 11,900 11,900 700 8,330,000
21/03/2016 11,200 0.60 5.66 11,100 11,200 10,600 1,150 12,880,000
18/03/2016 10,600 -0.40 -3.64 10,500 10,600 10,500 2,720 28,832,000
17/03/2016 11,000 -0.50 -4.35 11,000 11,000 11,000 3,500 38,500,000
16/03/2016 11,500 -0.10 -0.86 11,500 11,500 11,500 90 1,035,000
15/03/2016 11,600 0.70 6.42 11,400 11,600 10,500 1,140 13,224,000
14/03/2016 10,900 -0.80 -6.84 10,900 11,200 10,900 6,690 72,921,000
11/03/2016 11,700 0.50 4.46 11,400 11,700 11,400 260 3,042,000
10/03/2016 11,200 0.40 3.70 10,800 11,200 10,800 21,400 239,680,000
09/03/2016 10,800 -0.60 -5.26 11,700 11,800 10,800 4,020 43,416,000
08/03/2016 11,400 -0.10 -0.87 11,400 11,400 11,400 70 798,000
07/03/2016 11,500 0.20 1.77 11,500 12,000 11,500 2,950 33,925,000
04/03/2016 11,300 0.00 ■■ 0.00 11,200 11,300 11,200 50 565,000
03/03/2016 11,300 0.00 ■■ 0.00 11,500 11,500 11,000 400 4,520,000
02/03/2016 11,300 0.20 1.80 11,300 11,300 11,300 100 1,130,000
01/03/2016 11,100 0.20 1.83 11,100 11,100 11,100 650 7,215,000
29/02/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 100 1,090,000
26/02/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 1,790 19,511,000
25/02/2016 10,900 -0.60 -5.22 11,500 11,900 10,900 2,230 24,307,000
24/02/2016 11,500 -0.30 -2.54 11,200 11,500 11,000 2,100 24,150,000
23/02/2016 11,800 0.70 6.31 10,600 11,800 10,500 770 9,086,000
22/02/2016 11,100 -0.70 -5.93 11,900 12,000 11,100 4,250 47,175,000
19/02/2016 11,800 0.60 5.36 11,300 11,900 11,300 23,140 273,052,000
18/02/2016 11,200 0.20 1.82 10,700 11,400 10,700 18,940 212,128,000
17/02/2016 11,000 0.60 5.77 10,400 11,100 10,400 8,560 94,160,000
16/02/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 2,220 23,088,000
15/02/2016 10,400 0.10 0.97 10,300 10,400 10,300 800 8,320,000
05/02/2016 10,300 0.10 0.98 10,200 10,300 10,200 400 4,120,000
04/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 50 510,000
03/02/2016 10,200 0.50 5.15 9,700 10,200 9,700 470 4,794,000
02/02/2016 9,700 -0.50 -4.90 10,200 10,500 9,700 2,150 20,855,000
01/02/2016 10,200 0.20 2.00 10,400 10,500 10,200 140 1,428,000
29/01/2016 10,000 0.00 ■■ 0.00 9,400 10,000 9,400 5,510 55,100,000
28/01/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 700 7,000,000
27/01/2016 10,000 0.30 3.09 10,000 10,000 9,800 1,570 15,700,000
26/01/2016 9,700 0.40 4.30 9,600 9,900 9,600 420 4,074,000
25/01/2016 9,300 0.30 3.33 8,900 9,600 8,900 1,370 12,741,000
22/01/2016 9,000 -0.30 -3.23 9,000 9,900 9,000 6,860 61,740,000
21/01/2016 9,300 -0.70 -7.00 10,000 10,000 9,300 2,050 19,065,000
20/01/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/01/2016 10,000 -0.50 -4.76 10,000 10,000 10,000 1,100 11,000,000
18/01/2016 10,500 0.60 6.06 9,900 10,500 9,900 11,660 122,430,000
15/01/2016 9,900 0.10 1.02 9,900 9,900 9,900 1,000 9,900,000
14/01/2016 9,800 -0.20 -2.00 10,400 10,400 9,700 3,760 36,848,000
13/01/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/01/2016 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 710 7,100,000
11/01/2016 10,000 -0.20 -1.96 10,300 10,300 9,900 6,170 61,700,000
08/01/2016 10,200 0.30 3.03 10,100 10,200 10,100 2,200 22,440,000
07/01/2016 9,900 -0.20 -1.98 10,100 10,100 9,900 590 5,841,000
06/01/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
05/01/2016 10,100 -0.30 -2.88 10,300 10,300 10,100 2,340 23,634,000
04/01/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 140 1,456,000
31/12/2015 10,400 0.50 5.05 10,300 10,400 10,300 600 6,240,000
30/12/2015 9,900 -0.70 -6.60 10,700 10,700 9,900 5,300 52,470,000
29/12/2015 10,600 0.40 3.92 10,000 10,600 10,000 500 5,300,000
28/12/2015 10,200 -0.30 -2.86 10,200 10,200 10,200 50 510,000
25/12/2015 10,500 0.40 3.96 10,500 10,500 10,000 4,820 50,610,000
24/12/2015 10,700 0.50 4.90 10,900 10,900 10,500 18,870 201,909,000
23/12/2015 10,200 -0.60 -5.56 10,200 10,200 10,200 10 102,000
22/12/2015 10,800 -0.20 -1.82 10,800 10,800 10,800 2,000 21,600,000
21/12/2015 11,000 0.40 3.77 10,600 11,000 10,600 110 1,210,000
18/12/2015 10,600 -0.20 -1.85 10,600 10,600 10,600 100 1,060,000
17/12/2015 10,800 -0.30 -2.70 10,600 10,800 10,500 12,340 133,272,000
16/12/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
15/12/2015 11,100 -0.10 -0.89 10,600 11,100 10,600 1,250 13,875,000
14/12/2015 11,200 0.00 ■■ 0.00 11,200 11,200 10,700 2,560 28,672,000
11/12/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
10/12/2015 11,200 0.50 4.67 11,200 11,200 11,200 100 1,120,000
09/12/2015 10,700 0.00 ■■ 0.00 10,700 11,400 10,700 36,170 387,019,000
08/12/2015 10,700 -0.10 -0.93 10,700 10,700 10,700 1,700 18,190,000
07/12/2015 10,800 0.00 ■■ 0.00 11,100 11,500 10,800 1,150 12,420,000
04/12/2015 10,800 -0.70 -6.09 11,500 12,200 10,800 5,010 54,108,000
03/12/2015 11,500 0.00 ■■ 0.00 11,700 11,700 11,000 470 5,405,000
02/12/2015 11,500 0.70 6.48 11,000 11,500 11,000 4,360 50,140,000
01/12/2015 10,800 -0.20 -1.82 10,900 10,900 10,800 200 2,160,000
30/11/2015 11,000 0.60 5.77 10,900 11,000 10,900 1,120 12,320,000
27/11/2015 10,400 -0.30 -2.80 10,400 10,400 10,400 100 1,040,000
26/11/2015 10,700 -0.10 -0.93 10,700 10,700 10,700 270 2,889,000
25/11/2015 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 2,420 26,136,000
24/11/2015 10,800 -0.10 -0.92 10,300 11,000 10,300 11,520 124,416,000
23/11/2015 10,900 -0.10 -0.91 11,000 11,000 10,900 1,350 14,715,000
20/11/2015 11,000 0.10 0.92 10,500 11,500 10,500 11,030 121,330,000
19/11/2015 10,900 0.40 3.81 10,900 10,900 10,900 50 545,000
18/11/2015 10,500 -0.50 -4.55 11,000 11,000 10,500 80 840,000
17/11/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
16/11/2015 11,000 0.40 3.77 10,800 11,000 10,800 1,130 12,430,000
13/11/2015 10,600 -0.40 -3.64 11,100 11,100 10,600 200 2,120,000
12/11/2015 11,000 0.40 3.77 10,900 11,000 10,700 5,520 60,720,000
11/11/2015 10,600 -0.50 -4.50 11,100 11,200 10,600 1,550 16,430,000
10/11/2015 11,100 0.30 2.78 11,300 11,300 10,600 7,100 78,810,000
09/11/2015 10,800 -0.70 -6.09 11,500 11,500 10,800 1,010 10,908,000
06/11/2015 11,500 0.40 3.60 10,500 11,500 10,500 1,610 18,515,000
05/11/2015 11,100 0.10 0.91 11,200 11,200 10,500 7,410 82,251,000
04/11/2015 11,000 -0.20 -1.79 11,000 11,200 10,600 4,030 44,330,000
03/11/2015 11,200 0.50 4.67 11,300 11,300 11,200 1,660 18,592,000
02/11/2015 10,700 -0.50 -4.46 10,900 11,400 10,700 2,910 31,137,000
30/10/2015 11,200 0.60 5.66 10,600 11,300 10,600 8,730 97,776,000
29/10/2015 10,600 0.10 0.95 10,500 10,600 10,500 5,580 59,148,000
28/10/2015 10,500 0.00 ■■ 0.00 10,800 10,800 10,500 3,610 37,905,000
27/10/2015 10,500 0.40 3.96 10,700 10,800 10,100 5,690 59,745,000
26/10/2015 10,100 -0.40 -3.81 10,600 10,600 10,100 6,230 62,923,000
23/10/2015 10,500 0.00 ■■ 0.00 10,300 10,900 10,300 31,090 326,445,000
22/10/2015 10,500 0.20 1.94 10,400 10,900 10,400 2,360 24,780,000
21/10/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 5,140 52,942,000
20/10/2015 10,300 -0.20 -1.90 10,400 10,400 10,300 600 6,180,000
19/10/2015 10,500 0.00 ■■ 0.00 10,300 10,500 10,200 790 8,295,000
16/10/2015 10,500 0.20 1.94 10,300 10,500 10,300 2,320 24,360,000
15/10/2015 10,300 -0.10 -0.96 10,300 10,400 10,300 10,250 105,575,000
14/10/2015 10,400 0.10 0.97 10,400 10,400 10,300 1,370 14,248,000
13/10/2015 10,300 -0.30 -2.83 10,500 10,500 10,300 2,010 20,703,000
12/10/2015 10,600 0.10 0.95 10,900 10,900 10,300 13,390 141,934,000
09/10/2015 10,500 -0.50 -4.55 10,500 10,500 10,400 11,130 116,865,000
08/10/2015 11,000 0.60 5.77 10,400 11,000 10,400 5,830 64,130,000
07/10/2015 10,400 0.00 ■■ 0.00 10,500 11,000 10,300 31,370 326,248,000
06/10/2015 10,400 -0.40 -3.70 10,400 10,900 10,400 15,030 156,312,000
05/10/2015 10,800 0.20 1.89 10,800 10,800 10,800 100 1,080,000
02/10/2015 10,600 -0.40 -3.64 10,300 10,700 10,300 5,050 53,530,000
01/10/2015 11,000 0.60 5.77 11,000 11,000 11,000 10 110,000
30/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 500 5,200,000
29/09/2015 10,400 -0.40 -3.70 11,000 11,000 10,400 1,010 10,504,000
28/09/2015 10,800 0.10 0.93 10,800 10,800 10,800 10 108,000
25/09/2015 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 1,100 11,770,000
24/09/2015 10,700 0.10 0.94 10,800 10,800 10,700 110 1,177,000
23/09/2015 10,600 -0.20 -1.85 11,100 11,100 10,600 210 2,226,000
22/09/2015 10,800 0.10 0.93 10,800 10,800 10,700 800 8,640,000
21/09/2015 10,700 -0.10 -0.93 10,900 10,900 10,600 2,530 27,071,000
18/09/2015 10,800 -0.30 -2.70 11,000 11,000 10,800 1,010 10,908,000
17/09/2015 11,100 0.60 5.71 11,000 11,200 10,700 3,460 38,406,000
16/09/2015 10,500 -0.70 -6.25 11,000 11,000 10,500 510 5,355,000
15/09/2015 11,200 -0.30 -2.61 11,500 11,500 10,800 1,370 15,344,000
14/09/2015 11,500 -0.40 -3.36 11,100 11,700 11,100 4,560 52,440,000
11/09/2015 11,900 0.70 6.25 10,700 11,900 10,500 5,900 70,210,000
10/09/2015 11,200 -0.80 -6.67 11,200 11,900 11,200 4,980 55,776,000
09/09/2015 12,000 0.60 5.26 10,700 12,000 10,700 4,120 49,440,000
08/09/2015 11,400 0.00 ■■ 0.00 11,300 11,400 10,900 2,280 25,992,000
07/09/2015 11,400 0.00 ■■ 0.00 11,500 11,500 10,800 2,770 31,578,000
04/09/2015 11,400 0.40 3.64 11,500 11,500 10,800 5,140 58,596,000
03/09/2015 11,000 0.40 3.77 11,300 11,300 11,000 2,250 24,750,000
01/09/2015 10,600 -0.40 -3.64 11,400 11,600 10,600 1,400 14,840,000
31/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/08/2015 11,000 -0.50 -4.35 11,600 11,800 11,000 1,110 12,210,000
27/08/2015 11,500 0.50 4.55 11,500 11,600 10,500 3,210 36,915,000
26/08/2015 11,000 -0.80 -6.78 11,900 11,900 11,000 3,330 36,630,000
25/08/2015 11,800 0.60 5.36 11,900 11,900 11,300 1,020 12,036,000
24/08/2015 11,200 -0.80 -6.67 11,500 11,500 11,200 3,870 43,344,000
21/08/2015 12,000 -0.10 -0.83 11,400 12,000 11,400 410 4,920,000
20/08/2015 12,100 0.70 6.14 12,000 12,100 12,000 40 484,000
19/08/2015 11,400 -0.60 -5.00 11,400 11,400 11,400 360 4,104,000
18/08/2015 12,000 0.00 ■■ 0.00 11,800 12,000 11,400 1,560 18,720,000
17/08/2015 12,000 0.00 ■■ 0.00 12,100 12,200 12,000 8,320 99,840,000
14/08/2015 12,000 0.00 ■■ 0.00 11,200 12,100 11,200 790 9,480,000
13/08/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
12/08/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/08/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
10/08/2015 12,000 0.50 4.35 11,100 12,100 11,000 8,200 98,400,000
07/08/2015 11,500 0.00 ■■ 0.00 11,600 11,600 11,500 1,000 11,500,000
06/08/2015 11,500 -0.80 -6.50 11,800 12,300 11,500 1,640 18,860,000
05/08/2015 12,300 -0.10 -0.81 12,400 12,500 11,700 1,570 19,311,000
04/08/2015 12,400 0.10 0.81 11,600 12,400 11,600 160 1,984,000
03/08/2015 12,300 0.40 3.36 12,300 12,300 12,300 10 123,000
31/07/2015 11,900 -0.10 -0.83 11,800 12,800 11,800 1,260 14,994,000
30/07/2015 12,000 0.20 1.69 11,600 12,400 11,100 5,240 62,880,000
29/07/2015 11,800 -0.20 -1.67 12,500 12,500 11,800 17,130 202,134,000
28/07/2015 12,000 -0.70 -5.51 12,300 12,300 12,000 1,820 21,840,000
27/07/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
24/07/2015 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 710 9,017,000
23/07/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
22/07/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
21/07/2015 12,700 0.00 ■■ 0.00 12,000 12,700 12,000 360 4,572,000
20/07/2015 12,700 -0.10 -0.78 12,800 12,800 12,100 520 6,604,000
17/07/2015 12,800 0.20 1.59 12,600 12,800 12,600 180 2,304,000
16/07/2015 12,600 -0.20 -1.56 12,700 12,700 12,600 420 5,292,000
15/07/2015 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 200 2,560,000
14/07/2015 12,800 0.00 ■■ 0.00 12,100 12,800 12,000 370 4,736,000
13/07/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,000 2,470 31,616,000
10/07/2015 12,800 0.10 0.79 12,800 12,800 12,800 50 640,000
09/07/2015 12,700 0.30 2.42 13,000 13,000 12,000 4,010 50,927,000
08/07/2015 12,400 -0.80 -6.06 13,200 13,200 12,400 1,020 12,648,000
07/07/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 10 132,000
06/07/2015 13,200 -0.20