Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +0.59 (+0.05%)
  • HNX-Index 302.59 -0.43 (-0.14%)
  • UPCOM-Index 93.07 +0.23 (+0.24%)
CTCP Cao Su Bến Thành
Ben Thanh Rubber Joint Stock Company
Mã CK:      BRC      13.30      ■■ 0 (0%)      (cập nhật 08:00 17/08/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.berubco.com.vn
BRC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/08/2022 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 560 7,448,000
16/08/2022 13,300 -0.30 -2.26 13,600 13,500 13,000 420 5,586,000
15/08/2022 13,600 0.00 ■■ 0.00 13,600 13,750 13,550 490 6,664,000
12/08/2022 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 110 1,496,000
11/08/2022 13,600 0.20 1.47 13,400 13,850 13,550 440 5,984,000
10/08/2022 13,400 -0.75 -5.60 14,150 14,150 13,400 1,310 17,554,000
09/08/2022 14,150 -0.45 -3.18 14,600 14,150 13,850 570 8,065,500
08/08/2022 14,600 -0.60 -4.11 15,200 14,750 14,150 350 5,110,000
05/08/2022 15,200 0.90 5.92 14,300 15,300 13,400 870 13,224,000
04/08/2022 15,500 -0.15 -0.97 15,650 15,850 15,300 1,540 23,870,000
03/08/2022 15,650 -0.85 -5.43 16,500 15,800 15,450 240 3,756,000
02/08/2022 16,500 0.50 3.03 16,000 16,500 15,800 2,070 34,155,000
01/08/2022 16,000 1.00 6.25 15,000 16,000 15,050 1,080 17,280,000
29/07/2022 15,000 0.80 5.33 14,200 15,000 14,750 1,620 24,300,000
28/07/2022 14,200 0.90 6.34 13,300 14,200 13,500 1,130 16,046,000
27/07/2022 13,300 0.35 2.63 12,950 13,650 13,250 170 2,261,000
26/07/2022 12,950 0.00 ■■ 0.00 12,950 13,350 12,950 690 8,935,500
25/07/2022 12,950 0.05 0.39 12,900 12,950 12,850 100 1,295,000
22/07/2022 12,900 0.10 0.78 12,800 12,900 12,750 140 1,806,000
21/07/2022 12,800 0.10 0.78 12,700 12,850 12,650 40 512,000
20/07/2022 12,700 0.10 0.79 12,600 12,750 12,600 70 889,000
19/07/2022 12,600 -0.05 -0.40 12,650 12,600 12,350 140 1,764,000
15/07/2022 12,650 -0.05 -0.40 12,700 12,700 12,250 60 759,000
14/07/2022 12,700 0.20 1.57 12,500 12,750 12,650 100 1,270,000
13/07/2022 12,500 0.05 0.40 12,450 12,850 12,450 150 1,875,000
12/07/2022 12,450 -0.35 -2.81 12,800 12,650 12,350 190 2,365,500
11/07/2022 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 10 128,000
09/07/2022 12,800 0.10 0.78 12,700 12,800 12,450 100 1,280,000
08/07/2022 12,800 0.10 0.78 12,700 12,800 12,450 100 1,280,000
07/07/2022 12,700 0.05 0.39 12,650 12,700 12,000 240 3,048,000
06/07/2022 12,650 0.10 0.79 12,550 12,700 12,300 120 1,518,000
05/07/2022 12,550 -0.50 -3.98 13,050 13,100 12,550 40 502,000
04/07/2022 13,050 0.10 0.77 12,950 13,150 12,300 190 2,479,500
01/07/2022 12,950 -0.25 -1.93 13,200 13,150 12,400 400 5,180,000
30/06/2022 13,200 0.25 1.89 12,950 13,200 12,150 1,450 19,140,000
29/06/2022 13,200 0.25 1.89 12,950 13,200 12,150 1,450 19,140,000
28/06/2022 12,950 0.30 2.32 12,650 13,000 12,950 70 906,500
27/06/2022 12,650 -0.60 -4.74 13,250 13,200 12,650 230 2,909,500
24/06/2022 13,250 0.20 1.51 13,050 13,250 13,050 50 662,500
23/06/2022 13,050 -0.90 -6.90 13,950 13,500 13,000 230 3,001,500
22/06/2022 13,950 0.60 4.30 13,350 14,000 12,500 670 9,346,500
21/06/2022 13,350 0.05 0.37 13,300 13,450 12,500 900 12,015,000
20/06/2022 13,300 -1.00 -7.52 14,300 14,200 13,300 1,170 15,561,000
17/06/2022 14,300 0.90 6.29 13,400 14,300 12,500 480 6,864,000
16/06/2022 13,400 -0.30 -2.24 13,700 13,700 12,750 1,980 26,532,000
15/06/2022 13,700 -0.15 -1.09 13,850 13,950 13,350 290 3,973,000
14/06/2022 13,850 0.00 ■■ 0.00 14,100 14,000 13,300 290 4,016,500
13/06/2022 14,100 -0.05 -0.35 14,150 14,300 13,300 720 10,152,000
10/06/2022 14,150 0.45 3.18 13,700 14,150 13,350 400 5,660,000
09/06/2022 13,700 0.10 0.73 13,600 13,900 13,450 1,560 21,372,000
08/06/2022 13,600 -0.25 -1.84 13,850 13,750 13,350 420 5,712,000
07/06/2022 13,850 -0.25 -1.81 14,100 14,000 13,250 430 5,955,500
06/06/2022 14,100 -0.10 -0.71 14,200 14,500 13,300 200 2,820,000
04/06/2022 15,000 0.75 5.00 14,250 14,550 13,650 100 1,500,000
03/06/2022 14,200 -0.05 -0.35 14,250 14,550 13,650 310 4,402,000
02/06/2022 14,250 0.25 1.75 14,000 14,900 13,300 600 8,550,000
01/06/2022 14,000 -0.10 -0.71 14,100 14,200 13,300 460 6,440,000
31/05/2022 14,100 0.00 ■■ 0.00 14,100 14,100 13,900 140 1,974,000
30/05/2022 14,100 -0.20 -1.42 14,300 14,950 14,000 280 3,948,000
27/05/2022 14,300 0.15 1.05 14,150 15,100 13,300 680 9,724,000
26/05/2022 14,150 0.15 1.06 14,000 14,200 13,800 190 2,688,500
25/05/2022 14,000 0.00 ■■ 0.00 14,000 14,200 13,350 170 2,380,000
24/05/2022 14,000 0.00 ■■ 0.00 14,000 14,250 13,200 380 5,320,000
23/05/2022 14,000 -0.20 -1.43 14,200 14,350 14,000 330 4,620,000
20/05/2022 14,200 -0.90 -6.34 15,100 14,750 14,050 430 6,106,000
19/05/2022 15,100 0.70 4.64 14,400 15,100 13,450 560 8,456,000
18/05/2022 14,400 0.30 2.08 14,100 14,550 13,650 160 2,304,000
17/05/2022 14,100 0.00 ■■ 0.00 14,100 14,750 13,200 670 9,447,000
16/05/2022 14,100 -1.00 -7.09 15,100 14,150 14,050 940 13,254,000
13/05/2022 15,100 -0.30 -1.99 15,400 15,200 14,350 440 6,644,000
12/05/2022 15,400 0.40 2.60 15,000 15,500 13,950 340 5,236,000
11/05/2022 15,000 0.20 1.33 14,800 15,000 14,800 140 2,100,000
10/05/2022 14,800 -0.35 -2.36 15,150 15,100 14,100 580 8,584,000
09/05/2022 15,150 -0.30 -1.98 15,450 15,350 14,450 300 4,545,000
29/04/2022 15,400 0.65 4.22 14,750 15,400 14,100 100 1,540,000
28/04/2022 14,750 -0.65 -4.41 15,400 15,500 14,450 110 1,622,500
27/04/2022 15,400 0.40 2.60 15,000 15,500 14,050 190 2,926,000
26/04/2022 15,000 0.00 ■■ 0.00 15,000 15,000 13,950 130 1,950,000
25/04/2022 15,000 0.00 ■■ 0.00 15,000 15,500 14,700 120 1,800,000
23/04/2022 15,000 -0.20 -1.33 15,200 16,000 14,300 360 5,400,000
22/04/2022 15,000 -0.20 -1.33 15,200 16,000 14,300 360 5,400,000
21/04/2022 15,200 -0.50 -3.29 15,700 15,550 14,650 240 3,648,000
20/04/2022 15,700 -0.10 -0.64 15,800 16,100 15,200 180 2,826,000
19/04/2022 15,800 -0.15 -0.95 15,950 16,900 15,600 400 6,320,000
18/04/2022 15,950 -0.35 -2.19 16,300 16,200 15,950 140 2,233,000
16/04/2022 16,300 -0.05 -0.31 16,350 16,500 15,600 220 3,586,000
15/04/2022 16,300 -0.05 -0.31 16,350 16,500 15,600 220 3,586,000
14/04/2022 16,350 -0.10 -0.61 16,450 17,050 16,350 230 3,760,500
13/04/2022 16,450 0.05 0.30 16,400 16,500 16,150 110 1,809,500
12/04/2022 16,400 -0.70 -4.27 17,100 17,100 16,300 400 6,560,000
08/04/2022 17,100 0.10 0.58 17,000 17,200 16,350 340 5,814,000
07/04/2022 17,000 0.00 ■■ 0.00 17,000 17,550 16,100 200 3,400,000
06/04/2022 17,000 0.10 0.59 16,900 17,900 16,200 270 4,590,000
05/04/2022 16,900 -0.05 -0.30 16,950 17,000 16,200 220 3,718,000
04/04/2022 16,950 0.20 1.18 16,750 17,000 15,950 150 2,542,500
01/04/2022 16,750 -0.15 -0.90 16,900 17,050 16,000 360 6,030,000
31/03/2022 16,900 -0.20 -1.18 17,100 17,200 16,900 270 4,563,000
30/03/2022 17,100 0.05 0.29 17,050 17,100 17,000 190 3,249,000
29/03/2022 17,050 0.10 0.59 16,950 17,050 16,600 350 5,967,500
28/03/2022 16,950 0.05 0.29 16,900 16,950 16,700 40 678,000
25/03/2022 16,900 -0.05 -0.30 16,950 18,100 16,900 1,530 25,857,000
24/03/2022 16,950 -0.05 -0.29 17,000 17,150 16,250 260 4,407,000
23/03/2022 17,000 0.20 1.18 16,800 17,200 16,550 110 1,870,000
22/03/2022 16,800 -0.10 -0.60 16,900 17,500 16,600 240 4,032,000
21/03/2022 16,900 0.00 ■■ 0.00 16,900 17,100 16,050 510 8,619,000
18/03/2022 16,900 0.00 ■■ 0.00 16,900 16,950 16,700 240 4,056,000
17/03/2022 16,900 0.30 1.78 16,600 17,450 16,900 570 9,633,000
16/03/2022 16,600 0.10 0.60 16,500 16,600 16,600 20 332,000
15/03/2022 16,500 0.25 1.52 16,250 17,350 16,000 190 3,135,000
14/03/2022 16,250 -0.85 -5.23 17,100 17,100 16,250 440 7,150,000
11/03/2022 17,100 -0.45 -2.63 17,550 17,550 17,100 580 9,918,000
10/03/2022 17,550 0.85 4.84 16,700 17,800 17,000 200 3,510,000
09/03/2022 16,700 -1.15 -6.89 17,850 18,800 16,700 2,720 45,424,000
08/03/2022 17,850 1.15 6.44 16,700 17,850 16,900 2,370 42,304,500
07/03/2022 16,700 0.55 3.29 16,150 16,800 16,200 210 3,507,000
04/03/2022 16,150 -0.45 -2.79 16,600 16,800 16,050 520 8,398,000
03/03/2022 16,600 -0.10 -0.60 16,700 16,650 15,950 180 2,988,000
02/03/2022 16,700 -0.30 -1.80 17,000 16,900 15,900 130 2,171,000
01/03/2022 17,000 0.00 ■■ 0.00 17,000 17,000 16,050 280 4,760,000
28/02/2022 17,000 0.30 1.76 16,700 17,000 16,000 440 7,480,000
25/02/2022 16,700 0.20 1.20 16,500 16,800 15,400 360 6,012,000
24/02/2022 16,500 0.35 2.12 16,150 16,600 16,150 190 3,135,000
23/02/2022 16,150 0.10 0.62 16,050 16,950 16,000 300 4,845,000
22/02/2022 16,050 0.05 0.31 16,000 17,000 16,000 900 14,445,000
21/02/2022 16,000 -0.60 -3.75 16,600 16,600 16,000 540 8,640,000
18/02/2022 16,600 0.20 1.20 16,400 16,600 15,450 110 1,826,000
17/02/2022 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 50 820,000
16/02/2022 16,400 0.10 0.61 16,300 17,000 15,200 230 3,772,000
15/02/2022 16,300 -0.10 -0.61 16,400 16,350 16,200 30 489,000
14/02/2022 16,400 0.40 2.44 16,000 17,000 16,000 340 5,576,000
11/02/2022 16,000 -0.40 -2.50 16,400 16,400 16,000 270 4,320,000
10/02/2022 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 30 492,000
09/02/2022 16,400 0.40 2.44 16,000 16,500 16,400 70 1,148,000
08/02/2022 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 470 7,520,000
07/02/2022 16,000 0.60 3.75 15,400 16,000 15,400 50 800,000
29/01/2022 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
27/01/2022 15,400 0.00 ■■ 0.00 15,400 15,700 15,400 120 1,848,000
26/01/2022 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 60 924,000
25/01/2022 15,400 0.20 1.30 15,200 15,400 15,100 810 12,474,000
24/01/2022 15,200 -0.20 -1.32 15,400 16,200 15,150 670 10,184,000
21/01/2022 15,400 -0.40 -2.60 15,800 15,700 15,400 170 2,618,000
20/01/2022 15,800 -0.05 -0.32 15,850 15,800 15,800 60 948,000
19/01/2022 15,850 0.10 0.63 15,750 15,950 14,650 110 1,743,500
18/01/2022 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 90 1,417,500
17/01/2022 16,000 0.75 4.69 15,250 16,000 15,250 70 1,120,000
14/01/2022 15,250 -1.05 -6.89 16,300 16,000 15,250 800 12,200,000
13/01/2022 16,300 0.10 0.61 16,200 16,900 16,300 290 4,727,000
12/01/2022 16,200 -0.60 -3.70 16,800 16,500 16,200 260 4,212,000
11/01/2022 16,800 -0.20 -1.19 17,000 17,000 16,700 510 8,568,000
10/01/2022 17,000 0.35 2.06 16,650 17,000 16,200 730 12,410,000
07/01/2022 16,650 -0.35 -2.10 17,000 17,000 16,600 140 2,331,000
06/01/2022 17,000 0.00 ■■ 0.00 17,000 17,000 16,000 910 15,470,000
05/01/2022 17,000 0.40 2.35 16,600 17,200 16,400 350 5,950,000
04/01/2022 16,600 0.00 ■■ 0.00 16,600 17,200 16,600 430 7,138,000
03/01/2022 16,700 -0.85 -5.09 17,550 17,550 16,700 100 1,670,000
31/12/2021 16,600 -0.90 -5.42 17,500 17,500 16,600 90 1,494,000
30/12/2021 17,500 -0.60 -3.43 17,500 18,000 16,800 370 6,475,000
29/12/2021 17,500 0.60 3.43 16,900 17,500 16,150 260 4,550,000
23/12/2021 17,250 0.05 0.29 17,250 17,500 17,250 890 15,352,500
22/12/2021 17,250 0.05 0.29 17,250 17,500 17,250 890 15,352,500
21/12/2021 17,250 0.35 2.03 16,900 17,250 16,200 240 4,140,000
20/12/2021 16,900 -0.80 -4.73 16,900 16,900 16,100 2,530 42,757,000
18/12/2021 16,900 0.75 4.44 16,150 17,000 16,150 400 6,760,000
17/12/2021 16,900 0.75 4.44 16,150 17,000 16,150 400 6,760,000
16/12/2021 16,150 -0.55 -3.41 16,700 17,000 16,000 610 9,851,500
15/12/2021 16,700 -0.10 -0.60 16,800 16,800 16,700 190 3,173,000
14/12/2021 16,800 -0.10 -0.60 16,900 16,900 16,800 50 840,000
13/12/2021 16,900 -0.10 -0.59 17,000 17,000 16,900 180 3,042,000
12/12/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 80 1,360,000
10/12/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 80 1,360,000
09/12/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 50 850,000
08/12/2021 17,000 0.80 4.71 16,200 17,100 16,950 250 4,250,000
07/12/2021 16,200 0.05 0.31 16,200 16,500 16,200 100 1,620,000
06/12/2021 16,200 -0.50 -3.09 16,700 16,700 16,100 400 6,480,000
04/12/2021 16,700 -0.85 -5.09 17,550 17,550 16,700 100 1,670,000
03/12/2021 16,700 -0.85 -5.09 17,550 17,550 16,700 100 1,670,000
02/12/2021 17,550 0.65 3.70 16,900 17,550 16,900 630 11,056,500
01/12/2021 16,900 -0.10 -0.59 17,000 17,000 16,900 170 2,873,000
30/11/2021 17,000 -0.40 -2.35 17,400 17,300 17,000 730 12,410,000
29/11/2021 17,400 -0.10 -0.57 17,500 17,500 16,350 170 2,958,000
27/11/2021 17,500 -0.70 -4.00 17,500 17,500 16,800 780 13,650,000
26/11/2021 17,500 -0.70 -4.00 17,500 17,500 16,800 780 13,650,000
25/11/2021 17,500 0.50 2.86 17,000 17,500 17,000 420 7,350,000
24/11/2021 17,000 0.50 2.94 16,500 17,000 16,400 410 6,970,000
23/11/2021 16,500 0.50 3.03 16,500 17,000 15,350 900 14,850,000
22/11/2021 16,500 -1.20 -7.27 17,700 17,000 16,500 550 9,075,000
21/11/2021 17,700 -0.50 -2.82 18,200 18,200 16,950 790 13,983,000
19/11/2021 17,700 -0.50 -2.82 18,200 18,200 16,950 790 13,983,000
18/11/2021 18,200 -0.55 -3.02 18,750 18,800 17,450 1,000 18,200,000
17/11/2021 18,750 -0.15 -0.80 18,900 18,800 17,600 1,550 29,062,500
16/11/2021 18,900 -0.90 -4.76 18,900 18,900 18,000 490 9,261,000
15/11/2021 18,900 -0.30 -1.59 19,200 18,900 18,300 670 12,663,000
13/11/2021 20,500 2.30 11.22 18,200 19,450 17,850 10,300 211,150,000
12/11/2021 19,200 1.00 5.21 18,200 19,450 17,850 1,030 19,776,000
11/11/2021 18,200 0.60 3.30 17,600 18,800 18,000 1,210 22,022,000
10/11/2021 17,600 1.05 5.97 16,550 17,700 15,800 2,130 37,488,000
09/11/2021 16,550 -0.15 -0.91 16,700 16,700 16,300 540 8,937,000
08/11/2021 16,700 -0.10 -0.60 16,800 16,800 16,200 1,830 30,561,000
07/11/2021 16,800 0.80 4.76 16,000 16,900 15,950 1,140 19,152,000
05/11/2021 16,800 0.80 4.76 16,000 16,900 15,950 1,140 19,152,000
04/11/2021 16,000 0.20 1.25 15,800 16,000 15,800 870 13,920,000
03/11/2021 16,000 0.20 1.25 15,800 16,000 15,800 870 13,920,000
02/11/2021 15,800 -0.20 -1.27 16,000 16,000 15,800 530 8,374,000
01/11/2021 16,000 0.10 0.63 16,000 16,200 16,000 700 11,200,000
31/10/2021 16,000 0.20 1.25 15,800 16,500 15,900 650 10,400,000
29/10/2021 16,000 0.20 1.25 15,800 16,500 15,900 650 10,400,000
28/10/2021 15,800 0.30 1.90 15,500 15,800 15,500 170 2,686,000
27/10/2021 15,500 -0.60 -3.87 16,100 16,150 15,500 1,420 22,010,000
26/10/2021 16,100 -0.10 -0.62 16,200 16,100 15,500 260 4,186,000
25/10/2021 16,200 -0.20 -1.23 16,200 16,250 16,000 640 10,368,000
23/10/2021 16,200 0.05 0.31 16,200 16,300 16,200 290 4,698,000
22/10/2021 16,200 0.05 0.31 16,200 16,300 16,200 290 4,698,000
21/10/2021 16,200 -0.80 -4.94 17,000 16,500 15,850 100 1,620,000
20/10/2021 17,000 0.50 2.94 16,500 17,000 15,800 610 10,370,000
19/10/2021 16,500 -0.10 -0.61 16,600 16,500 16,000 550 9,075,000
18/10/2021 16,600 0.20 1.20 16,400 16,600 16,400 570 9,462,000
16/10/2021 16,400 0.80 4.88 15,600 16,400 15,700 1,060 17,384,000
15/10/2021 16,400 0.80 4.88 15,600 16,400 15,700 1,060 17,384,000
14/10/2021 15,600 0.40 2.56 15,200 15,600 15,200 500 7,800,000
13/10/2021 15,200 0.05 0.33 15,200 15,250 15,150 310 4,712,000
12/10/2021 15,200 -0.45 -2.96 15,650 15,650 15,000 800 12,160,000
11/10/2021 15,650 -0.20 -1.28 15,850 15,850 15,650 640 10,016,000
08/10/2021 15,850 0.20 1.26 15,650 16,300 14,800 200 3,170,000
07/10/2021 15,650 0.25 1.60 15,400 15,800 15,450 930 14,554,500
06/10/2021 15,400 -0.10 -0.65 15,500 15,600 15,300 1,220 18,788,000
05/10/2021 15,500 0.40 2.58 15,100 15,800 15,000 440 6,820,000
04/10/2021 15,100 -0.05 -0.33 15,150 15,500 15,100 130 1,963,000
01/10/2021 15,150 -0.30 -1.98 15,450 16,500 15,050 1,640 24,846,000
30/09/2021 15,450 0.15 0.97 15,300 15,500 15,000 430 6,643,500
29/09/2021 15,300 0.45 2.94 14,850 15,400 15,000 120 1,836,000
28/09/2021 14,850 -0.65 -4.38 15,500 15,800 14,600 220 3,267,000
27/09/2021 15,500 0.30 1.94 15,200 16,000 15,500 1,970 30,535,000
24/09/2021 15,200 -0.10 -0.66 15,300 15,200 15,100 670 10,184,000
23/09/2021 15,300 -0.10 -0.65 15,300 15,300 14,750 560 8,568,000
22/09/2021 15,300 0.30 1.96 15,000 15,400 14,650 1,090 16,677,000
21/09/2021 15,000 0.95 6.33 14,050 15,000 14,500 620 9,300,000
20/09/2021 14,050 -0.85 -6.05 14,900 15,450 14,050 740 10,397,000
17/09/2021 14,900 0.20 1.34 14,700 15,300 14,700 1,350 20,115,000
16/09/2021 14,700 0.10 0.68 14,600 15,600 14,700 500 7,350,000
15/09/2021 14,600 0.10 0.68 14,600 14,700 14,600 270 3,942,000
14/09/2021 14,600 0.10 0.68 14,500 14,600 14,200 1,290 18,834,000
13/09/2021 14,500 -0.50 -3.45 15,000 14,900 14,500 1,420 20,590,000
10/09/2021 15,000 -0.50 -3.33 15,500 15,500 14,600 1,080 16,200,000
09/09/2021 15,500 0.65 4.19 14,850 15,800 15,500 880 13,640,000
08/09/2021 14,850 -0.90 -6.06 15,750 15,600 14,700 2,710 40,243,500
07/09/2021 15,750 0.20 1.27 15,550 16,600 15,550 3,910 61,582,500
06/09/2021 15,550 1.00 6.43 14,550 15,550 14,600 1,570 24,413,500
05/09/2021 12,800 0.15 1.17 12,650 12,900 12,700 850 10,880,000
03/09/2021 12,700 0.05 0.39 12,650 12,900 12,700 140 1,778,000
01/09/2021 14,550 0.95 6.53 13,600 14,550 13,650 3,450 50,197,500
31/08/2021 13,600 0.25 1.84 13,350 13,600 13,400 4,600 62,560,000
30/08/2021 13,350 0.35 2.62 13,000 13,350 12,850 1,230 16,420,500
27/08/2021 13,000 -0.15 -1.15 13,150 13,150 12,950 860 11,180,000
26/08/2021 13,150 0.20 1.52 12,950 13,200 12,950 590 7,758,500
25/08/2021 12,950 -0.05 -0.39 13,000 13,000 12,950 50 647,500
24/08/2021 13,000 0.25 1.92 12,750 13,000 12,800 170 2,210,000
23/08/2021 12,750 -0.25 -1.96 13,000 13,000 12,750 70 892,500
20/08/2021 13,000 -0.20 -1.54 13,200 13,200 12,700 930 12,090,000
19/08/2021 13,200 -0.20 -1.52 13,400 13,350 13,000 810 10,692,000
18/08/2021 13,400 -0.05 -0.37 13,400 13,400 13,000 430 5,762,000
17/08/2021 13,400 -0.30 -2.24 13,400 13,400 13,000 430 5,762,000
16/08/2021 13,400 0.60 4.48 12,800 13,400 12,550 3,190 42,746,000
13/08/2021 12,800 0.10 0.78 12,700 13,000 12,700 540 6,912,000
12/08/2021 12,700 -0.30 -2.36 13,000 12,800 12,700 540 6,858,000
11/08/2021 13,000 0.10 0.77 13,000 13,200 13,000 300 3,900,000
10/08/2021 13,000 0.05 0.38 12,950 13,100 13,000 170 2,210,000
09/08/2021 12,950 0.15 1.16 12,800 13,450 12,900 600 7,770,000
07/08/2021 12,800 0.15 1.17 12,800 12,950 12,800 380 4,864,000
06/08/2021 12,800 0.15 1.17 12,800 12,950 12,800 380 4,864,000
05/08/2021 12,800 0.10 0.78 12,700 12,800 12,700 850 10,880,000
04/08/2021 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 120 1,524,000
03/08/2021 12,700 0.05 0.39 12,650 12,900 12,700 140 1,778,000
02/08/2021 12,650 -0.15 -1.19 12,800 12,750 12,550 400 5,060,000
30/07/2021 12,800 -0.10 -0.78 12,900 12,800 12,600 1,080 13,824,000
29/07/2021 12,900 0.05 0.39 12,900 12,950 12,650 410 5,289,000
28/07/2021 12,900 0.05 0.39 12,850 12,900 12,850 930 11,997,000
27/07/2021 12,850 -0.05 -0.39 12,850 12,850 12,400 1,130 14,520,500
26/07/2021 12,850 -0.10 -0.78 12,950 12,950 12,200 660 8,481,000
23/07/2021 12,950 -0.05 -0.39 13,000 13,000 12,950 500 6,475,000
21/07/2021 12,400 -0.15 -1.21 12,550 0 0 1,610 19,964,000
20/07/2021 12,550 -0.05 -0.40 12,600 12,850 12,500 260 3,263,000
19/07/2021 12,600 -0.80 -6.35 13,400 13,400 12,500 1,650 20,790,000
16/07/2021 13,400 0.50 3.73 12,900 13,700 13,100 2,000 26,800,000
15/07/2021 13,900 0.30 2.16 13,600 13,900 13,700 2,080 28,912,000
14/07/2021 13,600 0.15 1.10 13,450 13,700 13,450 1,760 23,936,000
13/07/2021 13,450 0.05 0.37 13,400 13,800 13,400 1,150 15,467,500
12/07/2021 13,400 -0.10 -0.75 13,500 13,450 13,000 1,490 19,966,000
09/07/2021 13,500 -0.30 -2.22 13,800 13,600 13,400 2,250 30,375,000
08/07/2021 13,800 0.05 0.36 13,800 13,900 13,400 590 8,142,000
07/07/2021 13,800 -0.50 -3.62 13,800 13,800 13,200 450 6,210,000
06/07/2021 13,800 0.60 4.35 13,200 14,050 13,400 5,250 72,450,000
05/07/2021 13,200 -0.10 -0.76 13,300 13,300 13,200 620 8,184,000
02/07/2021 13,300 0.10 0.75 13,200 13,400 13,200 230 3,059,000
01/07/2021 13,200 -0.20 -1.52 13,400 13,400 13,050 690 9,108,000
30/06/2021 13,400 0.10 0.75 13,400 13,500 13,400 140 1,876,000
29/06/2021 13,400 -0.25 -1.87 13,650 13,600 13,300 830 11,122,000
28/06/2021 13,650 0.15 1.10 13,650 13,800 13,650 760 10,374,000
27/06/2021 13,650 0.15 1.10 13,500 13,650 13,500 910 12,421,500
25/06/2021 13,650 0.15 1.10 13,500 13,650 13,500 910 12,421,500
24/06/2021 13,500 0.10 0.74 13,400 13,900 13,300 1,390 18,765,000
23/06/2021 13,400 -0.05 -0.37 13,450 13,900 13,350 1,060 14,204,000
22/06/2021 13,450 0.05 0.37 13,450 13,600 13,450 810 10,894,500
21/06/2021 13,450 0.30 2.23 13,300 13,500 13,300 1,770 23,806,500
18/06/2021 13,300 0.15 1.13 13,150 13,350 13,200 290 3,857,000
17/06/2021 13,150 -0.05 -0.38 13,200 13,250 13,100 200 2,630,000
16/06/2021 13,200 0.10 0.76 13,100 13,500 13,000 170 2,244,000
15/06/2021 13,050 -0.05 -0.38 13,100 13,050 13,000 30 391,500
14/06/2021 13,100 -0.15 -1.15 13,250 13,100 13,000 280 3,668,000
13/06/2021 13,250 0.05 0.38 13,250 13,300 13,250 200 2,650,000
11/06/2021 13,250 0.05 0.38 13,250 13,300 13,250 200 2,650,000
10/06/2021 13,250 0.30 2.26 12,950 13,450 12,900 630 8,347,500
09/06/2021 12,950 -0.40 -3.09 13,350 13,350 12,950 1,300 16,835,000
08/06/2021 13,350 -0.15 -1.12 13,500 13,500 13,350 180 2,403,000
07/06/2021 13,500 0.50 3.70 13,000 13,600 13,000 2,120 28,620,000
04/06/2021 13,000 -0.05 -0.38 13,050 13,000 13,000 40 520,000
03/06/2021 13,050 0.15 1.15 12,900 13,050 12,900 140 1,827,000
02/06/2021 12,900 0.20 1.55 12,700 12,950 12,700 440 5,676,000
01/06/2021 12,700 -0.15 -1.18 12,850 12,850 12,700 1,230 15,621,000
31/05/2021 12,850 -0.15 -1.17 13,000 13,000 12,850 490 6,296,500
28/05/2021 13,000 -0.10 -0.77 13,000 13,100 12,800 190 2,470,000
27/05/2021 13,000 -0.30 -2.31 13,300 13,300 12,800 650 8,450,000
26/05/2021 13,300 -0.10 -0.75 13,400 13,400 13,000 440 5,852,000
25/05/2021 13,400 0.20 1.49 13,400 13,800 13,400 710 9,514,000
24/05/2021 13,400 0.70 5.22 12,700 13,500 12,700 1,450 19,430,000
21/05/2021 12,700 -0.10 -0.79 12,800 12,700 12,500 150 1,905,000
20/05/2021 12,800 -0.10 -0.78 12,800 13,000 12,700 550 7,040,000
19/05/2021 12,800 0.05 0.39 12,800 13,000 12,800 630 8,064,000
18/05/2021 12,800 -0.25 -1.95 13,050 13,050 12,800 490 6,272,000
17/05/2021 13,050 0.05 0.38 13,000 13,600 13,000 750 9,787,500
14/05/2021 13,000 0.35 2.69 12,650 13,300 13,000 520 6,760,000
13/05/2021 12,650 0.20 1.58 12,450 12,650 12,500 420 5,313,000
12/05/2021 12,450 0.05 0.40 12,400 12,450 12,450 200 2,490,000
11/05/2021 12,400 0.10 0.81 12,300 12,400 12,200 900 11,160,000
10/05/2021 12,300 -0.10 -0.81 12,400 12,850 12,300 380 4,674,000
07/05/2021 12,400 -0.10 -0.81 12,500 12,500 12,400 620 7,688,000
06/05/2021 12,500 0.10 0.80 12,400 12,500 12,500 1,340 16,750,000
05/05/2021 12,400 0.25 2.02 12,150 12,400 12,050 230 2,852,000
04/05/2021 12,150 -0.35 -2.88 12,500 12,500 12,000 1,420 17,253,000
03/05/2021 14,800 0.95 6.42 13,850 14,800 12,900 180 2,664,000
29/04/2021 12,500 -0.05 -0.40 12,550 12,550 12,200 2,340 29,250,000
28/04/2021 12,550 -0.05 -0.40 12,600 12,650 12,500 1,650 20,707,500
27/04/2021 12,600 -0.10 -0.79 12,700 13,200 12,550 1,770 22,302,000
26/04/2021 12,700 -0.40 -3.15 13,100 12,800 12,600 1,950 24,765,000
24/04/2021 13,100 0.05 0.38 13,050 13,200 13,100 2,080 27,248,000
23/04/2021 13,100 0.05 0.38 13,050 13,200 13,100 2,080 27,248,000
22/04/2021 13,050 -0.70 -5.36 13,750 13,950 13,050 920 12,006,000
20/04/2021 13,750 0.85 6.18 12,900 13,750 12,900 650 8,937,500
19/04/2021 12,900 -0.80 -6.20 13,700 13,300 12,900 1,400 18,060,000
16/04/2021 13,700 -0.10 -0.73 13,800 13,800 13,550 150 2,055,000
15/04/2021 13,800 0.20 1.45 13,600 14,550 13,600 930 12,834,000
14/04/2021 13,600 0.20 1.47 13,400 14,200 13,400 750 10,200,000
13/04/2021 13,400 -0.20 -1.49 13,600 13,750 13,400 550 7,370,000
12/04/2021 13,600 0.10 0.74 13,500 13,600 13,500 2,480 33,728,000
10/04/2021 12,600 -1.20 -9.52 13,800 13,800 13,500 20 252,000
09/04/2021 13,500 -0.30 -2.22 13,800 13,800 13,500 200 2,700,000
08/04/2021 13,800 0.50 3.62 13,300 13,800 13,400 580 8,004,000
07/04/2021 13,300 -0.20 -1.50 13,500 13,350 13,200 350 4,655,000
06/04/2021 13,500 -0.10 -0.74 13,600 13,800 13,500 440 5,940,000
05/04/2021 13,600 -0.25 -1.84 13,850 13,800 13,500 390 5,304,000
03/04/2021 14,800 0.95 6.42 13,850 13,850 13,850 180 2,664,000
02/04/2021 13,850 0.00 ■■ 0.00 13,850 13,850 13,850 130 1,800,500
01/04/2021 13,850 0.05 0.36 13,800 13,950 13,100 1,450 20,082,500
31/03/2021 13,800 -0.10 -0.72 13,900 13,900 13,500 610 8,418,000
30/03/2021 13,900 -0.05 -0.36 13,950 13,900 13,300 530 7,367,000
29/03/2021 13,950 0.40 2.87 13,550 14,450 13,800 1,060 14,787,000
26/03/2021 13,550 -1.00 -7.38 14,550 14,450 13,550 2,330 31,571,500
25/03/2021 14,550 -0.95 -6.53 15,500 15,700 14,500 1,260 18,333,000
24/03/2021 15,500 0.45 2.90 15,050 15,800 15,050 710 11,005,000
23/03/2021 15,050 0.70 4.65 14,350 15,050 14,500 2,430 36,571,500
22/03/2021 14,350 0.85 5.92 13,500 14,350 13,900 2,690 38,601,500
19/03/2021 13,500 -0.15 -1.11 13,650 13,650 13,500 940 12,690,000
18/03/2021 13,650 0.85 6.23 12,800 13,650 12,950 2,420 33,033,000
17/03/2021 12,800 0.20 1.56 12,600 13,000 12,600 720 9,216,000
16/03/2021 12,600 0.05 0.40 12,550 12,750 12,550 470 5,922,000
15/03/2021 12,550 0.20 1.59 12,350 12,750 12,500 140 1,757,000
12/03/2021 12,350 0.10 0.81 12,350 12,450 12,350 570 7,039,500
11/03/2021 12,350 0.05 0.40 12,300 12,400 12,350 890 10,991,500
10/03/2021 12,300 0.10 0.81 12,200 12,300 12,300 10 123,000
09/03/2021 12,200 -0.10 -0.82 12,300 12,200 12,200 100 1,220,000
04/03/2021 12,300 0.10 0.81 12,200 12,300 12,300 20 246,000
03/03/2021 12,200 -0.10 -0.82 12,300 12,200 12,200 10 122,000
01/03/2021 12,300 0.10 0.81 12,200 12,300 12,200 220 2,706,000
24/02/2021 12,200 0.20 1.64 12,000 12,200 12,050 60 732,000
23/02/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 300 3,600,000
22/02/2021 12,000 0.10 0.83 11,900 12,000 11,900 150 1,800,000
19/02/2021 11,900 0.10 0.84 11,800 11,900 11,900 20 238,000
18/02/2021 11,800 -0.20 -1.69 12,000 12,000 11,600 160 1,888,000
17/02/2021 12,000 -0.60 -5.00 12,000 12,000 11,300 240 2,880,000
09/02/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50 600,000
07/02/2021 12,000 0.70 5.83 11,300 12,000 11,850 120 1,440,000
05/02/2021 12,000 0.70 5.83 11,300 12,000 11,850 120 1,440,000
04/01/2021 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 440 5,192,000
31/12/2020 11,800 0.70 5.93 11,100 11,800 10,500 370 4,366,000
30/12/2020 11,100 -0.30 -2.70 11,100 11,800 10,800 90 999,000
29/12/2020 11,100 -0.50 -4.50 11,600 11,600 11,100 15 166,500
28/12/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,550 72 835,200
27/12/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,550 72 835,200
25/12/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,550 72 835,200
24/12/2020 11,600 0.20 1.72 11,400 11,600 11,500 50 580,000
23/12/2020 11,600 0.20 1.72 11,400 11,600 11,500 50 580,000
22/12/2020 11,400 0.00 ■■ 0.00 11,450 11,450 11,300 53 604,200
21/12/2020 11,450 -0.10 -0.87 11,500 11,500 11,150 26 297,700
20/12/2020 11,500 0.70 6.09 10,800 11,500 10,850 35 402,500
18/12/2020 11,500 0.70 6.09 10,800 11,500 10,850 35 402,500
17/12/2020 10,800 -0.40 -3.70 11,200 10,800 10,800 747 8,067,600
16/12/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 27 302,400
15/12/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 27 302,400
14/12/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 84 940,800
13/12/2020 11,200 -0.30 -2.68 11,450 11,200 11,200 118 1,321,600
11/12/2020 11,200 -0.30 -2.68 11,450 11,200 11,200 118 1,321,600
10/12/2020 11,450 -0.10 -0.87 11,500 11,500 11,400 66 755,700
09/12/2020 11,500 0.50 4.35 11,000 11,500 10,900 896 10,304,000
08/12/2020 11,000 0.00 ■■ 0.00 11,000 11,500 11,000 13 143,000
07/12/2020 11,000 -0.20 -1.82 11,200 11,500 11,000 13 143,000
04/12/2020 11,500 0.30 2.61 11,200 11,600 11,200 1,080 12,420,000
03/12/2020 11,200 0.00 ■■ 0.00 11,200 11,200 10,950 6 67,200
02/12/2020 11,200 -0.40 -3.57 11,600 11,200 10,800 113 1,265,600
01/12/2020 11,600 0.70 6.03 10,900 11,650 10,450 191 2,215,600
27/11/2020 10,900 -0.10 -0.92 11,000 10,900 10,500 60 654,000
26/11/2020 11,000 0.15 1.36 10,850 11,000 10,850 2,080 22,880,000
25/11/2020 10,850 0.05 0.46 10,800 10,850 10,400 760 8,246,000
24/11/2020 10,800 0.10 0.93 10,700 11,000 10,400 4,140 44,712,000
23/11/2020 10,700 0.10 0.93 10,700 11,000 10,700 3,350 35,845,000
20/11/2020 10,700 -0.20 -1.87 10,850 10,700 10,300 52 556,400
19/11/2020 10,850 0.40 3.69 10,400 10,950 10,300 104 1,128,400
18/11/2020 10,400 0.05 0.48 10,350 10,400 10,400 5,530 57,512,000
17/11/2020 10,350 0.00 ■■ 0.00 10,300 10,350 10,300 216 2,235,600
16/11/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 321 3,306,300
10/11/2020 10,300 0.10 0.97 10,200 10,300 10,300 7 72,100
09/11/2020 10,200 -0.10 -0.98 10,300 10,400 10,200 46 469,200
26/10/2020 10,300 -0.20 -1.94 10,500 10,300 10,300 1 10,300
22/10/2020 10,500 -0.10 -0.95 10,600 10,500 10,500 3 31,500
21/10/2020 10,600 -0.40 -3.77 11,000 10,600 10,600 21 222,600
20/10/2020 11,000 0.20 1.82 10,800 11,000 11,000 1 11,000
19/10/2020 10,800 -0.30 -2.78 11,100 11,000 10,800 130 1,404,000
16/10/2020 11,100 0.60 5.41 10,500 11,200 10,500 58 643,800
15/10/2020 10,500 0.30 2.86 10,200 10,500 10,500 100 1,050,000
14/10/2020 10,200 -0.20 -1.96 10,400 10,200 10,200 200 2,040,000
02/10/2020 10,400 -0.70 -6.73 11,100 10,500 10,400 317 3,296,800
01/10/2020 11,100 0.60 5.41 10,500 11,100 11,100 10 111,000
28/09/2020 10,500 -0.10 -0.95 10,600 10,500 10,500 50 525,000
21/09/2020 10,600 0.00 ■■ 0.00 10,550 10,600 10,600 115 1,219,000
18/09/2020 10,550 -0.40 -3.79 10,900 10,550 10,550 88 928,400
16/09/2020 10,900 0.40 3.67 10,500 10,900 10,900 20 218,000
15/09/2020 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 526 5,523,000
14/09/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 120 1,260,000
10/09/2020 10,500 -0.50 -4.76 11,000 10,500 10,500 102 1,071,000
07/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 210 2,310,000
04/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 210 2,310,000
03/09/2020 11,000 0.20 1.82 10,800 11,000 11,000 41 451,000
01/09/2020 10,800 -0.20 -1.85 11,000 10,800 10,800 10 108,000
31/08/2020 11,000 0.20 1.82 10,800 11,000 10,800 2 22,000
28/08/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 49 529,200
27/08/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1 10,800
26/08/2020 10,800 -0.10 -0.93 10,950 10,800 10,600 21 226,800
25/08/2020 10,950 0.30 2.74 10,650 10,950 10,650 2 21,900
24/08/2020 10,650 -0.80 -7.51 11,400 11,000 10,650 125 1,331,250
21/08/2020 11,400 0.70 6.14 10,700 11,400 9,970 2 22,800
20/08/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1 10,700
19/08/2020 10,700 0.70 6.54 10,000 10,700 9,710 34 363,800
18/08/2020 10,000 0.20 2.00 9,810 10,000 10,000 1 10,000
17/08/2020 9,810 -0.40 -4.08 10,250 10,950 9,810 3 29,430
14/08/2020 10,250 -0.20 -1.95 10,400 10,250 10,250 3 30,750
10/08/2020 10,400 0.40 3.85 10,000 10,400 10,400 3 31,200
09/08/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
07/08/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
06/08/2020 10,000 -0.20 -2.00 10,200 10,000 10,000 490 4,900,000
05/08/2020 10,200 0.20 1.96 10,000 10,200 10,200 9 91,800
04/08/2020 10,000 0.30 3.00 9,700 10,100 10,000 138 1,380,000
03/08/2020 9,700 -0.70 -7.22 10,400 9,700 9,700 4 38,800
30/07/2020 10,400 0.30 2.88 10,100 10,400 9,530 12 124,800
29/07/2020 10,100 -0.10 -0.99 10,200 10,100 10,100 5 50,500
23/07/2020 10,200 0.00 ■■ 0.00 10,150 10,200 10,200 37 377,400
22/07/2020 10,150 0.00 ■■ 0.00 10,150 10,150 10,150 50 507,500
21/07/2020 10,150 -0.80 -7.88 10,900 10,150 10,150 25 253,750
17/07/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 20 218,000
15/07/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1 10,900
14/07/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 5 54,500
13/07/2020 10,900 -0.10 -0.92 11,000 10,900 10,900 10 109,000
09/07/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 5 55,000
07/07/2020 11,000 0.30 2.73 10,750 11,000 11,000 5 55,000
30/06/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 15 161,250
29/06/2020 10,750 0.70 6.51 10,050 10,750 10,750 1 10,750
16/06/2020 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 31 311,550
11/06/2020 10,050 -0.50 -4.98 10,600 10,050 10,050 100 1,005,000
09/06/2020 10,600 0.60 5.66 10,000 10,600 10,050 20 212,000
08/06/2020 10,000 -0.50 -5.00 10,500 10,100 10,000 440 4,400,000
06/06/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
05/06/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
04/06/2020 10,500 0.10 0.95 10,450 11,000 10,500 4 42,000
28/05/2020 10,450 0.40 3.83 10,000 10,500 10,450 2 20,900
27/05/2020 10,450 0.40 3.83 10,000 10,500 10,450 2 20,900
26/05/2020 10,000 -0.30 -3.00 10,300 10,000 10,000 165 1,650,000
25/05/2020 10,300 -0.70 -6.80 11,000 10,300 10,300 1 10,300
24/05/2020 11,000 0.10 0.91 10,950 11,000 11,000 1 11,000
22/05/2020 11,000 0.10 0.91 10,950 11,000 11,000 1 11,000
21/05/2020 10,950 0.70 6.39 10,250 10,950 10,950 100 1,095,000
20/05/2020 10,950 0.70 6.39 10,250 10,950 10,950 100 1,095,000
19/05/2020 10,250 -0.70 -6.83 10,900 10,250 10,250 1 10,250
18/05/2020 10,900 0.70 6.42 10,250 10,950 10,900 11 119,900
13/05/2020 10,250 -0.80 -7.80 11,000 10,250 10,250 2 20,500
12/05/2020 10,250 -0.80 -7.80 11,000 10,250 10,250 2 20,500
06/05/2020 11,000 0.50 4.55 10,500 11,000 11,000 1 11,000
05/05/2020 11,000 0.50 4.55 10,500 11,000 11,000 1 11,000
24/04/2020 10,500 -0.70 -6.67 11,150 10,500 10,500 2 21,000
23/04/2020 10,500 -0.70 -6.67 11,150 10,500 10,500 2 21,000
17/04/2020 11,150 -0.80 -7.17 11,950 11,150 11,150 1 11,150
16/04/2020 11,150 -0.80 -7.17 11,950 11,150 11,150 1 11,150
07/04/2020 11,950 0.80 6.69 11,200 11,950 11,950 1 11,950
06/04/2020 11,950 0.80 6.69 11,200 11,950 11,950 1 11,950
05/04/2020 11,200 0.70 6.25 10,500 11,200 11,200 1 11,200
03/04/2020 11,200 0.70 6.25 10,500 11,200 11,200 1 11,200
01/04/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 5 52,500
31/03/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 5 52,500
23/03/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 3 31,500
22/03/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 3 31,500
20/03/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 3 31,500
19/03/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1 10,500
18/03/2020 10,500 0.40 3.81 10,100 10,500 10,500 1 10,500
17/03/2020 10,500 0.40 3.81 10,100 10,500 10,500 1 10,500
12/03/2020 10,100 -0.75 -7.43 10,850 10,100 10,100 10 101,000
27/02/2020 10,850 0.50 4.61 10,350 10,850 10,850 3 32,550
26/02/2020 10,350 0.70 6.76 9,690 10,350 10,350 1 10,350
25/02/2020 9,690 0.60 6.19 9,060 9,690 9,690 3 29,070
24/02/2020 9,060 -0.60 -6.62 9,630 9,060 9,060 3 27,180
21/02/2020 9,630 0.60 6.23 9,000 9,630 9,000 3 28,890
20/02/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3 27,000
19/02/2020 9,000 -0.60 -6.67 9,630 9,000 9,000 1 9,000
18/02/2020 9,630 0.00 ■■ 0.00 9,630 9,630 9,630 1 9,630
17/02/2020 9,630 0.60 6.23 9,000 9,630 9,630 3 28,890
15/02/2020 9,000 0.00 ■■ 0.00 9,010 9,000 9,000 2 18,000
14/02/2020 9,000 0.00 ■■ 0.00 9,010 9,000 9,000 2 18,000
13/02/2020 9,010 -0.50 -5.55 9,500 9,010 9,010 1 9,010
12/02/2020 9,500 0.00 ■■ 0.00 9,490 9,500 9,000 3 28,500
10/02/2020 9,490 -0.70 -7.38 10,200 9,490 9,490 3 28,470
09/02/2020 9,490 -0.70 -7.38 10,200 9,490 9,490 3 28,470
07/02/2020 9,490 -0.70 -7.38 10,200 9,490 9,490 3 28,470
06/02/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1 10,200
05/02/2020 10,200 -0.70 -6.86 10,900 10,200 10,200 9 91,800
04/02/2020 10,900 0.00 ■■ 0.00 10,900 11,650 10,900 31 337,900
03/02/2020 10,900 0.00 ■■ 0.00 10,900 11,650 10,900 31 337,900
30/01/2020 10,900 0.70 6.42 10,200 10,900 10,900 1 10,900
29/01/2020 10,900 0.70 6.42 10,200 10,900 10,900 1 10,900
28/01/2020 10,900 0.70 6.42 10,200 10,900 10,900 1 10,900
27/01/2020 10,900 0.70 6.42 10,200 10,900 10,900 1 10,900
26/01/2020 10,900 0.70 6.42 10,200 10,900 10,900 1 10,900
24/01/2020 10,900 0.70 6.42 10,200 10,900 10,900 1 10,900
23/01/2020 10,900 0.70 6.42 10,200 10,900 10,900 1 10,900
22/01/2020 10,900 0.70 6.42 10,200 10,900 10,900 1 10,900
21/01/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
17/01/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
14/01/2020 10,800 0.70 6.48 10,100 10,800 10,800 10 108,000
08/01/2020 10,100 -0.20 -1.98 10,300 10,100 10,100 1 10,100
30/12/2019 10,300 -0.40 -3.88 10,650 10,300 10,300 1 10,300
20/12/2019 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 10 106,500
19/12/2019 10,650 0.00 ■■ 0.00 10,650 10,650 10,600 3 31,950
16/12/2019 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 32 340,800
13/12/2019 10,650 0.40 3.76 10,250 10,650 10,600 60 639,000
04/12/2019 10,250 0.70 6.83 9,600 0 0 1 10,250
27/11/2019 9,600 -0.70 -7.29 10,250 10,900 9,600 221 2,121,600
25/11/2019 10,250 0.70 6.83 9,600 10,250 10,250 1 10,250
18/11/2019 9,600 -0.70 -7.29 10,250 9,600 9,600 1 9,600
14/11/2019 10,250 -0.80 -7.80 11,000 10,250 10,250 44 451,000
13/11/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1 11,000
11/11/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 6 66,000
08/11/2019 11,000 0.40 3.64 10,600 11,000 11,000 30 330,000
07/11/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 19 201,400
06/11/2019 10,600 0.60 5.66 10,000 10,700 10,600 15 159,000
05/11/2019 10,000 0.20 2.00 9,800 10,000 10,000 3 30,000
31/10/2019 9,800 -0.20 -2.04 10,000 9,920 9,800 148 1,450,400
29/10/2019 10,000 0.10 1.00 9,900 10,000 10,000 4 40,000
28/10/2019 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 72 712,800
22/10/2019 9,900 -0.60 -6.06 10,500 10,100 9,900 400 3,960,000
21/10/2019 10,500 -0.70 -6.67 11,200 10,500 10,500 100 1,050,000
18/10/2019 11,200 -0.80 -7.14 12,000 11,200 11,200 10 112,000
16/10/2019 12,000 0.60 5.00 11,400 12,000 12,000 1 12,000
15/10/2019 11,400 0.60 5.26 10,800 11,400 11,400 1 11,400
14/10/2019 10,800 -0.70 -6.48 11,500 10,800 10,800 150 1,620,000
11/10/2019 11,500 0.80 6.96 10,750 11,500 11,500 2 23,000
10/10/2019 10,750 0.70 6.51 10,050 10,750 10,750 1 10,750
08/10/2019 10,050 -0.20 -1.99 10,250 10,050 10,050 1 10,050
27/09/2019 10,250 0.00 ■■ 0.00 10,250 10,250 9,540 12 123,000
24/09/2019 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 1 10,250
23/09/2019 10,250 -0.40 -3.90 10,700 10,250 10,250 11 112,750
11/09/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 130 1,391,000
10/09/2019 10,700 -0.80 -7.48 11,500 11,500 10,700 101 1,080,700
03/09/2019 11,500 0.00 ■■ 0.00 11,500 11,700 11,500 140 1,610,000
30/08/2019 11,500 0.50 4.35 11,000 11,500 11,100 27,112 311,788,000
16/08/2019 11,000 -0.10 -0.91 11,100 11,000 11,000 6 66,000
24/07/2019 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1 11,100
23/07/2019 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 55 610,500
22/07/2019 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 10 111,000
19/07/2019 11,100 0.20 1.80 10,950 11,100 11,000 920 10,212,000
10/07/2019 10,950 0.40 3.65 10,600 10,950 10,600 351 3,843,450
01/07/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 232 2,459,200
28/06/2019 10,600 0.30 2.83 10,300 10,600 10,600 269 2,851,400
26/06/2019 10,300 0.00 ■■ 0.00 10,350 10,300 10,100 8 82,400
21/06/2019 10,350 0.70 6.76 9,700 10,350 10,350 119 1,231,650
20/06/2019 10,350 0.70 6.76 9,700 10,350 10,350 119 1,231,650
19/06/2019 9,700 0.10 1.03 9,630 10,300 9,700 33 320,100
18/06/2019 9,700 0.10 1.03 9,630 10,300 9,700 33 320,100
17/06/2019 9,630 0.60 6.23 9,000 9,630 9,100 2 19,260
16/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
14/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
13/06/2019 9,000 -0.50 -5.56 9,500 9,000 9,000 100 900,000
11/06/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 20 190,000
10/06/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 20 190,000
07/06/2019 9,500 0.10 1.05 9,400 9,500 9,500 3 28,500
06/06/2019 9,500 0.10 1.05 9,400 9,500 9,500 3 28,500
05/06/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 30 282,000
04/06/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 30 282,000
03/06/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 49 460,600
02/06/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 49 460,600
31/05/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 49 460,600
30/05/2019 9,400 0.20 2.13 9,200 9,400 9,400 50 470,000
29/05/2019 9,200 0.20 2.17 9,000 9,200 9,200 5 46,000
28/05/2019 9,200 0.20 2.17 9,000 9,200 9,200 5 46,000
27/05/2019 9,000 0.10 1.11 8,900 9,000 9,000 100 900,000
26/05/2019 8,900 -0.40 -4.49 9,300 9,000 8,900 389 3,462,100
24/05/2019 8,900 -0.40 -4.49 9,300 9,000 8,900 389 3,462,100
23/05/2019 9,300 -0.10 -1.08 9,400 9,300 9,300 47 437,100
22/05/2019 9,400 -0.40 -4.26 9,810 9,400 9,400 1 9,400
13/05/2019 9,810 0.00 ■■ 0.00 9,810 9,810 9,800 52 510,120
12/05/2019 9,810 0.00 ■■ 0.00 9,810 9,810 9,800 52 510,120
10/05/2019 9,810 0.00 ■■ 0.00 9,810 9,810 9,800 52 510,120
08/05/2019 9,810 0.00 ■■ 0.00 9,810 9,810 9,810 5 49,050
07/05/2019 9,810 0.00 ■■ 0.00 9,810 9,810 9,810 5 49,050
06/05/2019 9,810 -1.20 -12.23 11,000 9,810 9,810 1 9,810
03/05/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 443 4,873,000
02/05/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 443 4,873,000
23/04/2019 11,000 -0.30 -2.73 11,250 11,000 11,000 20 220,000
22/04/2019 11,000 -0.30 -2.73 11,250 11,000 11,000 20 220,000
21/04/2019 11,250 0.00 ■■ 0.00 11,250 11,250 11,000 16 180,000
19/04/2019 11,250 0.00 ■■ 0.00 11,250 11,250 11,000 16 180,000
17/04/2019 11,250 0.30 2.67 11,000 11,250 11,000 34 382,500
16/04/2019 11,250 0.30 2.67 11,000 11,250 11,000 34 382,500
15/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 50 550,000
14/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 50 550,000
12/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 50 550,000
11/04/2019 11,000 -0.20 -1.82 11,150 11,150 11,000 27 297,000
10/04/2019 11,150 0.70 6.28 10,500 11,150 11,150 101 1,126,150
09/04/2019 11,150 0.70 6.28 10,500 11,150 11,150 101 1,126,150
08/04/2019 10,500 0.20 1.90 10,300 10,500 10,400 16 168,000
07/04/2019 10,300 0.60 5.83 9,750 10,300 10,300 2 20,600
05/04/2019 10,300 0.60 5.83 9,750 10,300 10,300 2 20,600
29/03/2019 9,750 -0.70 -7.18 10,450 9,750 9,730 4 39,000
13/03/2019 10,450 0.00 ■■ 0.00 10,400 10,450 10,450 1 10,450
12/03/2019 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 3 31,200
11/03/2019 10,400 -0.10 -0.96 10,500 10,500 10,400 4 41,600
08/03/2019 10,500 0.40 3.81 10,100 10,500 10,500 3 31,500
07/03/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1 10,100
06/03/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1 10,100
04/03/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 4 40,400
01/03/2019 10,100 0.70 6.93 9,440 10,100 10,100 1 10,100
13/02/2019 9,110 -1.04 -11.42 10,150 9,440 9,440 10 91,100
12/02/2019 9,440 -0.70 -7.42 10,150 9,440 9,440 1 9,440
11/02/2019 10,150 0.70 6.90 9,500 10,150 10,150 1 10,150
07/01/2019 9,500 0.39 4.11 9,110 9,740 9,500 60 570,000
13/12/2018 9,110 -0.68 -7.46 9,790 9,110 9,110 10 91,100
28/11/2018 9,790 0.00 ■■ 0.00 9,790 9,790 9,790 50 489,500
26/11/2018 9,790 0.29 2.96 9,500 9,790 9,790 20 195,800
21/11/2018 9,500 -0.29 -3.05 9,790 9,500 9,500 200 1,900,000
15/11/2018 9,790 0.64 6.54 9,150 9,790 9,790 30 293,700
08/11/2018 9,150 0.07 0.77 9,080 9,150 9,150 950 8,692,500
06/11/2018 9,080 -0.01 -0.11 9,090 9,080 9,080 10 90,800
05/11/2018 9,090 0.59 6.49 8,500 9,090 9,090 10 90,900
02/11/2018 9,090 0.59 6.49 8,500 9,090 9,090 10 90,900
30/10/2018 8,500 -0.27 -3.18 8,770 9,380 8,500 1,000 8,500,000
29/10/2018 8,770 0.57 6.50 8,200 8,770 8,770 10 87,700
25/10/2018 8,200 -0.30 -3.66 8,500 8,210 8,200 6,500 53,300,000
23/10/2018 8,500 0.44 5.18 8,060 8,500 8,500 10 85,000
16/10/2018 8,060 -0.43 -5.33 8,490 8,060 8,060 10 80,600
11/10/2018 8,490 -0.61 -7.18 9,100 8,490 8,490 10 84,900
09/10/2018 9,100 0.44 4.84 8,660 9,100 9,100 40 364,000
08/10/2018 8,660 -0.49 -5.66 9,150 8,660 8,660 10 86,600
05/10/2018 9,150 -0.67 -7.32 9,820 10,500 9,150 1,180 10,797,000
04/10/2018 9,820 0.64 6.52 9,180 9,820 9,820 40 392,800
03/10/2018 9,180 -0.66 -7.19 9,840 9,180 9,180 50 459,000
27/09/2018 9,840 0.64 6.50 9,200 9,840 9,840 60 590,400
26/09/2018 9,200 -0.62 -6.74 9,820 9,200 9,200 10 92,000
21/09/2018 9,820 -0.68 -6.92 10,500 9,820 9,820 10 98,200
14/09/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
13/09/2018 10,500 -0.15 -1.43 10,650 10,500 10,500 80 840,000
11/09/2018 10,650 0.60 5.63 10,050 10,650 10,650 10 106,500
10/09/2018 10,050 0.65 6.47 9,400 10,050 8,760 40 402,000
31/08/2018 9,400 -0.37 -3.94 9,770 9,400 9,400 10 94,000
30/08/2018 9,770 -0.73 -7.47 10,500 9,770 9,770 10 97,700
24/08/2018 10,500 0.50 4.76 10,000 10,500 10,450 1,070 11,235,000
23/08/2018 10,000 0.65 6.50 9,350 10,000 10,000 40 400,000
22/08/2018 9,350 0.61 6.52 8,740 9,350 9,350 200 1,870,000
20/08/2018 8,740 -0.56 -6.41 9,300 8,740 8,740 10 87,400
16/08/2018 9,300 -0.47 -5.05 9,770 9,300 9,300 10 93,000
15/08/2018 9,770 -0.73 -7.47 10,500 9,770 9,770 10 97,700
13/08/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 410 4,305,000
09/08/2018 10,500 0.30 2.86 10,200 10,500 10,200 30 315,000
08/08/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 90 918,000
06/08/2018 10,200 0.53 5.20 9,670 10,300 10,200 40 408,000
03/08/2018 9,670 0.63 6.51 9,040 9,670 9,670 20 193,400
01/08/2018 9,040 0.59 6.53 8,450 9,040 9,040 100 904,000
31/07/2018 8,450 -0.55 -6.51 9,000 8,450 8,450 10 84,500
30/07/2018 9,000 -0.40 -4.44 9,400 9,000 9,000 100 900,000
25/07/2018 9,400 -0.70 -7.45 10,100 9,400 9,400 10 94,000
24/07/2018 10,100 0.20 1.98 9,900 10,100 10,100 80 808,000
23/07/2018 10,800 0.10 0.93 10,700 10,800 10,800 10 108,000
20/07/2018 10,700 0.25 2.34 10,450 10,700 10,700 70 749,000
19/07/2018 10,450 0.65 6.22 9,800 10,450 10,450 30 313,500
16/07/2018 9,800 -0.40 -4.08 10,200 9,800 9,800 10 98,000
13/07/2018 10,200 0.60 5.88 9,600 10,200 10,200 100 1,020,000
12/07/2018 9,600 -0.10 -1.04 9,700 9,600 9,600 50 480,000
10/07/2018 9,700 -0.10 -1.03 9,800 10,300 9,700 110 1,067,000
09/07/2018 9,800 0.10 1.02 9,800 9,900 9,800 230 2,254,000
06/07/2018 9,800 -0.70 -7.14 10,500 9,800 9,800 60 588,000
04/07/2018 10,500 0.30 2.86 10,200 10,500 10,500 20 210,000
03/07/2018 10,200 0.10 0.98 10,100 10,200 9,900 260 2,652,000
02/07/2018 10,100 0.60 5.94 9,500 10,100 10,100 20 202,000
29/06/2018 9,500 0.30 3.16 9,200 0 0 10 95,000
27/06/2018 9,200 0.10 1.09 9,100 9,200 9,200 30 276,000
21/06/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
20/06/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
19/06/2018 9,100 -0.40 -4.40 9,500 9,100 9,100 20 182,000
13/06/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
04/06/2018 9,500 -0.18 -1.89 9,680 9,500 9,500 120 1,140,000
31/05/2018 9,680 0.63 6.51 9,050 9,680 9,680 50 484,000
28/05/2018 9,050 -0.64 -7.07 9,690 9,050 9,050 40 362,000
23/05/2018 9,690 0.19 1.96 9,500 9,690 9,500 20 193,800
22/05/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 70 665,000
16/05/2018 9,500 -0.25 -2.63 9,750 9,500 9,500 120 1,140,000
15/05/2018 9,750 -0.02 -0.21 9,770 9,750 9,750 500 4,875,000
14/05/2018 9,770 -0.73 -7.47 10,500 9,770 9,770 2,800 27,356,000
11/05/2018 10,500 0.50 4.76 10,000 10,500 10,500 10 105,000
10/05/2018 10,000 0.60 6.00 9,400 10,000 10,000 10 100,000
09/05/2018 9,400 -0.20 -2.13 9,600 9,400 9,400 10 94,000
08/05/2018 9,600 0.60 6.25 9,000 9,600 9,600 40 384,000
07/05/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,000 18,000,000
04/05/2018 9,000 -0.50 -5.56 9,500 9,000 9,000 1,400 12,600,000
03/05/2018 9,500 -0.50 -5.26 10,000 9,500 9,500 40 380,000
20/04/2018 10,000 0.10 1.00 9,900 10,000 9,650 3,030 30,300,000
18/04/2018 9,900 0.40 4.04 9,500 10,150 9,500 620 6,138,000
14/04/2018 9,600 -0.30 -3.13 9,900 9,900 9,600 5,100 48,960,000
13/04/2018 9,600 -0.30 -3.13 9,900 9,900 9,600 5,100 48,960,000
12/04/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 30 297,000
10/04/2018 9,900 0.60 6.06 9,300 9,900 8,900 9,380 92,862,000
06/04/2018 9,300 -0.60 -6.45 9,900 9,900 9,300 4,150 38,595,000
05/04/2018 9,900 0.05 0.51 9,900 9,950 9,900 190 1,881,000
04/04/2018 9,900 0.40 4.04 9,500 9,900 9,300 8,580 84,942,000
03/04/2018 9,500 -0.40 -4.21 9,900 9,500 9,500 10 95,000
30/03/2018 9,900 0.10 1.01 9,900 10,000 9,900 250 2,475,000
29/03/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 100 990,000
28/03/2018 9,900 -0.10 -1.01 10,000 10,000 9,400 2,660 26,334,000
27/03/2018 10,000 -10.00 -100.00 10,000 10,000 10,000 40 400,000
26/03/2018 10,000 -10.00 -100.00 10,000 10,000 10,000 1,640 16,400,000
23/03/2018 10,000 0.50 5.00 9,500 10,000 10,000 10 100,000
22/03/2018 9,500 -0.65 -6.84 10,150 9,500 9,500 2,390 22,705,000
19/03/2018 10,150 0.65 6.40 9,900 10,150 10,150 10 101,500
15/03/2018 9,900 0.40 4.04 9,500 9,950 9,900 410 4,059,000
14/03/2018 9,500 -0.40 -4.21 9,900 9,500 9,500 10 95,000
13/03/2018 9,900 0.60 6.06 9,300 9,900 9,300 100 990,000
12/03/2018 9,300 -0.50 -5.38 9,800 0 0 10 93,000
08/03/2018 9,800 -0.20 -2.04 10,000 9,900 9,800 700 6,860,000
07/03/2018 10,000 0.50 5.00 9,500 10,000 9,000 2,030 20,300,000
05/03/2018 9,500 0.10 1.05 9,400 9,500 9,500 110 1,045,000
02/03/2018 9,400 -0.37 -3.94 9,770 9,400 9,400 10 94,000
01/03/2018 9,770 -0.73 -7.47 10,500 9,780 9,770 1,070 10,453,900
28/02/2018 10,500 0.10 0.95 10,400 10,500 9,700 1,030 10,815,000
27/02/2018 10,400 0.63 6.06 9,770 10,400 10,400 10 104,000
26/02/2018 9,770 -0.73 -7.47 10,500 10,900 9,770 7,860 76,792,200
22/02/2018 10,500 0.30 2.86 10,200 10,500 10,500 10 105,000
21/02/2018 10,200 -0.50 -4.90 10,700 10,200 9,960 670 6,834,000
12/02/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 60 642,000
08/02/2018 10,700 0.25 2.34 10,450 10,700 10,450 3,400 36,380,000
06/02/2018 10,450 0.00 ■■ 0.00 10,450 0 0 100 1,045,000
02/02/2018 10,450 0.65 6.22 9,800 10,450 10,450 40 418,000
01/02/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
31/01/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 90 882,000
30/01/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 60 588,000
29/01/2018 9,800 -0.70 -7.14 10,500 9,800 9,800 1,700 16,660,000
26/01/2018 10,500 -0.30 -2.86 10,800 10,500 10,500 20 210,000
25/01/2018 10,800 0.30 2.78 10,500 10,950 9,800 280 3,024,000
22/01/2018 10,500 0.40 3.81 10,100 10,700 10,000 990 10,395,000
17/01/2018 10,100 -0.20 -1.98 10,300 10,300 10,100 850 8,585,000
16/01/2018 10,300 -0.30 -2.91 10,600 10,300 10,100 500 5,150,000
15/01/2018 10,600 0.60 5.66 10,000 10,600 10,000 280 2,968,000
12/01/2018 10,000 0.10 1.00 9,900 10,000 9,600 560 5,600,000
11/01/2018 9,900 0.30 3.03 9,600 9,900 9,900 500 4,950,000
10/01/2018 9,600 -0.55 -5.73 10,150 10,400 9,600 3,610 34,656,000
09/01/2018 10,150 -0.75 -7.39 10,900 10,900 10,150 40 406,000
08/01/2018 10,900 -0.05 -0.46 10,950 10,900 10,900 500 5,450,000
05/01/2018 10,950 0.50 4.57 10,450 10,950 10,950 10 109,500
04/01/2018 10,500 0.20 1.90 10,250 10,500 9,600 170 1,785,000
03/01/2018 10,250 0.55 5.37 9,700 10,250 9,500 560 5,740,000
02/01/2018 9,700 0.09 0.93 9,610 9,700 9,000 100 970,000
29/12/2017 9,610 -0.04 -0.42 9,650 10,300 9,610 20 192,200
28/12/2017 9,650 0.01 0.10 9,640 9,650 9,650 10 96,500
26/12/2017 9,640 -0.66 -6.85 10,300 9,640 9,640 10 96,400
22/12/2017 10,300 0.25 2.43 10,050 10,300 10,300 20 206,000
21/12/2017 10,050 0.31 3.08 9,740 10,400 10,000 260 2,613,000
20/12/2017 9,740 -0.61 -6.26 10,350 9,740 9,740 590 5,746,600
18/12/2017 10,350 -0.05 -0.48 10,400 10,350 10,350 970 10,039,500
15/12/2017 10,400 -0.25 -2.40 10,650 10,500 10,400 860 8,944,000
14/12/2017 10,650 0.15 1.41 10,500 10,650 10,650 10 106,500
13/12/2017 10,500 0.05 0.48 10,450 10,500 10,500 10 105,000
12/12/2017 10,450 -0.10 -0.96 10,550 10,500 10,450 210 2,194,500
11/12/2017 9,800 -0.70 -7.14 10,500 9,810 9,800 2,960 29,008,000
08/12/2017 10,500 -0.75 -7.14 11,250 10,500 10,500 140 1,470,000
05/12/2017 11,000 0.10 0.92 10,150 11,000 10,150 510 5,610,000
04/12/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,450 15,805,000
01/12/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 4,030 43,927,000
30/11/2017 10,900 0.10 0.93 10,900 10,900 10,900 110 1,199,000
29/11/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
28/11/2017 10,800 -0.10 -0.92 10,800 10,800 10,800 30 324,000
27/11/2017 10,900 0.65 6.34 10,900 10,900 10,900 10 109,000
24/11/2017 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 0 0
23/11/2017 10,250 -0.75 -6.82 10,250 10,250 10,250 40 410,000
22/11/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/11/2017 11,000 0.70 6.80 9,800 11,000 9,700 250 2,750,000
20/11/2017 10,300 -0.05 -0.48 9,800 10,300 9,800 120 1,236,000
17/11/2017 10,350 0.65 6.70 10,350 10,350 10,350 880 9,108,000
16/11/2017 9,700 -0.50 -4.90 9,700 9,700 9,700 410 3,977,000
15/11/2017 10,200 0.15 1.49 10,200 10,200 10,200 10 102,000
14/11/2017 10,050 -0.65 -6.07 11,050 11,050 10,050 60 603,000
13/11/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
10/11/2017 10,700 0.70 7.00 10,700 10,700 10,700 1,510 16,157,000
09/11/2017 10,000 0.40 4.17 9,600 10,000 9,600 6,290 62,900,000
08/11/2017 9,600 -0.70 -6.80 10,000 10,000 9,600 4,740 45,504,000
07/11/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 4,430 45,629,000
06/11/2017 10,300 -0.50 -4.63 10,300 10,300 10,300 510 5,253,000
03/11/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 10 108,000
02/11/2017 10,800 -0.20 -1.82 10,800 10,800 10,800 110 1,188,000
01/11/2017 11,000 0.70 6.80 10,500 11,000 10,500 5,890 64,790,000
31/10/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
30/10/2017 10,300 -0.70 -6.36 10,300 10,300 10,300 500 5,150,000
27/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/10/2017 11,000 -0.20 -1.79 11,000 11,000 11,000 1,500 16,500,000
23/10/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
20/10/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
19/10/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
18/10/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
17/10/2017 11,200 -0.10 -0.88 11,200 11,200 11,200 300 3,360,000
16/10/2017 11,300 0.40 3.67 10,500 11,300 10,500 960 10,848,000
13/10/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
12/10/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
11/10/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
10/10/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
09/10/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,000 10,900,000
06/10/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
05/10/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 6,600 71,940,000
04/10/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
03/10/2017 10,900 -0.10 -0.91 10,900 10,900 10,900 13,070 142,463,000
02/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
29/09/2017 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 500 5,500,000
28/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/09/2017 11,000 -0.50 -4.35 11,000 11,000 11,000 40 440,000
26/09/2017 11,500 0.60 5.50 10,900 11,500 10,900 1,010 11,615,000
25/09/2017 10,900 -0.70 -6.03 10,900 10,900 10,900 5,000 54,500,000
22/09/2017 11,600 0.20 1.75 11,600 11,600 11,600 10 116,000
21/09/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
20/09/2017 11,400 0.40 3.64 11,000 11,400 10,400 9,330 106,362,000
19/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/09/2017 11,000 -0.60 -5.17 11,350 11,350 11,000 2,050 22,550,000
15/09/2017 11,600 0.25 2.20 10,600 11,600 10,600 1,010 11,716,000
14/09/2017 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 0 0
13/09/2017 11,350 0.15 1.34 11,350 11,350 11,350 150 1,702,500
12/09/2017 11,200 0.15 1.36 11,000 11,450 10,400 240 2,688,000
11/09/2017 11,050 -0.80 -6.75 11,100 11,100 11,050 9,520 105,196,000
08/09/2017 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 0 0
07/09/2017 11,850 0.35 3.04 11,850 11,850 11,850 10 118,500
06/09/2017 11,500 0.60 5.50 10,450 11,500 10,450 230 2,645,000
05/09/2017 10,900 -0.80 -6.84 10,900 10,900 10,900 150 1,635,000
01/09/2017 11,700 0.60 5.41 11,700 11,700 11,700 10 117,000
31/08/2017 11,100 0.70 6.73 10,500 11,100 10,500 660 7,326,000
30/08/2017 10,400 -0.40 -3.70 11,500 11,500 10,400 20 208,000
29/08/2017 10,800 -0.75 -6.49 10,800 10,800 10,800 510 5,508,000
28/08/2017 11,550 -0.85 -6.85 11,550 11,550 11,550 580 6,699,000
25/08/2017 12,400 0.80 6.90 12,400 12,400 12,400 2,000 24,800,000
24/08/2017 11,600 0.70 6.42 10,900 11,600 10,500 38,000 440,800,000
23/08/2017 10,900 -0.50 -4.39 10,900 10,900 10,900 500 5,450,000
22/08/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
21/08/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
18/08/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
17/08/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
16/08/2017 11,400 0.00 ■■ 0.00 11,950 11,950 11,400 20 228,000
15/08/2017 11,400 0.00 ■■ 0.00 11,400 11,900 11,400 15,020 171,228,000
14/08/2017 11,400 -0.20 -1.72 11,400 11,400 11,400 10,000 114,000,000
11/08/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
10/08/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
09/08/2017 11,600 0.25 2.20 11,300 11,600 11,300 69,010 800,516,000
08/08/2017 11,350 0.00 ■■ 0.00 10,600 12,100 10,600 21,020 238,577,000
07/08/2017 11,350 -0.65 -5.42 11,200 12,700 11,200 13,890 157,651,500
04/08/2017 12,000 -0.30 -2.44 12,000 12,000 12,000 4,480 53,760,000
03/08/2017 12,300 -0.10 -0.81 11,600 12,500 11,600 2,020 24,846,000
02/08/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
01/08/2017 12,400 -0.10 -0.80 12,400 12,400 12,400 2,000 24,800,000
31/07/2017 12,500 -0.10 -0.79 12,600 13,000 11,750 1,070 13,375,000
28/07/2017 12,600 0.40 3.28 12,600 12,600 12,600 150 1,890,000
27/07/2017 12,200 0.15 1.24 12,850 12,850 11,300 4,770 58,194,000
26/07/2017 12,050 0.75 6.64 11,900 12,050 10,600 12,940 155,927,000
25/07/2017 11,300 0.70 6.60 11,300 11,300 11,300 3,740 42,262,000
24/07/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
21/07/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
20/07/2017 10,600 -0.60 -5.36 11,000 11,700 10,600 6,960 73,776,000
19/07/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
18/07/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 830 9,296,000
17/07/2017 11,200 0.10 0.90 11,100 11,200 11,100 3,010 33,712,000
14/07/2017 11,100 0.00 ■■ 0.00 10,350 11,400 10,350 8,360 92,796,000
13/07/2017 11,100 0.70 6.73 10,900 11,100 10,200 4,420 49,062,000
12/07/2017 10,400 0.61 6.23 10,400 10,400 10,400 50 520,000
11/07/2017 9,790 -0.71 -6.76 9,790 9,790 9,790 250 2,447,500
10/07/2017 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 3,000 31,500,000
07/07/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
06/07/2017 10,500 -0.10 -0.94 10,500 10,500 10,500 390 4,095,000
05/07/2017 10,600 -0.20 -1.85 10,800 10,800 10,600 1,760 18,656,000
04/07/2017 10,800 0.20 1.89 10,800 10,800 10,800 200 2,160,000
03/07/2017 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 2,910 30,846,000
30/06/2017 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 910 9,646,000
29/06/2017 10,600 0.10 0.95 10,600 10,600 10,600 10 106,000
28/06/2017 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 680 7,140,000
27/06/2017 10,500 -0.10 -0.94 10,600 10,600 10,500 1,800 18,900,000
26/06/2017 10,600 0.20 1.92 10,600 10,600 10,600 100 1,060,000
23/06/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
22/06/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
21/06/2017 10,400 -0.10 -0.95 10,500 10,500 10,400 860 8,944,000
20/06/2017 10,500 -0.10 -0.94 9,920 10,500 9,860 5,280 55,440,000
19/06/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
16/06/2017 10,600 0.10 0.95 10,600 10,600 10,600 770 8,162,000
15/06/2017 10,500 -0.05 -0.47 10,550 10,550 10,500 170 1,785,000
14/06/2017 10,550 0.05 0.48 10,500 10,550 10,500 250 2,637,500
13/06/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 570 5,985,000
12/06/2017 10,500 0.10 0.96 10,400 10,500 10,400 3,380 35,490,000
09/06/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,770 18,408,000
08/06/2017 10,400 -0.10 -0.95 10,400 10,400 10,400 4,490 46,696,000
07/06/2017 10,500 0.10 0.96 10,400 10,500 10,400 590 6,195,000
06/06/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 4,970 51,688,000
05/06/2017 10,400 -0.10 -0.95 10,400 10,400 10,400 9,020 93,808,000
02/06/2017 10,500 -0.10 -0.94 10,500 10,500 10,500 2,000 21,000,000
01/06/2017 10,600 -0.80 -7.02 10,500 10,600 10,500 6,500 68,900,000
31/05/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 7,690 87,666,000
30/05/2017 11,400 -0.15 -1.30 11,350 11,400 11,350 1,070 12,198,000
29/05/2017 11,550 -0.05 -0.43 11,600 11,600 11,550 1,890 21,829,500
26/05/2017 11,600 0.05 0.43 11,550 11,600 11,550 3,950 45,820,000
25/05/2017 11,550 0.40 3.59 11,300 11,550 11,300 9,000 103,950,000
24/05/2017 11,150 0.05 0.45 11,150 11,150 11,100 5,700 63,555,000
23/05/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 6,000 66,600,000
22/05/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1,070 11,877,000
19/05/2017 11,100 -0.05 -0.45 11,150 11,150 11,100 13,670 151,737,000
18/05/2017 11,150 0.00 ■■ 0.00 11,150 11,150 11,100 12,500 139,375,000
17/05/2017 11,150 0.05 0.45 11,150 11,150 11,150 7,000 78,050,000
16/05/2017 11,100 0.10 0.91 11,000 11,100 11,000 9,000 99,900,000
15/05/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10 110,000
09/05/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
08/05/2017 10,700 0.70 7.00 10,700 10,700 10,600 1,520 16,264,000
05/05/2017 10,000 -0.30 -2.91 10,000 10,000 10,000 1,000 10,000,000
04/05/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
03/05/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/04/2017 10,300 -0.20 -1.90 10,400 10,400 10,300 2,000 20,600,000
27/04/2017 10,500 -0.50 -4.55 10,500 10,500 10,500 500 5,250,000
26/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/04/2017 11,000 0.50 4.76 9,770 11,000 9,770 2,020 22,220,000
21/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
19/04/2017 10,500 -0.20 -1.87 10,500 10,500 10,500 200 2,100,000
18/04/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
17/04/2017 10,700 -0.70 -6.14 10,700 10,700 10,700 120 1,284,000
14/04/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
13/04/2017 11,400 0.70 6.54 10,800 11,400 10,800 990 11,286,000
12/04/2017 10,700 0.00 ■■ 0.00 11,000 11,000 10,700 90 963,000
11/04/2017 10,700 -0.30 -2.73 11,000 11,000 10,700 1,100 11,770,000
10/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 300 3,300,000
07/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10 110,000
05/04/2017 11,000 -0.10 -0.90 11,000 11,000 11,000 40 440,000
04/04/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
03/04/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 390 4,329,000
31/03/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
30/03/2017 11,100 0.40 3.74 11,000 11,100 11,000 540 5,994,000
29/03/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 900 9,630,000
28/03/2017 10,700 0.00 ■■ 0.00 10,700 10,900 10,700 4,060 43,442,000
27/03/2017 10,700 -0.10 -0.93 10,900 10,900 10,700 1,740 18,618,000
24/03/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 30 324,000
23/03/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 370 3,996,000
22/03/2017 10,800 -0.20 -1.82 11,000 11,000 10,800 20 216,000
21/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
20/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 50 550,000
17/03/2017 11,000 -0.60 -5.17 11,000 11,000 11,000 60 660,000
16/03/2017 11,600 0.60 5.45 11,000 11,750 11,000 400 4,640,000
15/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/03/2017 11,000 0.05 0.46 10,900 11,000 10,900 260 2,860,000
13/03/2017 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 0 0
10/03/2017 10,950 0.45 4.29 10,500 10,950 10,300 510 5,584,500
09/03/2017 10,500 -0.50 -4.55 10,500 11,000 10,500 360 3,780,000
08/03/2017 11,000 -0.60 -5.17 11,100 11,100 10,800 1,770 19,470,000
07/03/2017 11,600 0.60 5.45 11,600 11,600 11,600 10 116,000
06/03/2017 11,000 0.30 2.80 11,000 11,000 11,000 10 110,000
03/03/2017 10,700 -0.40 -3.60 10,900 10,900 10,700 610 6,527,000
02/03/2017 11,100 0.50 4.72 11,100 11,150 11,100 1,170 12,987,000
01/03/2017 10,600 -0.55 -4.93 10,600 10,600 10,600 5,030 53,318,000
28/02/2017 11,150 0.25 2.29 10,500 11,300 10,500 670 7,470,500
27/02/2017 10,900 0.60 5.83 10,500 11,000 10,500 5,870 63,983,000
24/02/2017 10,300 -0.70 -6.36 10,300 10,300 10,300 10 103,000
23/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20 220,000
22/02/2017 11,000 0.00 ■■ 0.00 10,250 11,000 10,250 60 660,000
21/02/2017 11,000 0.00 ■■ 0.00 10,500 11,000 10,350 2,050 22,550,000
20/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
17/02/2017 11,000 -0.50 -4.35 11,000 11,000 11,000 240 2,640,000
16/02/2017 11,500 -0.20 -1.71 11,500 11,500 10,900 150 1,725,000
15/02/2017 11,700 -0.10 -0.85 11,000 11,700 11,000 140 1,638,000
14/02/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 1,990 23,482,000
13/02/2017 11,800 0.65 5.83 11,000 11,800 11,000 6,550 77,290,000
10/02/2017 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 0 0
09/02/2017 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 0 0
08/02/2017 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 0 0
07/02/2017 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 0 0
06/02/2017 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 0 0
03/02/2017 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 0 0
02/02/2017 11,150 0.35 3.24 11,100 11,150 11,100 20 223,000
25/01/2017 10,800 0.40 3.85 10,400 10,800 10,400 4,860 52,488,000
24/01/2017 10,400 0.40 4.00 10,000 10,400 10,000 4,090 42,536,000
23/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
20/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 520 5,200,000
19/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
18/01/2017 10,000 0.20 2.04 10,000 10,000 10,000 500 5,000,000
17/01/2017 9,800 0.10 1.03 9,900 9,900 9,800 300 2,940,000
16/01/2017 9,700 -0.60 -5.83 9,600 10,100 9,600 9,570 92,829,000
13/01/2017 10,300 0.00 ■■ 0.00 9,700 10,300 9,600 3,580 36,874,000
12/01/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 200 2,060,000
11/01/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
10/01/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
09/01/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
06/01/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
05/01/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
04/01/2017 10,300 -0.10 -0.96 10,000 10,300 10,000 910 9,373,000
03/01/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
30/12/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,150 1,260 13,104,000
29/12/2016 10,400 0.60 6.12 10,400 10,400 10,400 10 104,000
28/12/2016 9,800 -0.50 -4.85 9,800 9,800 9,800 480 4,704,000
27/12/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
26/12/2016 10,300 0.05 0.49 10,300 10,300 10,000 1,250 12,875,000
23/12/2016 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 0 0
22/12/2016 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 0 0
21/12/2016 10,250 0.48 4.91 10,200 10,250 10,200 3,000 30,750,000
20/12/2016 9,770 -0.73 -6.95 10,500 10,500 9,770 3,670 35,855,900
19/12/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
16/12/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 540 5,670,000
15/12/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/12/2016 10,500 -0.10 -0.94 10,600 10,600 10,000 2,400 25,200,000
13/12/2016 10,600 0.00 ■■ 0.00 10,000 10,600 10,000 1,720 18,232,000
12/12/2016 10,600 -0.60 -5.36 10,500 10,600 10,500 1,300 13,780,000
09/12/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
08/12/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
07/12/2016 11,200 0.30 2.75 11,200 11,200 11,200 10 112,000
06/12/2016 10,900 0.65 6.34 10,900 10,900 10,900 10 109,000
05/12/2016 10,250 -0.75 -6.82 10,300 10,300 10,250 7,920 81,180,000
02/12/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
01/12/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
30/11/2016 11,000 0.00 ■■ 0.00 10,350 11,000 10,350 3,570 39,270,000
29/11/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/11/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/11/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 50 550,000
24/11/2016 11,000 0.00 ■■ 0.00 11,200 11,200 11,000 7,110 78,210,000
23/11/2016 11,000 0.65 6.28 10,400 11,000 10,350 11,000 121,000,000
22/11/2016 10,350 -0.35 -3.27 10,400 10,400 10,350 1,930 19,975,500
21/11/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
18/11/2016 10,700 0.50 4.90 10,700 10,700 10,700 20 214,000
17/11/2016 10,200 -0.10 -0.97 10,200 10,200 10,200 5,040 51,408,000
16/11/2016 10,300 -0.10 -0.96 10,100 10,400 10,100 4,230 43,569,000
15/11/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
14/11/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
11/11/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 450 4,680,000
10/11/2016 10,400 -0.60 -5.45 10,400 10,400 10,400 10 104,000
09/11/2016 11,000 0.10 0.92 10,200 11,000 10,200 3,180 34,980,000
08/11/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
07/11/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
04/11/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
03/11/2016 10,900 0.70 6.86 9,490 10,900 9,490 3,050 33,245,000
02/11/2016 10,200 -0.70 -6.42 10,900 10,900 10,200 270 2,754,000
01/11/2016 10,900 -0.10 -0.91 10,900 10,900 10,900 30 327,000
31/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/10/2016 11,000 0.10 0.92 11,000 11,000 11,000 190 2,090,000
26/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
25/10/2016 10,900 -0.70 -6.03 10,800 10,900 10,800 1,200 13,080,000
24/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
21/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,010 11,716,000
20/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
19/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
18/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
17/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
14/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
13/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
12/10/2016 11,600 -0.10 -0.85 10,900 11,600 10,900 1,400 16,240,000
11/10/2016 11,700 0.10 0.86 11,200 11,700 10,900 9,970 116,649,000
10/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
07/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
06/10/2016 11,600 0.00 ■■ 0.00 12,000 12,000 11,600 3,210 37,236,000
05/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
04/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 4,300 49,880,000
03/10/2016 11,600 -0.30 -2.52 11,600 11,600 11,600 970 11,252,000
30/09/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
29/09/2016 11,900 0.40 3.48 11,500 11,900 11,500 2,000 23,800,000
28/09/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,300 26,450,000
27/09/2016 11,500 -0.10 -0.86 11,600 11,600 11,500 3,060 35,190,000
26/09/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
23/09/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
22/09/2016 11,600 0.10 0.87 11,600 11,800 11,500 10,390 120,524,000
21/09/2016 11,500 0.15 1.32 10,700 11,500 10,700 110 1,265,000
20/09/2016 11,350 -0.05 -0.44 11,400 11,400 11,350 7,720 87,622,000
19/09/2016 11,400 0.10 0.88 11,400 11,400 11,400 1,400 15,960,000
16/09/2016 11,300 -0.40 -3.42 12,000 12,000 11,300 190 2,147,000
15/09/2016 11,700 0.20 1.74 11,700 11,700 11,700 10 117,000
14/09/2016 11,500 -0.50 -4.17 11,500 11,900 11,500 6,190 71,185,000
13/09/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
12/09/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
09/09/2016 12,000 0.60 5.26 11,500 12,000 11,500 210 2,520,000
08/09/2016 11,400 0.30 2.70 11,400 11,800 11,300 1,250 14,250,000
07/09/2016 11,100 -0.20 -1.77 11,500 11,500 11,000 320 3,552,000
06/09/2016 11,300 0.40 3.67 11,000 11,600 11,000 390 4,407,000
05/09/2016 10,900 0.00 ■■ 0.00 11,200 11,200 10,900 15,910 173,419,000
01/09/2016 10,900 0.10 0.93 10,800 11,100 10,800 3,200 34,880,000
31/08/2016 10,800 -0.20 -1.82 11,000 11,700 10,800 920 9,936,000
30/08/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
29/08/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 80 880,000
26/08/2016 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 1,140 12,540,000
25/08/2016 11,000 0.20 1.85 10,900 11,000 10,900 1,010 11,110,000
24/08/2016 10,800 -0.20 -1.82 10,800 10,800 10,800 1,000 10,800,000
23/08/2016 11,000 -0.30 -2.65 10,900 11,000 10,800 8,330 91,630,000
22/08/2016 11,300 0.00 ■■ 0.00 11,100 11,300 10,800 13,410 151,533,000
19/08/2016 11,300 0.60 5.61 11,400 11,400 11,300 3,010 34,013,000
18/08/2016 10,700 -0.20 -1.83 11,500 11,500 10,700 2,010 21,507,000
17/08/2016 10,900 -0.10 -0.91 10,500 10,900 10,500 6,030 65,727,000
16/08/2016 11,000 0.00 ■■ 0.00 10,400 11,000 10,400 6,310 69,410,000
15/08/2016 11,000 0.40 3.77 11,000 11,000 11,000 10 110,000
12/08/2016 10,600 -0.20 -1.85 10,600 10,600 10,600 5,000 53,000,000
11/08/2016 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 1,300 14,040,000
10/08/2016 10,800 0.00 ■■ 0.00 10,300 10,800 10,300 3,820 41,256,000
09/08/2016 10,800 -0.50 -4.42 10,800 10,800 10,800 11,100 119,880,000
08/08/2016 11,300 0.20 1.80 11,400 11,400 11,300 370 4,181,000
05/08/2016 11,100 -0.50 -4.31 10,800 11,100 10,800 5,640 62,604,000
04/08/2016 11,600 0.10 0.87 10,700 11,600 10,700 490 5,684,000
03/08/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
02/08/2016 11,500 -0.30 -2.54 11,500 11,500 11,500 100 1,150,000
01/08/2016 11,800 -0.50 -4.07 12,300 12,300 11,500 1,210 14,278,000
29/07/2016 12,300 0.40 3.36 11,900 12,300 11,900 610 7,503,000
28/07/2016 11,900 0.50 4.39 11,400 11,900 11,400 280 3,332,000
27/07/2016 11,400 -0.10 -0.87 10,700 11,400 10,700 10,860 123,804,000
26/07/2016 11,500 0.50 4.55 10,900 11,500 10,900 160 1,840,000
25/07/2016 11,000 0.50 4.76 10,500 11,000 10,500 60 660,000
22/07/2016 10,500 -0.60 -5.41 11,300 11,300 10,500 1,000 10,500,000
21/07/2016 11,100 -0.10 -0.89 11,200 11,300 10,800 3,050 33,855,000
20/07/2016 11,200 0.40 3.70 11,000 11,200 10,400 510 5,712,000
19/07/2016 10,800 -0.20 -1.82 10,500 10,800 10,300 21,650 233,820,000
18/07/2016 11,000 0.40 3.77 11,000 11,000 11,000 10 110,000
15/07/2016 10,600 0.50 4.95 10,000 10,800 10,000 450 4,770,000
14/07/2016 10,100 -0.30 -2.88 10,000 10,100 10,000 6,630 66,963,000
13/07/2016 10,400 0.50 5.05 10,100 10,400 10,100 110 1,144,000
12/07/2016 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 6,160 60,984,000
11/07/2016 9,900 0.20 2.06 9,900 9,900 9,900 10 99,000
08/07/2016 9,700 -0.10 -1.02 10,200 10,200 9,700 210 2,037,000
07/07/2016 9,800 0.20 2.08 9,700 9,800 9,700 1,830 17,934,000
06/07/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 40 384,000
05/07/2016 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 9,610 92,256,000
04/07/2016 9,600 0.30 3.23 9,600 9,600 9,600 410 3,936,000
01/07/2016 9,300 -0.20 -2.11 9,600 9,700 9,300 200 1,860,000
30/06/2016 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 3,110 29,545,000
29/06/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,000 9,500,000
28/06/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 50 475,000
27/06/2016 9,500 -0.30 -3.06 10,000 10,000 9,500 400 3,800,000
24/06/2016 9,800 0.40 4.26 9,400 9,800 9,400 11,070 108,486,000
23/06/2016 9,400 0.10 1.08 9,400 9,400 9,400 400 3,760,000
22/06/2016 9,300 0.00 ■■ 0.00 9,300 9,900 9,300 2,210 20,553,000
21/06/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 5,380 50,034,000
20/06/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 16,750 155,775,000
17/06/2016 10,200 -0.10 -0.97 10,300 10,300 10,200 2,110 21,522,000
16/06/2016 10,300 0.20 1.98 10,200 10,300 10,200 4,020 41,406,000
15/06/2016 10,100 0.10 1.00 10,000 10,100 10,000 4,380 44,238,000
14/06/2016 10,000 0.10 1.01 10,000 10,100 10,000 3,750 37,500,000
13/06/2016 9,900 -0.10 -1.00 10,000 10,000 9,900 1,770 17,523,000
10/06/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,710 37,100,000
09/06/2016 10,000 -0.10 -0.99 10,200 10,300 10,000 1,990 19,900,000
08/06/2016 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 1,000 10,100,000
07/06/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 990 9,999,000
06/06/2016 10,100 0.10 1.00 10,300 10,300 10,100 2,020 20,402,000
03/06/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,730 17,300,000
02/06/2016 10,000 0.20 2.04 9,900 10,300 9,900 3,940 39,400,000
01/06/2016 9,800 0.10 1.03 9,800 9,800 9,800 6,590 64,582,000
31/05/2016 9,700 0.20 2.11 9,600 9,700 9,600 1,480 14,356,000
30/05/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 5,020 47,690,000
27/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,600 53,200,000
26/05/2016 9,500 -0.20 -2.06 9,500 9,600 9,500 10,960 104,120,000
25/05/2016 9,700 0.40 4.30 9,300 9,700 9,300 550 5,335,000
24/05/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
23/05/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
20/05/2016 9,300 -0.70 -7.00 9,300 9,300 9,300 430 3,999,000
19/05/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
18/05/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/05/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
16/05/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/05/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/05/2016 10,000 0.10 1.01 10,000 10,000 10,000 10 100,000
11/05/2016 9,900 0.60 6.45 9,700 9,900 9,700 2,020 19,998,000
10/05/2016 9,300 -0.20 -2.11 9,300 9,300 9,300 2,290 21,297,000
09/05/2016 9,500 0.10 1.06 9,500 9,500 9,500 500 4,750,000
06/05/2016 9,400 -0.10 -1.05 9,500 9,500 9,400 3,650 34,310,000
05/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,010 9,595,000
04/05/2016 9,500 -0.40 -4.04 9,500 9,900 9,500 6,150 58,425,000
29/04/2016 9,900 0.20 2.06 9,900 9,900 9,900 10 99,000
28/04/2016 9,700 -0.10 -1.02 9,700 9,700 9,700 2,540 24,638,000
27/04/2016 9,800 0.20 2.08 9,600 9,800 9,600 6,190 60,662,000
26/04/2016 9,600 -0.40 -4.00 9,600 9,600 9,600 1,610 15,456,000
25/04/2016 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 4,280 42,800,000
22/04/2016 10,000 -0.20 -1.96 9,600 10,000 9,600 230 2,300,000
21/04/2016 10,200 0.10 0.99 9,700 10,200 9,700 5,410 55,182,000
20/04/2016 10,100 0.60 6.32 9,500 10,100 9,500 7,190 72,619,000
19/04/2016 9,500 0.40 4.40 9,400 9,500 8,700 180 1,710,000
15/04/2016 9,100 -0.30 -3.19 9,100 9,100 9,100 340 3,094,000
14/04/2016 9,400 0.20 2.17 9,000 9,400 9,000 90 846,000
13/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
12/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
11/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 4,650 42,780,000
08/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 40 368,000
07/04/2016 9,200 -0.20 -2.13 9,400 9,400 9,200 610 5,612,000
06/04/2016 9,400 0.20 2.17 8,800 9,400 8,800 4,980 46,812,000
05/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
04/04/2016 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 2,020 18,584,000
01/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
31/03/2016 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 700 6,440,000
30/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 60 552,000
29/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
28/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 30 276,000
25/03/2016 9,200 0.20 2.22 9,200 9,200 9,200 10 92,000
24/03/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
23/03/2016 9,000 -0.20 -2.17 9,000 9,000 9,000 800 7,200,000
22/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
21/03/2016 9,200 -0.10 -1.08 9,200 9,200 9,000 8,000 73,600,000
18/03/2016 9,300 0.30 3.33 9,200 9,300 9,200 80 744,000
17/03/2016 9,000 0.00 ■■ 0.00 8,500 9,300 8,500 1,920 17,280,000
16/03/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 110 990,000
15/03/2016 9,000 -0.50 -5.26 9,000 9,000 9,000 1,200 10,800,000
14/03/2016 9,500 0.30 3.26 9,000 9,500 9,000 660 6,270,000
11/03/2016 9,200 -0.10 -1.08 9,200 9,200 9,200 40 368,000
10/03/2016 9,300 0.30 3.33 9,000 9,300 8,800 6,010 55,893,000
09/03/2016 9,000 0.00 ■■ 0.00 9,000 9,500 9,000 1,090 9,810,000
08/03/2016 9,000 -0.40 -4.26 9,000 9,000 9,000 10 90,000
07/03/2016 9,400 -0.10 -1.05 9,400 9,400 9,400 1,030 9,682,000
04/03/2016 9,500 0.30 3.26 9,200 9,600 9,000 1,020 9,690,000
03/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 580 5,336,000
02/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20 184,000
01/03/2016 9,200 -0.10 -1.08 9,200 9,200 9,200 10 92,000
29/02/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
26/02/2016 9,300 0.40 4.49 9,300 9,300 9,300 10 93,000
25/02/2016 8,900 -0.50 -5.32 9,400 9,400 8,900 2,070 18,423,000
24/02/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
23/02/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/02/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
19/02/2016 9,400 0.00 ■■ 0.00 8,800 9,400 8,800 2,700 25,380,000
18/02/2016 9,400 0.00 ■■ 0.00 8,800 9,400 8,800 1,000 9,400,000
17/02/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 10 94,000
16/02/2016 9,400 0.00 ■■ 0.00 9,000 9,400 8,900 3,910 36,754,000
15/02/2016 9,400 0.60 6.82 9,400 9,400 9,400 10 94,000
05/02/2016 8,800 0.50 6.02 8,800 8,800 8,800 10 88,000
04/02/2016 8,300 -0.40 -4.60 8,300 8,300 8,300 1,000 8,300,000
03/02/2016 8,700 -0.60 -6.45 8,700 8,700 8,700 5,670 49,329,000
02/02/2016 9,300 0.50 5.68 9,300 9,300 9,300 10 93,000
01/02/2016 8,800 -0.10 -1.12 8,800 8,800 8,800 100 880,000
29/01/2016 8,900 0.10 1.14 8,900 8,900 8,900 500 4,450,000
28/01/2016 8,800 -0.60 -6.38 8,800 8,800 8,800 2,000 17,600,000
27/01/2016 9,400 0.50 5.62 9,400 9,400 9,400 10 94,000
26/01/2016 8,900 -0.50 -5.32 8,900 8,900 8,900 1,000 8,900,000
25/01/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/01/2016 9,400 0.40 4.44 8,900 9,400 8,700 2,510 23,594,000
21/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/01/2016 9,000 -0.30 -3.23 9,000 9,000 9,000 100 900,000
19/01/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
18/01/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
15/01/2016 9,300 0.10 1.09 9,400 9,400 9,300 20 186,000
14/01/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
13/01/2016 9,200 -0.10 -1.08 9,200 9,200 9,200 170 1,564,000
12/01/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
11/01/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
08/01/2016 9,300 -0.10 -1.06 9,300 9,300 9,300 100 930,000
07/01/2016 9,400 -0.10 -1.05 9,000 9,400 9,000 1,010 9,494,000
06/01/2016 9,500 -0.70 -6.86 9,500 9,500 9,500 200 1,900,000
05/01/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
04/01/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
31/12/2015 10,200 0.10 0.99 10,300 10,300 10,200 1,010 10,302,000
30/12/2015 10,100 -0.20 -1.94 10,100 10,100 10,100 500 5,050,000
29/12/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/12/2015 10,300 0.40 4.04 10,000 10,300 10,000 560 5,768,000
25/12/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
24/12/2015 9,900 0.40 4.21 9,700 9,900 9,700 40 396,000
23/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
22/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
21/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/12/2015 9,500 0.50 5.56 9,200 9,500 9,200 50 475,000
17/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/12/2015 9,000 -0.30 -3.23 9,300 9,300 9,000 510 4,590,000
15/12/2015 9,300 -0.30 -3.12 9,300 9,300 9,300 1,000 9,300,000
14/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10 96,000
11/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 610 5,856,000
10/12/2015 9,600 0.60 6.67 9,200 9,600 9,200 20 192,000
09/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
08/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/12/2015 9,000 -0.10 -1.10 9,100 9,100 9,000 20,390 183,510,000
04/12/2015 9,100 -0.30 -3.19 9,200 9,200 9,100 6,400 58,240,000
03/12/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
02/12/2015 9,400 0.20 2.17 9,100 9,400 9,100 4,310 40,514,000
01/12/2015 9,200 -0.50 -5.15 9,100 9,200 9,100 11,090 102,028,000
30/11/2015 9,700 0.30 3.19 9,700 9,700 9,700 10 97,000
27/11/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
26/11/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 500 4,700,000
25/11/2015 9,400 -0.40 -4.08 9,200 9,400 9,200 13,840 130,096,000
24/11/2015 9,800 -0.30 -2.97 9,400 9,800 9,400 2,020 19,796,000
23/11/2015 10,100 0.30 3.06 10,000 10,100 9,300 620 6,262,000
20/11/2015 9,800 0.40 4.26 9,600 9,900 9,000 1,430 14,014,000
19/11/2015 9,400 -0.70 -6.93 9,900 10,100 9,400 5,640 53,016,000
18/11/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
17/11/2015 10,100 0.20 2.02 10,100 10,100 10,100 10 101,000
16/11/2015 9,900 -0.10 -1.00 10,200 10,200 9,300 80 792,000
13/11/2015 10,000 -0.20 -1.96 9,500 10,100 9,500 6,490 64,900,000
12/11/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 60 612,000
11/11/2015 10,200 0.40 4.08 10,200 10,200 10,200 10 102,000
10/11/2015 9,800 0.00 ■■ 0.00 10,100 10,100 9,200 4,370 42,826,000
09/11/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
06/11/2015 9,800 -0.10 -1.01 9,900 9,900 9,300 720 7,056,000
05/11/2015 9,900 0.10 1.02 10,000 10,000 9,300 2,700 26,730,000
04/11/2015 9,800 0.50 5.38 9,200 9,800 9,100 10,240 100,352,000
03/11/2015 9,300 0.00 ■■ 0.00 9,100 9,300 9,100 1,710 15,903,000
02/11/2015 9,300 -0.20 -2.11 9,000 9,300 9,000 20 186,000
30/10/2015 9,500 0.20 2.15 9,000 9,500 9,000 5,940 56,430,000
29/10/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
28/10/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
27/10/2015 9,300 0.00 ■■ 0.00 9,300 9,300 8,800 1,120 10,416,000
26/10/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 520 4,836,000
23/10/2015 9,300 0.50 5.68 8,800 9,300 8,800 2,640 24,552,000
22/10/2015 8,800 -0.10 -1.12 8,900 9,000 8,800 320 2,816,000
21/10/2015 8,900 -0.10 -1.11 8,900 8,900 8,900 60 534,000
20/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 30 270,000
15/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 70 630,000
14/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 440 3,960,000
12/10/2015 9,000 -0.10 -1.10 9,000 9,000 9,000 320 2,880,000
09/10/2015 9,100 0.00 ■■ 0.00 8,900 9,100 8,800 910 8,281,000
08/10/2015 9,100 0.00 ■■ 0.00 9,300 9,300 9,100 30 273,000
07/10/2015 9,100 0.00 ■■ 0.00 8,700 9,100 8,700 2,170 19,747,000
06/10/2015 9,100 0.10 1.11 9,100 9,100 9,100 110 1,001,000
05/10/2015 9,000 -0.10 -1.10 9,100 9,100 9,000 110 990,000
02/10/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 60 546,000
01/10/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
30/09/2015 9,100 0.10 1.11 9,100 9,100 9,100 10 91,000
29/09/2015 9,000 -0.10 -1.10 9,000 9,000 9,000 20 180,000
28/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
25/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
24/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
23/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 3,060 27,846,000
22/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
21/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 830 7,553,000
18/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
17/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
16/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
15/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
14/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
11/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
10/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
09/09/2015 9,100 0.10 1.11 9,000 9,100 8,900 3,020 27,482,000
08/09/2015 9,000 0.00 ■■ 0.00 9,200 9,300 8,900 40 360,000
07/09/2015 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 1,050 9,450,000
04/09/2015 9,000 0.10 1.12 9,000 9,000 9,000 1,430 12,870,000
03/09/2015 8,900 0.10 1.14 8,800 8,900 8,800 5,070 45,123,000
01/09/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 7,670 67,496,000
31/08/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
28/08/2015 8,800 -0.20 -2.22 8,800 8,800 8,800 60 528,000
27/08/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
26/08/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
25/08/2015 9,000 0.10 1.12 9,000 9,000 9,000 20 180,000
24/08/2015 8,900 -0.10 -1.11 8,600 9,000 8,600 2,870 25,543,000
21/08/2015 9,000 0.00 ■■ 0.00 8,600 9,000 8,600 7,000 63,000,000
20/08/2015 9,000 0.10 1.12 8,800 9,000 8,800 1,020 9,180,000
19/08/2015 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 3,290 29,281,000
18/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 8,250 73,425,000
17/08/2015 8,900 0.20 2.30 8,900 8,900 8,900 10 89,000
14/08/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
13/08/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
12/08/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
11/08/2015 8,700 -0.10 -1.14 8,700 8,700 8,700 15,000 130,500,000
10/08/2015 8,800 -0.10 -1.12 8,800 8,800 8,700 5,810 51,128,000
07/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 20 178,000
06/08/2015 8,900 0.30 3.49 8,900 8,900 8,900 10 89,000
05/08/2015 8,600 -0.10 -1.15 8,500 8,600 8,500 210 1,806,000
04/08/2015 8,700 0.10 1.16 8,600 8,700 8,600 5,710 49,677,000
03/08/2015 8,600 -0.10 -1.15 8,600 8,600 8,600 500 4,300,000
31/07/2015 8,700 -0.30 -3.33 8,500 8,900 8,500 110 957,000
30/07/2015 9,000 0.40 4.65 9,000 9,000 9,000 10 90,000
29/07/2015 8,600 -0.20 -2.27 8,600 8,800 8,500 2,010 17,286,000
28/07/2015 8,800 0.10 1.15 9,200 9,200 8,600 2,030 17,864,000
27/07/2015 8,700 -0.20 -2.25 8,800 8,800 8,700 30 261,000
24/07/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
23/07/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
22/07/2015 8,900 0.10 1.14 8,800 8,900 8,800 1,580 14,062,000
21/07/2015 8,800 0.20 2.33 8,800 8,800 8,800 10 88,000
20/07/2015 8,600 0.00 ■■ 0.00 8,800 8,900 8,600 3,780 32,508,000
17/07/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 710 6,106,000
16/07/2015 8,600 0.00 ■■ 0.00 8,900 8,900 8,600 4,110 35,346,000
15/07/2015 8,600 0.00 ■■ 0.00 8,700 8,700 8,600 1,220 10,492,000
14/07/2015 8,600 -0.20 -2.27 8,600 8,700 8,600 2,780 23,908,000
13/07/2015 8,800 -0.10 -1.12 8,800 8,800 8,800 1,400 12,320,000
10/07/2015 8,900 -0.20 -2.20 8,600 8,900 8,600 220 1,958,000
09/07/2015 9,100 0.40 4.60 8,600 9,100 8,600 3,460 31,486,000
08/07/2015 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 490 4,263,000
07/07/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 15,290 133,023,000
06/07/2015 8,700 -0.50 -5.43 8,800 9,300 8,700 7,150 62,205,000
03/07/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
02/07/2015 9,200 0.20 2.22 9,200 9,200 9,200 10 92,000
01/07/2015 9,000 -0.30 -3.23 9,000 9,000 9,000 1,050 9,450,000
30/06/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
29/06/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
26/06/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 110 1,023,000
25/06/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 160 1,488,000
24/06/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 40 372,000
23/06/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
22/06/2015 9,300 0.10 1.09 9,200 9,300 9,200 100 930,000
19/06/2015 9,200 0.00 ■■ 0.00 9,300 9,300 9,100 1,420 13,064,000
18/06/2015 9,200 -0.10 -1.08 9,200 9,200 9,200 200 1,840,000
17/06/2015 9,300 0.10 1.09 9,200 9,300 9,100 1,790 16,647,000
16/06/2015 9,200 0.20 2.22 9,200 9,200 9,200 50 460,000
15/06/2015 9,000 -0.30 -3.23 9,100 9,300 8,700 1,180 10,620,000
12/06/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 600 5,580,000
11/06/2015 9,300 0.30 3.33 9,300 9,300 9,300 20 186,000
10/06/2015 9,000 -0.30 -3.23 9,300 9,300 9,000 410 3,690,000
09/06/2015 9,300 0.00 ■■ 0.00 9,600 9,600 9,300 1,300 12,090,000
08/06/2015 9,300 -0.10 -1.06 9,300 9,300 9,300 100 930,000
05/06/2015 10,100 0.20 2.02 10,300 10,300 9,900 260 2,626,000
04/06/2015 9,900 -0.10 -1.00 9,900 9,900 9,900 3,230 31,977,000
03/06/2015 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 1,010 10,100,000
02/06/2015 10,000 0.10 1.01 9,800 10,000 9,800 50 500,000
01/06/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 12,170 120,483,000
29/05/2015 9,900 0.10 1.02 9,800 9,900 9,800 150 1,485,000
28/05/2015 9,800 0.00 ■■ 0.00 9,700 9,800 9,700 650 6,370,000
27/05/2015 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 1,010 9,898,000
26/05/2015 9,800 0.10 1.03 9,700 9,800 9,700 60 588,000
25/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
22/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
21/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
20/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
19/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 40 388,000
18/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
15/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
14/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
13/05/2015 9,700 0.00 ■■ 0.00 9,400 9,700 9,400 20 194,000
12/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
11/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 300 2,910,000
08/05/2015 9,700 0.00 ■■ 0.00 9,300 9,700 9,200 90 873,000
07/05/2015 9,700 -0.10 -1.02 9,700 9,700 9,700 60 582,000
06/05/2015 9,800 0.00 ■■ 0.00 9,600 9,800 9,500 2,260 22,148,000
05/05/2015 9,800 0.30 3.16 9,900 9,900 9,500 1,720 16,856,000
04/05/2015 9,500 -0.50 -5.00 10,000 10,000 9,500 500 4,750,000
27/04/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
24/04/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
23/04/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/04/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
21/04/2015 10,000 -0.10 -0.99 10,000 10,100 10,000 22,120 221,200,000
20/04/2015 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 2,190 22,119,000
17/04/2015 10,100 0.10 1.00 10,100 10,100 10,100 10 101,000
16/04/2015 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 11,490 114,900,000
15/04/2015 10,000 0.10 1.01 9,900 10,000 9,700 10,930 109,300,000
14/04/2015 9,900 0.40 4.21 9,900 9,900 9,900 10 99,000
13/04/2015 9,500 -0.40 -4.04 9,500 9,500 9,500 2,000 19,000,000
10/04/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 10 99,000
09/04/2015 9,900 0.40 4.21 9,900 9,900 9,900 3,430 33,957,000
08/04/2015 9,500 -0.40 -4.04 9,500 9,500 9,500 940 8,930,000
07/04/2015 9,900 -0.10 -1.00 9,900 9,900 9,900 90 891,000
06/04/2015 10,000 0.10 1.01 9,500 10,000 9,500 20 200,000
03/04/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
02/04/2015 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 2,210 21,879,000
01/04/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
31/03/2015 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 20 198,000
30/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
27/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
26/03/2015 9,900 -0.10 -1.00 9,500 10,000 9,500 1,010 9,999,000
25/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/03/2015 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 5,100 51,000,000
23/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
20/03/2015 10,000 0.10 1.01 9,300 10,000 9,300 20 200,000
19/03/2015 9,900 -0.10 -1.00 9,900 10,000 9,900 70 693,000
18/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
17/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000 20,000,000
16/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/03/2015 10,000 -0.30 -2.91 10,200 10,200 10,000 1,020 10,200,000
12/03/2015 10,300 0.10 0.98 10,300 10,300 10,300 30 309,000
11/03/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
10/03/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
09/03/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
06/03/2015 10,200 0.20 2.00 10,200 10,200 10,200 1,680 17,136,000
05/03/2015 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 9,050 90,500,000
04/03/2015 10,000 0.00 ■■ 0.00 9,900 10,000 9,800 360 3,600,000
03/03/2015 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 250 2,500,000
02/03/2015 10,000 0.00 ■■ 0.00 9,900 10,000 9,800 2,010 20,100,000
27/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
26/02/2015 10,000 0.00 ■■