Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +0.49 (+0.04%)
  • HNX-Index 303.02 -0.95 (-0.31%)
  • UPCOM-Index 92.84 +0.20 (+0.22%)
CTCP ĐT Phát Triển CN - TM Củ Chi
Cu Chi Commercial & Industrial Developing Investment JSC
Mã CK:      CCI      27.20      +0.70 (+2.57%)      (cập nhật 04:45 16/08/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Các dịch vụ hỗ trợ
Website: http://www.cidico.com.vn
CCI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/08/2022 27,200 0.70 2.57 26,500 27,200 27,050 20 544,000
15/08/2022 26,500 -0.30 -1.13 26,800 28,650 26,500 110 2,915,000
12/08/2022 26,800 0.10 0.37 26,700 26,800 26,800 10 268,000
11/08/2022 26,700 0.65 2.43 26,050 27,850 26,150 530 14,151,000
09/08/2022 26,050 -0.25 -0.96 26,300 27,900 26,050 300 7,815,000
08/08/2022 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 60 1,578,000
07/08/2022 26,300 0.20 0.76 26,100 26,300 26,000 60 1,578,000
05/08/2022 26,300 0.20 0.76 26,100 26,300 26,000 60 1,578,000
04/08/2022 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 10 261,000
03/08/2022 26,100 -0.40 -1.53 26,500 26,800 26,100 20 522,000
02/08/2022 26,500 0.35 1.32 26,150 26,500 26,250 90 2,385,000
29/07/2022 26,150 0.00 ■■ 0.00 26,150 26,200 26,100 90 2,353,500
28/07/2022 26,150 0.10 0.38 26,050 26,200 25,600 100 2,615,000
27/07/2022 26,050 0.00 ■■ 0.00 26,050 26,050 25,950 30 781,500
26/07/2022 26,050 0.00 ■■ 0.00 26,050 26,050 26,000 130 3,386,500
25/07/2022 26,050 0.00 ■■ 0.00 26,050 26,050 26,050 10 260,500
22/07/2022 26,050 0.00 ■■ 0.00 26,050 26,200 25,500 120 3,126,000
21/07/2022 26,050 -0.15 -0.58 26,200 26,050 26,050 10 260,500
20/07/2022 26,200 -0.30 -1.15 26,500 26,200 25,900 120 3,144,000
18/07/2022 26,500 0.30 1.13 26,200 26,500 26,500 30 795,000
13/07/2022 26,200 0.20 0.76 26,000 27,300 26,200 260 6,812,000
12/07/2022 26,000 -0.50 -1.92 26,500 26,000 25,250 110 2,860,000
11/07/2022 26,500 -0.10 -0.38 26,600 26,600 25,250 40 1,060,000
08/07/2022 26,600 1.40 5.26 25,200 26,600 25,200 180 4,788,000
07/07/2022 25,200 -0.80 -3.17 26,000 26,000 24,300 330 8,316,000
06/07/2022 26,000 -1.30 -5.00 27,300 26,100 26,000 480 12,480,000
05/07/2022 27,300 -0.35 -1.28 27,650 28,000 26,250 60 1,638,000
04/07/2022 27,650 -0.05 -0.18 27,700 28,600 26,150 140 3,871,000
01/07/2022 27,700 -1.50 -5.42 29,200 29,900 27,200 1,540 42,658,000
30/06/2022 29,200 -0.85 -2.91 30,050 29,200 29,200 50 1,460,000
28/06/2022 30,050 0.65 2.16 29,400 30,200 30,050 80 2,404,000
27/06/2022 29,400 -0.75 -2.55 30,150 31,100 29,000 430 12,642,000
24/06/2022 30,150 -0.85 -2.82 31,000 30,900 30,150 310 9,346,500
23/06/2022 31,000 -0.10 -0.32 31,100 31,050 30,100 270 8,370,000
22/06/2022 31,100 0.25 0.80 30,850 32,000 30,250 840 26,124,000
21/06/2022 30,850 -1.40 -4.54 32,250 33,450 30,200 1,140 35,169,000
20/06/2022 32,250 -0.45 -1.40 32,700 33,450 30,700 610 19,672,500
17/06/2022 32,700 1.45 4.43 31,250 33,400 30,100 1,330 43,491,000
16/06/2022 31,250 -0.70 -2.24 31,950 33,000 30,150 980 30,625,000
15/06/2022 31,950 -1.25 -3.91 33,200 33,300 31,150 650 20,767,500
14/06/2022 33,200 0.10 0.30 33,100 34,550 31,300 450 14,940,000
13/06/2022 33,100 2.05 6.19 31,050 33,200 30,050 790 26,149,000
10/06/2022 31,050 -0.45 -1.45 31,500 33,650 30,000 680 21,114,000
09/06/2022 31,500 -2.30 -7.30 33,800 33,300 31,450 600 18,900,000
08/06/2022 33,800 1.30 3.85 32,500 34,100 30,900 370 12,506,000
07/06/2022 32,500 -0.05 -0.15 32,550 32,950 30,600 720 23,400,000
06/06/2022 32,550 1.75 5.38 30,800 32,950 29,050 2,320 75,516,000
03/06/2022 30,800 -0.20 -0.65 31,000 31,450 30,450 190 5,852,000
02/06/2022 31,000 0.00 ■■ 0.00 31,000 31,950 30,350 990 30,690,000
01/06/2022 31,000 -1.70 -5.48 32,700 32,950 30,500 510 15,810,000
31/05/2022 32,700 1.20 3.67 31,500 33,000 30,050 680 22,236,000
30/05/2022 31,500 0.35 1.11 31,150 32,650 29,200 820 25,830,000
27/05/2022 31,150 -0.10 -0.32 31,250 31,200 29,550 580 18,067,000
26/05/2022 31,250 0.25 0.80 31,000 31,300 29,900 630 19,687,500
25/05/2022 31,000 0.30 0.97 30,700 32,200 29,000 440 13,640,000
24/05/2022 30,700 -0.05 -0.16 30,750 31,600 29,000 1,310 40,217,000
23/05/2022 30,750 -2.25 -7.32 33,000 32,700 30,750 360 11,070,000
20/05/2022 33,000 0.00 ■■ 0.00 33,000 34,050 31,000 210 6,930,000
19/05/2022 33,000 1.60 4.85 31,400 33,550 29,500 1,080 35,640,000
18/05/2022 31,400 0.00 ■■ 0.00 31,400 32,500 30,050 1,280 40,192,000
17/05/2022 31,400 -0.05 -0.16 31,450 31,400 29,350 210 6,594,000
16/05/2022 31,450 1.70 5.41 29,750 31,750 27,950 150 4,717,500
13/05/2022 29,750 -2.20 -7.39 31,950 31,650 29,750 1,050 31,237,500
12/05/2022 31,950 -0.05 -0.16 32,000 32,500 29,800 350 11,182,500
11/05/2022 32,000 -0.25 -0.78 32,250 32,400 30,900 260 8,320,000
10/05/2022 32,250 -0.10 -0.31 32,350 34,500 30,100 520 16,770,000
09/05/2022 32,350 0.35 1.08 32,000 32,800 30,500 380 12,293,000
29/04/2022 32,200 0.35 1.09 31,850 33,450 30,350 310 9,982,000
28/04/2022 31,850 0.75 2.35 31,100 32,500 29,750 690 21,976,500
27/04/2022 31,100 0.75 2.41 30,350 31,350 29,050 220 6,842,000
26/04/2022 30,350 -0.65 -2.14 31,000 32,450 29,000 550 16,692,500
25/04/2022 31,000 -1.75 -5.65 32,750 33,750 30,600 780 24,180,000
23/04/2022 32,750 1.95 5.95 30,800 32,750 28,650 1,270 41,592,500
22/04/2022 32,750 1.95 5.95 30,800 32,750 28,650 1,270 41,592,500
21/04/2022 30,800 -1.50 -4.87 32,300 32,300 30,050 570 17,556,000
20/04/2022 32,300 -1.30 -4.02 33,600 34,250 32,000 370 11,951,000
19/04/2022 33,600 -0.05 -0.15 33,650 34,750 32,000 600 20,160,000
18/04/2022 33,650 -1.35 -4.01 35,000 34,000 32,550 2,480 83,452,000
16/04/2022 35,000 0.55 1.57 34,450 36,500 32,500 910 31,850,000
15/04/2022 35,000 0.55 1.57 34,450 36,500 32,500 910 31,850,000
14/04/2022 34,450 -2.55 -7.40 37,000 37,000 34,450 1,550 53,397,500
13/04/2022 37,000 0.10 0.27 36,900 39,450 34,450 1,070 39,590,000
12/04/2022 36,900 1.80 4.88 35,100 37,400 32,700 1,240 45,756,000
08/04/2022 35,100 1.50 4.27 33,600 35,250 31,500 1,330 46,683,000
07/04/2022 33,600 0.00 ■■ 0.00 33,600 34,900 31,300 980 32,928,000
06/04/2022 33,600 -1.55 -4.61 35,150 35,250 32,750 630 21,168,000
05/04/2022 35,150 -0.15 -0.43 35,300 35,400 32,850 770 27,065,500
04/04/2022 35,300 1.90 5.38 33,400 35,650 31,700 1,320 46,596,000
01/04/2022 33,400 0.90 2.69 32,500 33,400 30,500 740 24,716,000
31/03/2022 32,500 -0.55 -1.69 33,050 32,950 31,000 1,130 36,725,000
30/03/2022 33,050 -1.50 -4.54 34,550 35,000 32,350 1,000 33,050,000
29/03/2022 34,550 1.35 3.91 33,200 34,600 31,050 600 20,730,000
28/03/2022 33,200 0.60 1.81 32,600 33,700 30,450 1,360 45,152,000
25/03/2022 32,600 -0.40 -1.23 33,000 32,750 31,000 810 26,406,000
24/03/2022 33,000 -0.65 -1.97 33,650 33,300 31,300 760 25,080,000
23/03/2022 33,650 1.45 4.31 32,200 34,450 30,050 860 28,939,000
22/03/2022 32,200 -0.10 -0.31 32,300 33,100 30,050 560 18,032,000
21/03/2022 32,300 1.30 4.02 31,000 32,800 28,850 1,110 35,853,000
18/03/2022 31,000 1.30 4.19 29,700 31,000 28,500 680 21,080,000
17/03/2022 29,700 -2.00 -6.73 31,700 31,500 29,500 540 16,038,000
16/03/2022 31,700 0.70 2.21 31,000 32,000 28,900 520 16,484,000
15/03/2022 31,000 0.25 0.81 30,750 32,900 28,600 460 14,260,000
14/03/2022 30,750 0.80 2.60 29,950 30,800 28,050 920 28,290,000
11/03/2022 29,950 0.80 2.67 29,150 30,900 27,600 470 14,076,500
10/03/2022 29,150 0.15 0.51 29,000 29,800 28,100 190 5,538,500
09/03/2022 29,000 -1.60 -5.52 30,600 30,000 28,600 290 8,410,000
08/03/2022 30,600 -0.10 -0.33 30,700 32,000 29,300 190 5,814,000
07/03/2022 30,700 -2.30 -7.49 33,000 32,000 30,700 600 18,420,000
04/03/2022 33,000 1.10 3.33 31,900 33,000 29,700 670 22,110,000
03/03/2022 31,900 2.00 6.27 29,900 31,950 27,850 1,380 44,022,000
02/03/2022 29,900 -2.10 -7.02 32,000 32,000 29,900 460 13,754,000
01/03/2022 32,000 -0.50 -1.56 32,500 32,000 30,300 320 10,240,000
28/02/2022 32,500 0.50 1.54 32,000 34,000 29,800 240 7,800,000
25/02/2022 32,000 -2.00 -6.25 34,000 34,450 31,650 620 19,840,000
24/02/2022 34,000 -0.40 -1.18 34,400 34,500 32,000 850 28,900,000
23/02/2022 34,400 -0.60 -1.74 35,000 35,000 32,550 1,040 35,776,000
22/02/2022 35,000 2.00 5.71 33,000 35,000 31,000 210 7,350,000
21/02/2022 34,950 -0.05 -0.14 35,000 35,000 32,600 460 16,077,000
18/02/2022 35,000 0.50 1.43 34,500 35,200 34,000 1,110 38,850,000
17/02/2022 34,500 1.20 3.48 33,300 35,100 33,000 290 10,005,000
16/02/2022 33,300 0.30 0.90 33,000 35,300 33,300 670 22,311,000
15/02/2022 33,000 2.00 6.06 31,000 33,150 32,900 800 26,400,000
14/02/2022 31,000 2.00 6.45 29,000 31,000 30,100 2,960 91,760,000
11/02/2022 29,000 -1.00 -3.45 30,000 30,000 29,000 60 1,740,000
10/02/2022 30,000 0.00 ■■ 0.00 30,000 30,000 28,100 100 3,000,000
09/02/2022 30,000 -0.05 -0.17 30,050 30,000 30,000 30 900,000
08/02/2022 30,050 1.60 5.32 28,450 30,050 26,850 130 3,906,500
07/02/2022 28,450 1.85 6.50 26,600 28,450 28,000 790 22,475,500
27/01/2022 26,600 -0.75 -2.82 27,350 27,350 26,600 50 1,330,000
26/01/2022 27,350 1.75 6.40 25,600 27,350 26,000 320 8,752,000
25/01/2022 25,600 -1.50 -5.86 27,100 25,600 25,600 10 256,000
24/01/2022 27,100 1.75 6.46 25,350 27,100 27,050 190 5,149,000
21/01/2022 25,350 -0.15 -0.59 25,500 27,250 25,350 330 8,365,500
20/01/2022 25,450 0.00 ■■ 0.00 25,450 25,450 25,450 30 763,500
19/01/2022 25,450 1.10 4.32 24,350 25,450 25,450 20 509,000
18/01/2022 24,350 -1.20 -4.93 25,550 25,500 24,000 250 6,087,500
14/01/2022 25,950 0.25 0.96 25,700 25,950 25,700 260 6,747,000
12/01/2022 25,700 -0.50 -1.95 26,200 25,700 24,650 240 6,168,000
11/01/2022 26,200 -0.10 -0.38 26,300 26,200 26,200 10 262,000
10/01/2022 26,300 1.10 4.18 25,200 26,500 26,300 50 1,315,000
07/01/2022 25,200 -0.90 -3.57 26,100 26,150 25,000 170 4,284,000
06/01/2022 26,100 0.00 ■■ 0.00 24,700 26,100 24,750 120 3,132,000
05/01/2022 24,700 -1.60 -6.48 26,300 24,700 24,700 10 247,000
04/01/2022 26,300 1.25 4.75 25,050 26,800 24,800 420 11,046,000
03/01/2022 25,500 1.20 4.71 24,300 25,800 24,300 720 18,360,000
31/12/2021 25,050 0.40 1.60 24,650 25,950 25,050 60 1,503,000
30/12/2021 24,650 -1.55 -6.29 26,200 26,100 24,650 20 493,000
29/12/2021 26,200 1.50 5.73 24,700 26,200 26,100 340 8,908,000
22/12/2021 25,300 0.30 1.19 25,000 25,300 25,300 10 253,000
21/12/2021 25,000 -0.50 -2.00 25,500 25,400 25,000 70 1,750,000
20/12/2021 25,500 0.90 3.53 24,600 25,500 25,000 40 1,020,000
17/12/2021 24,600 0.30 1.22 24,300 25,500 24,400 1,380 33,948,000
16/12/2021 24,300 -1.05 -4.32 25,350 25,500 24,150 700 17,010,000
15/12/2021 25,350 0.40 1.58 24,950 25,450 24,050 120 3,042,000
14/12/2021 24,950 -0.75 -3.01 25,700 24,950 24,000 250 6,237,500
13/12/2021 25,700 0.95 3.70 24,750 25,700 24,750 20 514,000
10/12/2021 24,750 0.30 1.21 24,450 24,750 24,750 300 7,425,000
09/12/2021 24,450 -0.05 -0.20 24,500 26,200 24,200 350 8,557,500
08/12/2021 24,500 0.70 2.86 23,800 25,450 23,900 790 19,355,000
07/12/2021 23,800 -0.35 -1.47 24,150 23,800 23,700 160 3,808,000
06/12/2021 24,150 -1.35 -5.59 25,500 25,450 24,150 140 3,381,000
03/12/2021 25,500 1.20 4.71 24,300 25,800 24,300 720 18,360,000
02/12/2021 24,300 0.10 0.41 24,200 25,000 24,300 100 2,430,000
01/12/2021 24,200 -0.45 -1.86 24,650 24,200 23,700 490 11,858,000
30/11/2021 24,650 -0.75 -3.04 25,400 24,650 24,650 30 739,500
29/11/2021 25,400 0.40 1.57 25,000 25,500 25,400 80 2,032,000
26/11/2021 25,000 1.05 4.20 23,950 25,400 25,000 40 1,000,000
25/11/2021 23,950 -0.35 -1.46 24,300 23,950 23,950 10 239,500
24/11/2021 24,300 0.30 1.23 24,000 25,650 24,100 900 21,870,000
23/11/2021 24,000 0.15 0.63 23,850 25,500 23,850 1,310 31,440,000
22/11/2021 23,850 -0.15 -0.63 24,000 25,000 23,850 630 15,025,500
19/11/2021 24,000 -1.30 -5.42 25,300 25,350 23,600 160 3,840,000
18/11/2021 25,300 1.60 6.32 23,700 25,350 23,300 1,080 27,324,000
17/11/2021 23,700 -1.20 -5.06 24,900 25,000 23,700 80 1,896,000
16/11/2021 24,900 1.10 4.42 23,800 25,150 23,100 350 8,715,000
15/11/2021 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 170 4,046,000
13/11/2021 22,150 -2.05 -9.26 24,200 25,500 23,700 100 2,215,000
12/11/2021 23,800 -0.40 -1.68 24,200 25,500 23,700 1,040 24,752,000
11/11/2021 24,200 -0.30 -1.24 24,500 24,900 23,100 360 8,712,000
10/11/2021 24,500 -0.50 -2.04 24,500 24,500 23,600 750 18,375,000
09/11/2021 24,500 1.10 4.49 23,400 24,500 23,400 1,270 31,115,000
08/11/2021 23,400 -1.50 -6.41 24,900 23,450 23,200 170 3,978,000
05/11/2021 24,900 0.80 3.21 24,100 25,500 22,500 190 4,731,000
03/11/2021 25,900 1.20 4.63 24,700 26,200 25,900 140 3,626,000
02/11/2021 24,700 1.20 4.86 23,500 24,800 24,700 270 6,669,000
01/11/2021 23,500 1.50 6.38 22,000 23,500 22,000 1,250 29,375,000
29/10/2021 22,000 0.90 4.09 21,100 22,000 22,000 100 2,200,000
27/10/2021 21,100 -0.20 -0.95 21,300 22,700 21,000 1,600 33,760,000
26/10/2021 21,300 0.15 0.70 21,150 22,000 21,000 250 5,325,000
25/10/2021 21,150 -0.15 -0.71 21,300 22,700 21,100 220 4,653,000
22/10/2021 21,300 -0.05 -0.23 21,350 21,500 21,300 560 11,928,000
21/10/2021 21,350 -0.05 -0.23 21,350 21,400 21,300 720 15,372,000
20/10/2021 21,350 -0.10 -0.47 21,450 21,350 21,100 220 4,697,000
19/10/2021 21,450 0.05 0.23 21,400 21,500 21,450 120 2,574,000
18/10/2021 21,400 -0.35 -1.64 21,750 21,800 21,300 220 4,708,000
15/10/2021 21,750 0.05 0.23 21,700 22,500 21,750 110 2,392,500
14/10/2021 21,700 0.80 3.69 21,700 23,000 21,350 140 3,038,000
13/10/2021 21,700 -0.25 -1.15 21,950 21,950 21,700 250 5,425,000
12/10/2021 21,950 -1.15 -5.24 23,100 23,100 21,900 90 1,975,500
11/10/2021 23,100 1.50 6.49 21,600 23,100 21,400 520 12,012,000
08/10/2021 21,600 -0.90 -4.17 22,500 21,600 21,600 10 216,000
07/10/2021 22,500 1.40 6.22 21,100 22,550 21,050 410 9,225,000
06/10/2021 21,100 0.10 0.47 21,000 22,450 21,100 760 16,036,000
04/10/2021 21,000 -0.05 -0.24 21,050 21,000 20,250 100 2,100,000
01/10/2021 21,050 0.00 ■■ 0.00 21,050 21,050 21,050 90 1,894,500
29/09/2021 21,050 0.20 0.95 20,850 21,050 21,000 600 12,630,000
28/09/2021 20,850 -0.30 -1.44 21,150 22,600 20,850 70 1,459,500
27/09/2021 21,150 -0.15 -0.71 21,300 22,750 21,150 540 11,421,000
24/09/2021 21,300 0.60 2.82 20,700 22,100 20,500 1,590 33,867,000
23/09/2021 20,700 0.15 0.72 20,550 20,700 20,700 50 1,035,000
22/09/2021 20,550 0.40 1.95 20,150 21,550 20,550 210 4,315,500
21/09/2021 20,150 -1.20 -5.96 21,350 22,800 20,150 590 11,888,500
20/09/2021 21,350 1.35 6.32 20,000 21,350 20,000 930 19,855,500
17/09/2021 20,000 -0.10 -0.50 20,100 20,150 20,000 520 10,400,000
16/09/2021 20,100 -0.40 -1.99 20,500 20,100 20,000 610 12,261,000
15/09/2021 20,500 -0.60 -2.93 21,100 22,500 20,500 340 6,970,000
14/09/2021 21,100 1.35 6.40 19,750 21,100 19,150 660 13,926,000
13/09/2021 19,750 0.25 1.27 19,500 20,850 19,550 160 3,160,000
10/09/2021 19,500 -0.50 -2.56 20,000 20,000 19,300 80 1,560,000
09/09/2021 20,000 0.50 2.50 19,500 20,850 19,600 320 6,400,000
08/09/2021 19,500 -0.60 -3.08 20,100 21,300 19,500 280 5,460,000
07/09/2021 20,100 0.90 4.48 19,200 20,500 18,550 800 16,080,000
06/09/2021 19,200 -0.35 -1.82 19,550 20,300 18,900 350 6,720,000
05/09/2021 18,500 0.50 2.70 18,000 18,000 17,600 470 8,695,000
03/09/2021 17,600 -0.40 -2.27 18,000 18,000 17,600 110 1,936,000
01/09/2021 19,550 -0.95 -4.86 20,500 20,500 19,300 170 3,323,500
31/08/2021 20,500 0.90 4.39 19,600 20,500 19,500 210 4,305,000
30/08/2021 19,600 -0.90 -4.59 20,500 20,500 19,600 20 392,000
27/08/2021 20,500 1.30 6.34 19,200 20,500 19,050 540 11,070,000
26/08/2021 19,200 -0.60 -3.13 19,800 19,800 19,200 20 384,000
25/08/2021 19,800 0.40 2.02 19,400 19,800 19,500 110 2,178,000
24/08/2021 19,400 -0.40 -2.06 19,800 19,800 19,400 340 6,596,000
23/08/2021 19,800 -0.35 -1.77 20,150 19,800 19,800 80 1,584,000
20/08/2021 20,150 -0.25 -1.24 20,400 20,150 19,350 360 7,254,000
19/08/2021 20,400 -0.20 -0.98 20,600 20,600 20,400 90 1,836,000
18/08/2021 20,600 0.40 1.94 20,200 20,600 20,000 70 1,442,000
17/08/2021 20,200 1.00 4.95 19,200 20,200 19,150 660 13,332,000
16/08/2021 19,200 -0.90 -4.69 20,100 19,200 19,200 50 960,000
13/08/2021 20,100 1.30 6.47 18,800 20,100 18,900 1,230 24,723,000
12/08/2021 18,800 -1.00 -5.32 19,800 20,500 18,700 250 4,700,000
11/08/2021 19,800 1.00 5.05 18,800 20,100 18,600 720 14,256,000
10/08/2021 18,800 0.70 3.72 18,100 19,350 18,200 1,170 21,996,000
09/08/2021 18,100 0.10 0.55 18,000 19,000 18,100 450 8,145,000
06/08/2021 18,000 -0.50 -2.78 18,500 19,200 18,000 600 10,800,000
05/08/2021 18,500 0.50 2.70 18,000 18,700 18,100 470 8,695,000
04/08/2021 18,000 0.40 2.22 17,600 18,000 17,500 60 1,080,000
03/08/2021 17,600 -0.40 -2.27 18,000 18,000 17,600 110 1,936,000
02/08/2021 18,000 -0.50 -2.78 18,000 18,000 17,500 130 2,340,000
30/07/2021 18,000 -0.20 -1.11 18,200 18,500 18,000 90 1,620,000
29/07/2021 18,200 -0.80 -4.40 19,000 18,200 18,200 30 546,000
28/07/2021 19,000 -0.25 -1.32 19,250 19,250 19,000 1,220 23,180,000
27/07/2021 19,250 1.25 6.49 18,000 19,250 18,950 1,040 20,020,000
26/07/2021 18,000 -1.05 -5.83 19,050 18,400 17,850 360 6,480,000
23/07/2021 19,050 -0.85 -4.46 19,900 20,500 19,050 1,790 34,099,500
21/07/2021 18,600 1.20 6.45 17,400 18,600 17,600 2,390 44,454,000
20/07/2021 17,400 0.40 2.30 17,000 17,500 16,550 520 9,048,000
19/07/2021 17,000 -0.30 -1.76 17,300 17,000 16,500 240 4,080,000
17/07/2021 17,300 0.70 4.05 16,600 17,300 16,700 50 865,000
16/07/2021 17,300 0.70 4.05 16,600 17,300 16,700 50 865,000
15/07/2021 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 120 1,992,000
14/07/2021 16,600 -0.40 -2.41 17,000 17,700 16,600 150 2,490,000
13/07/2021 17,000 0.10 0.59 16,900 17,000 17,000 140 2,380,000
12/07/2021 16,900 -0.15 -0.89 17,050 17,000 16,500 520 8,788,000
09/07/2021 17,050 -0.45 -2.64 17,500 17,500 17,050 470 8,013,500
08/07/2021 17,500 0.30 1.71 17,200 17,500 17,000 740 12,950,000
07/07/2021 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 60 1,032,000
06/07/2021 17,200 -0.10 -0.58 17,200 17,200 17,100 730 12,556,000
05/07/2021 17,200 -0.80 -4.65 18,000 18,500 17,100 920 15,824,000
02/07/2021 18,000 0.80 4.44 17,200 18,400 17,300 5,790 104,220,000
01/07/2021 17,200 0.60 3.49 16,600 17,500 16,200 6,750 116,100,000
30/06/2021 16,600 0.10 0.60 16,500 17,200 16,600 260 4,316,000
29/06/2021 16,500 -0.70 -4.24 17,200 16,500 16,500 10 165,000
28/06/2021 17,200 0.30 1.74 16,900 17,200 16,900 30 516,000
25/06/2021 16,900 0.20 1.18 16,700 16,900 16,700 310 5,239,000
24/06/2021 16,700 0.40 2.40 16,700 17,300 16,700 1,420 23,714,000
23/06/2021 16,700 -0.40 -2.40 17,100 17,300 16,200 1,410 23,547,000
22/06/2021 17,100 0.20 1.17 16,900 17,200 17,000 520 8,892,000
21/06/2021 16,900 0.10 0.59 16,500 17,000 16,500 2,030 34,307,000
18/06/2021 16,500 -0.30 -1.82 16,800 16,800 16,200 360 5,940,000
17/06/2021 16,800 -0.90 -5.36 16,800 16,800 15,900 960 16,128,000
16/06/2021 16,800 -0.50 -2.98 16,800 16,800 16,300 60 1,008,000
15/06/2021 16,850 0.05 0.30 16,800 16,850 16,850 20 337,000
14/06/2021 16,800 -0.30 -1.79 16,800 16,800 16,500 150 2,520,000
11/06/2021 16,800 0.10 0.60 16,700 16,800 16,800 10 168,000
10/06/2021 16,700 -0.30 -1.80 17,000 16,700 16,600 130 2,171,000
09/06/2021 17,000 -0.40 -2.35 17,400 17,000 16,500 270 4,590,000
08/06/2021 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 10 174,000
07/06/2021 17,400 1.00 5.75 16,400 17,500 16,500 1,140 19,836,000
04/06/2021 16,400 0.80 4.88 15,600 16,500 15,600 1,220 20,008,000
03/06/2021 15,600 0.10 0.64 15,600 15,700 15,500 1,060 16,536,000
02/06/2021 15,600 -0.10 -0.64 15,700 15,750 15,600 520 8,112,000
01/06/2021 15,700 -0.10 -0.64 15,700 15,700 15,600 290 4,553,000
31/05/2021 15,700 -1.50 -9.55 15,700 15,700 15,700 10 157,000
29/05/2021 15,700 0.10 0.64 15,600 15,700 15,550 390 6,123,000
28/05/2021 15,700 0.10 0.64 15,600 15,700 15,550 390 6,123,000
27/05/2021 15,600 0.10 0.64 15,500 15,600 15,600 80 1,248,000
26/05/2021 15,500 -0.05 -0.32 15,550 15,650 15,500 560 8,680,000
25/05/2021 15,550 0.05 0.32 15,500 15,550 15,500 210 3,265,500
24/05/2021 15,500 -0.10 -0.65 15,600 15,500 15,500 130 2,015,000
21/05/2021 15,600 -0.40 -2.56 16,000 16,000 15,600 1,580 24,648,000
20/05/2021 16,000 0.45 2.81 15,550 16,000 15,600 390 6,240,000
19/05/2021 15,550 -0.05 -0.32 15,600 15,550 15,200 930 14,461,500
18/05/2021 15,600 -0.10 -0.64 15,700 15,600 15,550 310 4,836,000
17/05/2021 15,700 -0.70 -4.46 16,400 16,000 15,700 840 13,188,000
14/05/2021 16,400 -0.25 -1.52 16,650 16,850 16,400 90 1,476,000
13/05/2021 16,650 0.15 0.90 16,500 16,850 16,500 50 832,500
12/05/2021 16,500 -0.35 -2.12 16,500 16,900 16,150 170 2,805,000
11/05/2021 16,500 0.20 1.21 16,300 16,900 16,300 2,130 35,145,000
07/05/2021 16,300 -0.20 -1.23 16,500 16,300 16,000 260 4,238,000
06/05/2021 16,500 0.50 3.03 16,000 16,800 16,500 20 330,000
05/05/2021 16,000 -0.30 -1.88 16,000 16,200 15,700 810 12,960,000
04/05/2021 16,000 -0.05 -0.31 16,050 16,050 16,000 190 3,040,000
03/05/2021 17,300 1.10 6.36 16,200 17,300 15,100 120 2,076,000
29/04/2021 16,050 0.40 2.49 15,650 16,300 16,000 380 6,099,000
28/04/2021 15,650 -0.70 -4.47 16,350 16,000 15,600 160 2,504,000
27/04/2021 16,350 0.00 ■■ 0.00 16,350 16,350 16,350 30 490,500
26/04/2021 16,350 -0.85 -5.20 16,350 16,350 15,500 480 7,848,000
23/04/2021 16,350 0.15 0.92 16,200 16,350 16,000 180 2,943,000
22/04/2021 16,200 -0.40 -2.47 16,600 16,200 16,000 220 3,564,000
20/04/2021 16,600 -0.60 -3.61 16,600 16,600 16,000 220 3,652,000
19/04/2021 16,600 0.60 3.61 16,000 16,600 15,750 120 1,992,000
16/04/2021 16,000 -0.40 -2.50 16,400 16,800 16,000 860 13,760,000
15/04/2021 16,400 -0.40 -2.44 16,800 16,400 16,000 540 8,856,000
14/04/2021 16,800 0.20 1.19 16,600 16,800 16,250 150 2,520,000
13/04/2021 16,600 -0.30 -1.81 16,900 17,200 16,500 920 15,272,000
12/04/2021 16,900 0.20 1.18 16,700 17,000 16,500 270 4,563,000
10/04/2021 16,700 -0.70 -4.19 17,400 17,400 16,600 140 2,338,000
09/04/2021 16,700 -0.70 -4.19 17,400 17,400 16,600 140 2,338,000
08/04/2021 17,400 0.10 0.57 17,300 17,400 17,400 40 696,000
07/04/2021 17,300 0.50 2.89 17,300 17,900 17,300 1,040 17,992,000
06/04/2021 17,300 0.70 4.05 16,600 17,600 17,300 760 13,148,000
05/04/2021 16,600 0.20 1.20 16,400 16,900 16,600 100 1,660,000
03/04/2021 17,300 1.10 6.36 16,200 16,400 16,300 120 2,076,000
02/04/2021 16,400 0.20 1.22 16,200 16,400 16,300 70 1,148,000
01/04/2021 16,200 -0.20 -1.23 16,400 16,300 16,000 1,680 27,216,000
31/03/2021 16,400 -0.80 -4.88 17,200 17,100 16,400 160 2,624,000
30/03/2021 17,200 0.30 1.74 16,900 17,200 16,200 3,310 56,932,000
29/03/2021 16,900 -0.10 -0.59 17,000 16,900 15,900 740 12,506,000
26/03/2021 17,000 -0.80 -4.71 17,800 17,500 16,600 1,350 22,950,000
25/03/2021 17,800 -0.10 -0.56 17,900 17,800 16,800 920 16,376,000
24/03/2021 17,900 0.10 0.56 17,900 19,100 17,900 3,520 63,008,000
23/03/2021 17,900 1.15 6.42 16,750 17,900 17,900 3,950 70,705,000
22/03/2021 16,750 1.05 6.27 15,700 16,750 15,700 6,670 111,722,500
19/03/2021 15,700 -0.05 -0.32 15,750 15,750 15,700 410 6,437,000
18/03/2021 15,750 0.05 0.32 15,700 16,050 15,700 1,270 20,002,500
17/03/2021 15,700 0.30 1.91 15,700 16,000 15,700 130 2,041,000
16/03/2021 15,700 -0.30 -1.91 16,000 16,000 15,700 280 4,396,000
15/03/2021 16,000 0.50 3.13 15,500 16,100 15,800 770 12,320,000
12/03/2021 15,500 0.20 1.29 15,500 15,700 15,500 1,110 17,205,000
11/03/2021 15,500 -0.05 -0.32 15,550 15,800 15,500 910 14,105,000
10/03/2021 15,550 0.05 0.32 15,500 15,550 15,500 770 11,973,500
09/03/2021 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 230 3,565,000
08/03/2021 15,500 0.30 1.94 15,200 15,500 15,100 2,500 38,750,000
05/03/2021 15,200 -0.30 -1.97 15,500 15,600 15,200 2,540 38,608,000
04/03/2021 15,500 0.10 0.65 15,400 15,700 15,400 400 6,200,000
03/03/2021 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 190 2,926,000
02/03/2021 15,400 0.10 0.65 15,300 15,700 15,400 940 14,476,000
01/03/2021 15,300 -0.40 -2.61 15,700 15,500 15,200 600 9,180,000
26/02/2021 15,700 0.35 2.23 15,350 15,700 14,900 480 7,536,000
25/02/2021 15,350 -0.50 -3.26 15,850 15,850 15,300 1,280 19,648,000
24/02/2021 15,850 -0.45 -2.84 16,300 16,300 15,500 3,730 59,120,500
23/02/2021 16,300 -0.50 -3.07 16,800 16,850 15,700 1,540 25,102,000
22/02/2021 16,800 -0.35 -2.08 17,150 16,850 16,000 1,090 18,312,000
19/02/2021 17,150 -0.05 -0.29 17,200 17,800 17,150 12,040 206,486,000
18/02/2021 17,200 0.30 1.74 16,900 17,900 16,950 1,600 27,520,000
17/02/2021 16,900 1.10 6.51 15,800 16,900 16,000 3,760 63,544,000
09/02/2021 15,800 0.20 1.27 15,600 15,800 15,600 850 13,430,000
08/02/2021 15,600 0.05 0.32 15,550 15,750 15,600 960 14,976,000
05/02/2021 15,550 -0.65 -4.18 16,200 16,200 15,550 700 10,885,000
05/01/2021 18,400 1.10 5.98 17,300 18,500 16,100 3,410 62,744,000
04/01/2021 17,300 -1.25 -7.23 18,550 17,300 17,300 1,200 20,760,000
31/12/2020 18,550 -1.35 -7.28 19,900 18,550 18,550 4,140 76,797,000
30/12/2020 19,900 -0.45 -2.26 20,350 20,350 18,950 17,300 344,270,000
29/12/2020 20,350 1.30 6.39 19,050 20,350 20,300 4,728 96,214,800
28/12/2020 19,050 1.20 6.30 17,850 19,050 19,050 1,602 30,518,100
27/12/2020 17,850 1.20 6.72 16,700 17,850 17,850 1,300 23,205,000
25/12/2020 17,850 1.20 6.72 16,700 17,850 17,850 1,300 23,205,000
24/12/2020 16,700 1.10 6.59 15,650 16,700 16,000 2,784 46,492,800
23/12/2020 15,650 1.00 6.39 14,650 15,650 15,650 136 2,128,400
22/12/2020 14,650 1.00 6.83 13,700 14,650 14,600 1,700 24,905,000
21/12/2020 13,700 0.20 1.46 13,500 14,400 13,700 1,908 26,139,600
20/12/2020 13,500 -0.50 -3.70 14,000 14,200 13,400 1,164 15,714,000
18/12/2020 13,500 -0.50 -3.70 14,000 14,200 13,400 1,164 15,714,000
17/12/2020 14,000 0.60 4.29 13,400 14,000 14,000 11 154,000
16/12/2020 13,400 -0.60 -4.48 14,000 14,450 13,400 61 817,400
15/12/2020 14,000 -0.30 -2.14 14,250 15,200 14,000 209 2,926,000
14/12/2020 14,250 0.90 6.32 13,350 14,250 13,300 742 10,573,500
13/12/2020 13,350 -0.90 -6.74 14,250 14,250 13,350 250 3,337,500
11/12/2020 13,350 -0.90 -6.74 14,250 14,250 13,350 250 3,337,500
10/12/2020 14,250 -0.80 -5.61 15,000 14,250 14,250 1 14,250
09/12/2020 15,000 0.50 3.33 14,500 15,000 14,400 252 3,780,000
08/12/2020 15,000 0.50 3.33 14,500 15,000 14,400 252 3,780,000
07/12/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 320 4,640,000
04/12/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 60 870,000
03/12/2020 14,500 0.60 4.14 13,950 14,500 14,400 136 1,972,000
02/12/2020 14,500 0.60 4.14 13,950 14,500 14,400 136 1,972,000
01/12/2020 13,950 0.90 6.45 13,100 13,950 13,900 7 97,650
30/11/2020 13,100 -0.10 -0.76 13,200 13,500 13,100 150 1,965,000
26/11/2020 13,200 -0.30 -2.27 13,500 13,200 13,200 13,530 178,596,000
25/11/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 13,450 181,575,000
24/11/2020 13,500 0.35 2.59 13,150 13,500 13,500 10 135,000
23/11/2020 13,150 -0.35 -2.66 13,500 13,500 13,150 1,050 13,807,500
19/11/2020 13,500 -0.50 -3.70 14,000 13,500 13,500 93 1,255,500
17/11/2020 14,000 0.10 0.71 13,900 14,000 14,000 6 84,000
16/11/2020 13,900 0.90 6.47 13,000 13,900 13,900 16 222,400
10/11/2020 13,000 -0.40 -3.08 13,350 13,850 13,000 605 7,865,000
09/11/2020 13,350 -0.30 -2.25 13,600 13,600 13,350 295 3,938,250
05/11/2020 13,600 -1.00 -7.35 14,600 13,800 13,600 1,000 13,600,000
03/11/2020 14,600 0.90 6.16 13,700 14,600 14,600 290 4,234,000
30/10/2020 13,700 -0.30 -2.19 14,000 13,700 13,700 12 164,400
28/10/2020 14,000 -0.90 -6.43 14,900 14,000 14,000 1 14,000
26/10/2020 14,900 0.90 6.04 14,000 14,900 14,900 1 14,900
23/10/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,300 1,413 19,782,000
20/10/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
19/10/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 235 3,290,000
16/10/2020 14,000 0.20 1.43 13,800 14,000 13,900 760 10,640,000
15/10/2020 13,800 0.20 1.45 13,600 13,800 13,700 50 690,000
12/10/2020 13,600 -0.40 -2.94 14,000 14,950 13,600 501 6,813,600
09/10/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 5 70,000
07/10/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 677 9,478,000
06/10/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 310 4,340,000
05/10/2020 14,000 -0.50 -3.57 14,500 14,500 14,000 2,005 28,070,000
02/10/2020 14,500 -0.20 -1.38 14,650 14,500 14,500 651 9,439,500
01/10/2020 14,650 0.70 4.78 14,000 14,650 14,000 600 8,790,000
30/09/2020 14,000 -0.50 -3.57 14,500 14,500 14,000 21 294,000
29/09/2020 14,500 -0.30 -2.07 14,800 14,500 14,000 2,000 29,000,000
28/09/2020 14,800 0.90 6.08 13,900 14,800 14,800 1 14,800
25/09/2020 13,900 -0.90 -6.47 14,850 14,000 13,900 463 6,435,700
24/09/2020 14,850 -1.10 -7.41 15,950 14,850 14,850 1 14,850
23/09/2020 15,950 0.90 5.64 15,100 15,950 15,950 2 31,900
22/09/2020 15,100 0.40 2.65 14,700 15,100 14,000 1,001 15,115,100
17/09/2020 14,700 0.90 6.12 13,800 0 0 1 14,700
11/09/2020 13,800 0.90 6.52 12,900 13,800 13,800 1 13,800
10/09/2020 12,900 -0.60 -4.65 13,500 12,900 12,700 3 38,700
08/09/2020 13,500 -1.00 -7.41 14,500 13,500 13,500 3 40,500
07/09/2020 14,500 0.50 3.45 14,000 14,500 14,500 2 29,000
28/08/2020 14,000 0.40 2.86 13,600 14,000 13,900 12 168,000
27/08/2020 13,600 -0.40 -2.94 14,000 14,200 13,600 170 2,312,000
25/08/2020 14,000 0.10 0.71 13,900 14,000 13,800 137 1,918,000
24/08/2020 13,900 0.40 2.88 13,500 13,900 13,900 39 542,100
21/08/2020 13,500 -0.40 -2.96 13,950 13,500 13,500 52 702,000
20/08/2020 13,950 0.00 ■■ 0.00 13,950 13,950 13,950 1 13,950
19/08/2020 13,950 -1.00 -7.17 14,950 14,200 13,950 108 1,506,600
18/08/2020 14,950 0.60 4.01 14,350 14,950 14,950 1 14,950
17/08/2020 14,350 0.90 6.27 13,450 14,350 13,100 3 43,050
16/08/2020 13,450 -0.90 -6.69 14,350 14,350 13,450 21 282,450
14/08/2020 13,450 -0.90 -6.69 14,350 14,350 13,450 21 282,450
13/08/2020 14,350 0.90 6.27 13,450 14,350 13,100 2 28,700
12/08/2020 13,450 -1.00 -7.43 14,400 13,450 13,400 15 201,750
11/08/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,350 2 28,800
06/08/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,350 1,216 17,510,400
05/08/2020 14,400 -0.10 -0.69 14,500 14,400 14,400 29 417,600
04/08/2020 14,500 0.90 6.21 13,650 14,600 12,850 145 2,102,500
29/07/2020 13,650 0.00 ■■ 0.00 13,650 13,650 13,650 1 13,650
23/07/2020 13,650 0.00 ■■ 0.00 13,650 13,650 13,650 41 559,650
21/07/2020 13,650 0.90 6.59 12,800 13,650 12,750 399 5,446,350
20/07/2020 12,800 -0.70 -5.47 13,500 12,800 12,700 7 89,600
16/07/2020 13,500 -0.10 -0.74 13,600 13,500 13,500 801 10,813,500
15/07/2020 13,600 0.10 0.74 13,500 13,600 13,600 1 13,600
14/07/2020 13,500 0.50 3.70 13,000 13,500 13,500 50 675,000
13/07/2020 13,000 -0.70 -5.38 13,700 14,000 13,000 176 2,288,000
12/07/2020 13,700 0.40 2.92 13,350 13,700 13,700 20 274,000
10/07/2020 13,700 0.40 2.92 13,350 13,700 13,700 20 274,000
09/07/2020 13,350 -0.10 -0.75 13,400 13,600 13,350 201 2,683,350
08/07/2020 13,350 -0.10 -0.75 13,400 13,600 13,350 201 2,683,350
06/07/2020 13,400 0.70 5.22 12,750 13,400 13,400 10 134,000
05/07/2020 12,750 -0.90 -7.06 13,700 13,000 12,750 25 318,750
03/07/2020 12,750 -0.90 -7.06 13,700 13,000 12,750 25 318,750
02/07/2020 13,700 0.30 2.19 13,400 13,700 13,700 2 27,400
29/06/2020 13,400 -0.40 -2.99 13,800 13,400 13,400 1 13,400
23/06/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 100 1,380,000
22/06/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,300 2 27,600
19/06/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,350 502 6,927,600
18/06/2020 13,800 0.30 2.17 13,550 13,800 13,350 7 96,600
17/06/2020 13,550 0.00 ■■ 0.00 13,550 13,550 13,550 50 677,500
16/06/2020 13,550 -0.60 -4.43 14,200 14,200 13,550 298 4,037,900
12/06/2020 14,200 0.30 2.11 13,900 14,850 13,700 216 3,067,200
11/06/2020 13,900 -0.10 -0.72 14,000 14,000 13,900 302 4,197,800
10/06/2020 14,000 -0.10 -0.71 14,100 14,000 13,300 246 3,444,000
09/06/2020 14,100 0.10 0.71 14,000 14,100 14,000 661 9,320,100
08/06/2020 14,000 0.40 2.86 13,600 14,000 13,600 2,575 36,050,000
06/06/2020 13,600 0.00 ■■ 0.00 13,600 14,000 13,500 452 6,147,200
05/06/2020 13,600 0.00 ■■ 0.00 13,600 14,000 13,500 452 6,147,200
04/06/2020 13,600 -0.40 -2.94 14,000 14,000 13,600 11 149,600
03/06/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
02/06/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 34 476,000
01/06/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 34 476,000
31/05/2020 14,000 0.90 6.43 13,100 14,000 12,900 103 1,442,000
29/05/2020 14,000 0.90 6.43 13,100 14,000 12,900 103 1,442,000
28/05/2020 13,100 -0.90 -6.87 14,000 13,100 13,100 2 26,200
26/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,100 332 4,648,000
25/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,100 332 4,648,000
21/05/2020 14,000 0.60 4.29 13,450 14,000 14,000 1 14,000
20/05/2020 14,000 0.60 4.29 13,450 14,000 14,000 1 14,000
19/05/2020 13,450 0.90 6.69 12,600 13,450 13,450 4 53,800
18/05/2020 13,450 0.90 6.69 12,600 13,450 13,450 4 53,800
15/05/2020 12,600 -0.80 -6.35 13,400 13,500 12,600 114 1,436,400
14/05/2020 12,600 -0.80 -6.35 13,400 13,500 12,600 114 1,436,400
13/05/2020 13,400 0.80 5.97 12,600 13,400 13,400 5 67,000
12/05/2020 12,600 -0.50 -3.97 13,050 12,600 12,600 40 504,000
11/05/2020 13,050 0.10 0.77 13,000 13,900 13,050 11 143,550
10/05/2020 13,050 0.10 0.77 13,000 13,900 13,050 11 143,550
08/05/2020 13,050 0.10 0.77 13,000 13,900 13,050 11 143,550
07/05/2020 13,000 -0.50 -3.85 13,500 14,000 13,000 4,493 58,409,000
06/05/2020 13,000 -0.50 -3.85 13,500 14,000 13,000 4,493 58,409,000
05/05/2020 13,500 0.00 ■■ 0.00 13,500 13,950 13,500 32 432,000
04/05/2020 13,500 0.00 ■■ 0.00 13,500 13,950 13,500 32 432,000
01/05/2020 13,500 0.40 2.96 13,050 13,500 13,500 1 13,500
30/04/2020 13,500 0.40 2.96 13,050 13,500 13,500 1 13,500
29/04/2020 13,500 0.40 2.96 13,050 13,500 13,500 1 13,500
28/04/2020 13,050 -0.90 -6.90 14,000 14,000 13,050 255 3,327,750
27/04/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,822 53,508,000
26/04/2020 14,000 0.50 3.57 13,500 14,000 14,000 2,494 34,916,000
24/04/2020 14,000 0.50 3.57 13,500 14,000 14,000 2,494 34,916,000
23/04/2020 13,500 0.40 2.96 13,050 13,950 13,500 3 40,500
22/04/2020 13,050 -0.90 -6.90 13,900 13,900 13,050 8 104,400
21/04/2020 13,900 0.20 1.44 13,700 13,900 13,850 2 27,800
20/04/2020 13,700 0.30 2.19 13,400 13,700 13,700 1 13,700
19/04/2020 13,700 0.30 2.19 13,400 13,700 13,700 1 13,700
17/04/2020 13,700 0.30 2.19 13,400 13,700 13,700 1 13,700
16/04/2020 13,400 0.90 6.72 12,550 13,400 13,400 1 13,400
15/04/2020 12,550 0.10 0.80 12,500 12,550 12,000 8 100,400
14/04/2020 12,500 -0.40 -3.20 12,900 12,500 12,500 2 25,000
13/04/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1 12,900
10/04/2020 12,900 0.40 3.10 12,500 12,900 12,500 2 25,800
09/04/2020 12,900 0.40 3.10 12,500 12,900 12,500 2 25,800
08/04/2020 12,500 0.80 6.40 11,700 12,500 12,500 11 137,500
07/04/2020 11,700 -0.80 -6.84 12,450 11,700 11,700 1 11,700
06/04/2020 12,450 -0.90 -7.23 13,350 13,400 12,450 25 311,250
05/04/2020 13,350 0.90 6.74 12,500 13,350 13,350 1 13,350
03/04/2020 13,350 0.90 6.74 12,500 13,350 13,350 1 13,350
01/04/2020 12,500 0.40 3.20 12,050 12,850 11,500 92 1,150,000
31/03/2020 12,500 0.40 3.20 12,050 12,850 11,500 92 1,150,000
30/03/2020 12,050 0.80 6.64 11,300 12,050 11,000 9 108,450
29/03/2020 11,300 0.10 0.88 11,250 12,000 10,500 5 56,500
27/03/2020 11,300 0.10 0.88 11,250 12,000 10,500 5 56,500
26/03/2020 11,250 0.70 6.22 10,550 11,250 11,250 10 112,500
25/03/2020 10,550 -0.70 -6.64 11,250 10,550 10,550 1 10,550
24/03/2020 10,550 -0.70 -6.64 11,250 10,550 10,550 1 10,550
23/03/2020 11,250 -0.80 -7.11 12,050 11,300 11,250 3 33,750
20/03/2020 12,050 0.10 0.83 12,000 12,500 12,050 4 48,200
19/03/2020 12,050 0.10 0.83 12,000 12,500 12,050 4 48,200
18/03/2020 12,000 -0.30 -2.50 12,300 13,150 12,000 133 1,596,000
17/03/2020 12,300 0.80 6.50 11,550 12,300 11,600 9 110,700
16/03/2020 11,550 -0.40 -3.46 11,950 12,750 11,150 2,750 31,762,500
13/03/2020 11,950 -0.85 -7.11 12,800 12,450 11,950 180 2,151,000
12/03/2020 12,800 -0.90 -7.03 13,700 13,700 12,750 4,260 54,528,000
11/03/2020 13,700 0.40 2.92 13,300 13,700 13,000 60 822,000
10/03/2020 13,300 -0.70 -5.26 14,000 13,300 13,300 4 53,200
09/03/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 91 1,274,000
06/03/2020 14,000 -0.80 -5.71 14,750 14,750 14,000 1,546 21,644,000
05/03/2020 14,750 0.90 6.10 13,800 14,750 13,750 1,878 27,700,500
04/03/2020 13,800 -0.90 -6.52 14,750 15,500 13,800 4,517 62,334,600
03/03/2020 14,750 0.80 5.42 13,950 14,750 14,750 1 14,750
02/03/2020 13,950 -1.10 -7.89 15,000 14,750 13,950 665 9,276,750
28/02/2020 15,000 0.00 ■■ 0.00 15,000 15,000 13,950 470 7,050,000
27/02/2020 15,000 -0.40 -2.67 15,350 15,350 14,400 22 330,000
26/02/2020 15,350 0.60 3.91 14,750 15,350 13,800 194 2,977,900
25/02/2020 14,750 0.90 6.10 13,800 14,750 13,800 5,352 78,942,000
24/02/2020 13,800 0.20 1.45 13,650 14,600 13,800 110 1,518,000
21/02/2020 13,650 -0.90 -6.59 14,500 14,900 13,550 4,345 59,309,250
20/02/2020 14,500 0.90 6.21 13,600 14,500 13,600 2,081 30,174,500
19/02/2020 13,600 0.30 2.21 13,350 14,250 13,250 711 9,669,600
18/02/2020 13,350 0.20 1.50 13,200 14,100 13,350 13 173,550
17/02/2020 13,200 -0.30 -2.27 13,500 13,200 13,200 1 13,200
15/02/2020 13,500 0.00 ■■ 0.00 13,500 14,400 13,500 35 472,500
14/02/2020 13,500 0.00 ■■ 0.00 13,500 14,400 13,500 35 472,500
13/02/2020 13,500 0.70 5.19 12,800 13,650 13,500 16 216,000
12/02/2020 12,800 -0.90 -7.03 13,750 13,600 12,800 31 396,800
11/02/2020 13,750 -0.80 -5.82 14,500 14,000 13,750 12 165,000
10/02/2020 14,500 0.90 6.21 13,600 14,500 14,500 1 14,500
09/02/2020 13,600 -0.20 -1.47 13,800 14,750 13,600 3 40,800
07/02/2020 13,600 -0.20 -1.47 13,800 14,750 13,600 3 40,800
06/02/2020 13,800 -1.00 -7.25 14,800 13,800 13,800 2 27,600
05/02/2020 14,800 -0.30 -2.03 15,100 14,800 14,800 2 29,600
04/02/2020 14,800 -0.30 -2.03 15,100 14,800 14,800 2 29,600
03/02/2020 15,100 0.60 3.97 14,500 15,100 15,100 1 15,100
02/02/2020 15,100 0.60 3.97 14,500 15,100 15,100 1 15,100
31/01/2020 15,100 0.60 3.97 14,500 15,100 15,100 1 15,100
30/01/2020 14,500 0.10 0.69 14,400 14,500 14,500 29 420,500
29/01/2020 14,400 0.90 6.25 13,500 14,400 14,400 1 14,400
28/01/2020 14,400 0.90 6.25 13,500 14,400 14,400 1 14,400
27/01/2020 14,400 0.90 6.25 13,500 14,400 14,400 1 14,400
26/01/2020 14,400 0.90 6.25 13,500 14,400 14,400 1 14,400
24/01/2020 14,400 0.90 6.25 13,500 14,400 14,400 1 14,400
23/01/2020 14,400 0.90 6.25 13,500 14,400 14,400 1 14,400
22/01/2020 14,400 0.90 6.25 13,500 14,400 14,400 1 14,400
21/01/2020 13,500 -0.65 -4.81 14,150 13,500 13,500 10 135,000
16/01/2020 14,150 -1.05 -7.42 15,200 14,150 14,150 390 5,518,500
15/01/2020 15,200 0.90 5.92 14,300 15,200 15,200 10 152,000
13/01/2020 13,400 -0.10 -0.75 13,500 14,400 13,400 126 1,688,400
10/01/2020 13,500 -0.80 -5.93 14,300 13,500 13,500 48 648,000
08/01/2020 14,300 0.80 5.59 13,500 14,400 13,400 383 5,476,900
07/01/2020 13,500 0.10 0.74 13,400 14,300 13,500 1,467 19,804,500
06/01/2020 13,400 -0.90 -6.72 14,250 13,400 13,400 1 13,400
02/01/2020 14,250 -1.10 -7.72 15,300 14,250 14,250 1 14,250
31/12/2019 15,300 1.00 6.54 14,300 15,300 14,400 80 1,224,000
30/12/2019 14,300 0.90 6.29 13,400 14,300 14,100 125 1,787,500
27/12/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 19 254,600
25/12/2019 13,400 -0.10 -0.75 13,500 13,400 13,400 8 107,200
24/12/2019 13,500 -0.70 -5.19 14,200 14,300 13,500 8 108,000
20/12/2019 14,200 0.20 1.41 14,000 14,200 14,150 170 2,414,000
19/12/2019 14,000 0.70 5.00 13,300 14,000 14,000 59 826,000
17/12/2019 13,300 -0.80 -6.02 14,100 14,500 13,200 148 1,968,400
16/12/2019 14,100 0.00 ■■ 0.00 14,100 14,100 14,050 17 239,700
12/12/2019 14,100 0.60 4.26 13,500 14,100 14,100 1 14,100
11/12/2019 13,500 0.00 ■■ 0.00 13,500 14,100 12,600 306 4,131,000
10/12/2019 13,500 -0.70 -5.19 14,200 13,500 13,500 10 135,000
06/12/2019 14,200 0.00 ■■ 0.00 14,200 14,200 13,250 551 7,824,200
05/12/2019 14,200 0.70 4.93 13,500 14,400 12,700 621 8,818,200
03/12/2019 13,500 0.00 ■■ 0.00 13,500 13,500 12,600 2 27,000
27/11/2019 13,500 0.20 1.48 13,350 13,500 13,500 4 54,000
22/11/2019 13,350 0.00 ■■ 0.00 13,300 13,350 13,350 1 13,350
21/11/2019 13,300 0.20 1.50 13,100 13,300 13,300 16 212,800
20/11/2019 13,300 0.20 1.50 13,100 13,300 13,300 16 212,800
19/11/2019 13,100 -0.80 -6.11 13,900 13,100 13,100 1 13,100
18/11/2019 13,900 0.90 6.47 13,000 13,900 13,900 20 278,000
15/11/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 51 663,000
14/11/2019 13,000 -0.60 -4.62 13,600 14,550 13,000 194 2,522,000
13/11/2019 13,600 -0.90 -6.62 14,500 14,500 13,600 9 122,400
11/11/2019 14,500 -0.30 -2.07 14,800 14,500 13,900 2 29,000
07/11/2019 14,800 -1.10 -7.43 15,900 14,800 14,800 9 133,200
06/11/2019 15,900 0.50 3.14 15,400 15,900 15,900 1 15,900
04/11/2019 15,400 0.50 3.25 14,900 15,400 15,400 1 15,400
01/11/2019 14,900 0.80 5.37 14,100 14,900 14,900 1 14,900
30/10/2019 14,100 -0.40 -2.84 14,500 14,100 14,100 30 423,000
29/10/2019 14,500 0.50 3.45 14,000 14,950 14,000 23 333,500
28/10/2019 14,000 -1.00 -7.14 15,000 15,000 14,000 2 28,000
24/10/2019 15,000 0.70 4.67 14,300 15,000 15,000 1 15,000
23/10/2019 14,300 -1.10 -7.69 15,350 14,300 14,300 59 843,700
22/10/2019 15,350 0.40 2.61 14,900 15,350 14,100 27 414,450
21/10/2019 14,900 0.80 5.37 14,100 14,900 14,900 1 14,900
18/10/2019 14,100 -0.90 -6.38 15,000 16,000 14,100 3 42,300
17/10/2019 15,000 -0.10 -0.67 15,100 15,000 14,200 7 105,000
10/10/2019 15,100 -1.10 -7.28 16,200 15,100 15,100 6 90,600
09/10/2019 16,200 1.00 6.17 15,200 16,200 14,200 10 162,000
07/10/2019 15,200 0.70 4.61 14,500 15,400 13,700 218 3,313,600
03/10/2019 14,500 0.80 5.52 13,700 14,500 14,500 1 14,500
02/10/2019 13,700 -0.30 -2.19 14,000 14,800 13,700 421 5,767,700
01/10/2019 14,000 -0.60 -4.29 14,600 14,900 14,000 301 4,214,000
30/09/2019 14,600 -0.80 -5.48 15,350 14,600 14,600 2 29,200
25/09/2019 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 3 46,050
24/09/2019 15,350 0.90 5.86 14,500 15,350 13,600 103 1,581,050
23/09/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1 14,500
20/09/2019 14,500 0.90 6.21 13,600 14,500 13,600 195 2,827,500
19/09/2019 13,600 -0.80 -5.88 14,400 13,600 13,600 7 95,200
17/09/2019 14,400 -0.10 -0.69 14,500 14,400 14,400 520 7,488,000
13/09/2019 14,500 0.50 3.45 14,000 14,500 14,500 1 14,500
12/09/2019 14,000 0.90 6.43 13,150 14,000 13,400 2 28,000
11/09/2019 13,150 -0.90 -6.84 14,000 14,000 13,150 1,007 13,242,050
09/09/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,950 594 8,316,000
05/09/2019 14,000 0.10 0.71 13,950 14,000 14,000 20 280,000
29/08/2019 13,950 -0.50 -3.58 14,400 14,000 13,950 116 1,618,200
27/08/2019 14,400 0.90 6.25 13,550 14,400 14,400 1 14,400
26/08/2019 13,550 0.00 ■■ 0.00 13,600 14,000 13,550 125 1,693,750
23/08/2019 13,600 -1.00 -7.35 14,600 14,500 13,600 27 367,200
21/08/2019 14,600 0.10 0.68 14,500 14,800 13,700 102 1,489,200
20/08/2019 14,500 0.20 1.38 14,300 14,500 14,500 300 4,350,000
19/08/2019 14,300 0.90 6.29 13,400 14,300 14,300 117 1,673,100
16/08/2019 13,400 -0.60 -4.48 14,000 14,500 13,400 134 1,795,600
15/08/2019 14,000 -1.00 -7.14 15,000 14,000 14,000 701 9,814,000
14/08/2019 15,000 -0.40 -2.67 15,400 15,000 15,000 2 30,000
13/08/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1 15,400
12/08/2019 15,400 1.00 6.49 14,450 15,400 14,500 488 7,515,200
09/08/2019 14,450 0.40 2.77 14,100 14,850 14,100 163 2,355,350
08/08/2019 14,100 0.00 ■■ 0.00 14,100 15,000 13,550 806 11,364,600
07/08/2019 14,100 0.10 0.71 14,000 14,500 14,000 285 4,018,500
06/08/2019 14,000 -0.40 -2.86 14,400 14,400 14,000 394 5,516,000
05/08/2019 14,400 0.00 ■■ 0.00 14,400 15,400 14,400 373 5,371,200
02/08/2019 14,400 0.90 6.25 13,500 14,400 13,750 249 3,585,600
01/08/2019 13,500 0.50 3.70 13,000 13,650 12,300 1,284 17,334,000
30/07/2019 13,000 -0.50 -3.85 13,500 13,500 12,650 109 1,417,000
29/07/2019 13,500 0.40 2.96 13,050 13,500 12,300 58 783,000
24/07/2019 13,050 0.00 ■■ 0.00 13,050 13,050 12,350 41 535,050
23/07/2019 13,050 0.10 0.77 13,000 13,150 13,050 13 169,650
22/07/2019 13,000 -0.10 -0.77 13,100 13,800 13,000 8 104,000
19/07/2019 13,100 -0.60 -4.58 13,700 14,000 13,100 137 1,794,700
18/07/2019 13,700 0.90 6.57 12,850 13,700 13,700 1 13,700
17/07/2019 12,850 0.30 2.33 12,600 12,850 12,850 1 12,850
15/07/2019 12,600 -0.50 -3.97 13,100 13,900 12,600 554 6,980,400
11/07/2019 13,100 0.30 2.29 12,850 13,200 13,100 21 275,100
10/07/2019 12,850 -0.50 -3.89 13,350 12,850 12,850 12 154,200
08/07/2019 13,350 -0.20 -1.50 13,550 14,150 13,000 48 640,800
05/07/2019 13,550 0.00 ■■ 0.00 13,550 13,550 13,550 1 13,550
04/07/2019 13,550 0.30 2.21 13,250 13,550 13,550 24 325,200
03/07/2019 13,250 -0.70 -5.28 13,950 13,250 13,250 14 185,500
02/07/2019 13,950 -1.10 -7.89 15,000 13,950 13,950 30 418,500
01/07/2019 15,000 0.70 4.67 14,300 15,000 13,400 72 1,080,000
28/06/2019 14,300 0.90 6.29 13,400 14,300 13,400 350 5,005,000
27/06/2019 13,400 0.30 2.24 13,100 13,400 13,050 255 3,417,000
26/06/2019 13,100 0.00 ■■ 0.00 13,050 13,300 13,100 22 288,200
25/06/2019 13,050 0.00 ■■ 0.00 13,050 13,950 13,050 402 5,246,100
24/06/2019 13,050 -0.10 -0.77 13,150 14,000 13,050 1,532 19,992,600
21/06/2019 13,150 0.10 0.76 13,100 13,150 13,150 4 52,600
20/06/2019 13,100 -0.90 -6.87 14,000 14,500 13,050 501 6,563,100
19/06/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 80 1,120,000
18/06/2019 14,000 -0.60 -4.29 14,600 14,000 14,000 100 1,400,000
17/06/2019 14,600 0.90 6.16 13,650 14,600 14,000 101 1,474,600
16/06/2019 13,650 -0.90 -6.59 14,550 15,550 13,650 304 4,149,600
14/06/2019 13,650 -0.90 -6.59 14,550 15,550 13,650 304 4,149,600
13/06/2019 14,550 1.00 6.87 13,600 14,550 14,550 1 14,550
11/06/2019 12,750 -0.90 -7.06 13,650 12,800 12,750 56 714,000
10/06/2019 13,650 -0.90 -6.59 14,500 14,000 13,650 619 8,449,350
09/06/2019 14,500 0.50 3.45 14,000 14,500 14,000 33 478,500
07/06/2019 14,500 0.50 3.45 14,000 14,500 14,000 33 478,500
06/06/2019 14,000 -0.60 -4.29 14,550 15,550 14,000 1,072 15,008,000
05/06/2019 14,550 0.00 ■■ 0.00 14,550 14,550 14,100 79 1,149,450
04/06/2019 14,550 1.00 6.87 13,600 14,550 13,700 670 9,748,500
03/06/2019 13,600 -0.40 -2.94 14,000 14,700 13,300 1,374 18,686,400
02/06/2019 14,000 -0.70 -5.00 14,700 14,000 14,000 150 2,100,000
31/05/2019 14,000 -0.70 -5.00 14,700 14,000 14,000 150 2,100,000
30/05/2019 14,700 0.80 5.44 13,900 14,700 13,500 1,609 23,652,300
29/05/2019 13,900 0.90 6.47 13,000 13,900 13,100 205 2,849,500
28/05/2019 13,000 0.20 1.54 12,850 13,500 12,500 4,674 60,762,000
27/05/2019 12,850 -1.00 -7.78 13,800 12,850 12,850 5 64,250
26/05/2019 13,800 0.80 5.80 13,000 13,800 13,800 1 13,800
24/05/2019 13,800 0.80 5.80 13,000 13,800 13,800 1 13,800
23/05/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 254 3,302,000
22/05/2019 13,000 0.10 0.77 12,950 13,800 12,500 656 8,528,000
21/05/2019 12,950 0.10 0.77 12,800 12,950 12,950 1 12,950
20/05/2019 12,800 -0.10 -0.78 12,950 12,950 12,500 562 7,193,600
19/05/2019 12,950 0.40 3.09 12,500 12,950 12,950 2 25,900
17/05/2019 12,950 0.40 3.09 12,500 12,950 12,950 2 25,900
16/05/2019 12,500 -0.40 -3.20 12,900 13,000 12,500 441 5,512,500
15/05/2019 12,900 0.40 3.10 12,500 12,900 12,450 696 8,978,400
14/05/2019 12,500 -0.40 -3.20 12,950 12,950 12,500 560 7,000,000
13/05/2019 12,950 0.00 ■■ 0.00 12,900 12,950 12,800 6 77,700
12/05/2019 12,950 0.00 ■■ 0.00 12,900 12,950 12,800 6 77,700
10/05/2019 12,950 0.00 ■■ 0.00 12,900 12,950 12,800 6 77,700
09/05/2019 12,900 0.20 1.55 12,700 12,900 12,700 258 3,328,200
08/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 253 3,213,100
07/05/2019 12,700 -0.40 -3.15 13,100 13,000 12,600 1,544 19,608,800
06/05/2019 13,100 -0.10 -0.76 13,200 13,300 12,550 1,184 15,510,400
05/05/2019 13,200 -0.10 -0.76 13,300 13,400 12,500 3,666 48,391,200
03/05/2019 13,200 -0.10 -0.76 13,300 13,400 12,500 3,666 48,391,200
02/05/2019 13,300 0.80 6.02 12,500 13,300 12,200 102 1,356,600
01/05/2019 12,500 -0.40 -3.20 12,950 12,500 12,500 8 100,000
30/04/2019 12,500 -0.40 -3.20 12,950 12,500 12,500 8 100,000
29/04/2019 12,500 -0.40 -3.20 12,950 12,500 12,500 8 100,000
28/04/2019 12,500 -0.40 -3.20 12,950 12,500 12,500 8 100,000
26/04/2019 12,500 -0.40 -3.20 12,950 12,500 12,500 8 100,000
25/04/2019 12,950 0.20 1.54 12,750 12,950 12,950 1 12,950
24/04/2019 12,950 0.20 1.54 12,750 12,950 12,950 1 12,950
23/04/2019 12,750 0.00 ■■ 0.00 12,750 12,750 12,700 39 497,250
22/04/2019 12,750 0.00 ■■ 0.00 12,750 12,750 12,150 23 293,250
21/04/2019 12,750 0.40 3.14 12,400 12,750 12,750 6 76,500
19/04/2019 12,750 0.40 3.14 12,400 12,750 12,750 6 76,500
18/04/2019 12,400 -0.40 -3.23 12,800 12,400 12,400 110 1,364,000
17/04/2019 12,800 0.80 6.25 12,050 12,850 12,050 2,455 31,424,000
16/04/2019 12,050 0.80 6.64 11,300 12,050 12,050 11 132,550
15/04/2019 11,300 -0.80 -7.08 12,100 12,900 11,300 2,452 27,707,600
12/04/2019 11,300 -0.80 -7.08 12,100 12,900 11,300 2,452 27,707,600
11/04/2019 12,100 -0.80 -6.61 12,900 13,000 12,100 2,301 27,842,100
10/04/2019 12,100 -0.80 -6.61 12,900 13,000 12,100 2,301 27,842,100
09/04/2019 12,900 -0.10 -0.78 13,000 13,000 12,900 16 206,400
08/04/2019 13,000 -0.10 -0.77 13,100 13,000 13,000 80 1,040,000
07/04/2019 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 79 1,034,900
05/04/2019 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 79 1,034,900
04/04/2019 13,100 -0.10 -0.76 13,200 13,100 13,100 50 655,000
03/04/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 30 396,000
02/04/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 44 580,800
01/04/2019 13,200 0.10 0.76 13,100 13,200 12,550 459 6,058,800
31/03/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 3,900 45,630,000
29/03/2019 13,100 0.80 6.11 12,300 13,150 12,300 506 6,628,600
28/03/2019 12,300 0.20 1.63 12,100 12,900 12,300 741 9,114,300
27/03/2019 12,100 0.00 ■■ 0.00 12,100 12,900 12,100 212 2,565,200
26/03/2019 12,100 -0.50 -4.13 12,600 13,100 12,100 2,177 26,341,700
25/03/2019 12,600 0.70 5.56 11,900 12,600 12,600 1 12,600
22/03/2019 11,900 -0.60 -5.04 12,500 13,100 11,900 2,707 32,213,300
21/03/2019 12,500 0.80 6.40 11,700 12,500 11,700 140 1,750,000
20/03/2019 11,700 0.00 ■■ 0.00 11,650 12,450 11,700 31 362,700
19/03/2019 11,650 -0.80 -6.87 12,400 12,900 11,650 4,483 52,226,950
18/03/2019 12,400 0.40 3.23 12,000 12,800 11,500 2,406 29,834,400
15/03/2019 12,000 -0.50 -4.17 12,500 12,000 12,000 41 492,000
14/03/2019 12,500 0.50 4.00 12,000 12,500 12,500 1 12,500
13/03/2019 12,000 -0.80 -6.67 12,800 12,000 12,000 10 120,000
10/03/2019 11,750 -0.25 -2.13 12,800 0 0 10 117,500
06/03/2019 12,800 0.30 2.34 12,500 12,800 12,400 770 9,856,000
05/03/2019 12,500 -0.40 -3.20 12,900 12,500 12,500 239 2,987,500
04/03/2019 12,900 0.50 3.88 12,400 12,900 12,900 9 116,100
02/03/2019 12,000 0.35 2.92 11,650 12,000 12,000 610 7,320,000
01/03/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 2 24,800
28/02/2019 12,400 0.40 3.23 12,000 12,400 12,000 3 37,200
27/02/2019 12,000 -1.20 -10.00 13,200 13,100 12,000 1,645 19,740,000
26/02/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 80 1,056,000
25/02/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 925 12,210,000
22/02/2019 13,200 0.10 0.76 13,100 13,200 12,300 2,532 33,422,400
21/02/2019 13,100 0.10 0.76 13,000 13,100 12,150 1,280 16,768,000
20/02/2019 13,000 0.10 0.77 12,900 13,100 12,000 930 12,090,000
19/02/2019 12,900 0.00 ■■ 0.00 12,900 13,100 12,200 605 7,804,500
18/02/2019 12,900 0.60 4.65 12,300 13,000 11,900 287 3,702,300
15/02/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,250 21 258,300
14/02/2019 11,200 -0.55 -4.91 11,750 11,200 11,200 500 5,600,000
13/02/2019 12,300 0.00 ■■ 0.00 12,300 12,300 11,500 19 233,700
11/02/2019 12,300 0.10 0.81 12,200 12,300 12,300 36 442,800
31/01/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 600 7,320,000
30/01/2019 12,200 0.60 4.92 11,550 12,200 11,550 419 5,111,800
29/01/2019 11,550 -0.90 -7.79 12,400 11,550 11,550 100 1,155,000
28/01/2019 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 1,150 13,397,500
25/01/2019 11,950 -0.85 -7.11 12,800 11,950 11,950 4,030 48,158,500
24/01/2019 12,800 0.80 6.25 12,000 12,800 11,400 60,020 768,256,000
23/01/2019 12,400 0.20 1.61 12,200 12,400 12,400 1,000 12,400,000
22/01/2019 12,200 0.50 4.10 11,700 12,200 12,000 1,627,000 19,849,400,000
21/01/2019 12,200 0.50 4.10 11,700 12,200 12,000 1,627,000 19,849,400,000
20/01/2019 11,700 0.80 6.84 10,950 11,700 11,700 1,000 11,700,000
18/01/2019 11,700 0.75 6.41 10,950 11,700 11,700 10 117,000
17/01/2019 10,950 -0.80 -7.31 11,750 12,000 10,950 1,400 15,330,000
16/01/2019 11,750 0.55 4.68 11,200 11,750 11,200 1,010 11,867,500
15/01/2019 11,750 0.55 4.68 11,200 11,750 11,200 1,010 11,867,500
14/01/2019 11,200 -0.55 -4.91 11,750 11,200 11,200 500 5,600,000
10/01/2019 11,750 -0.75 -6.38 12,500 11,750 11,750 10 117,500
09/01/2019 12,500 0.50 4.00 12,000 12,500 11,200 2,540 31,750,000
03/01/2019 12,000 0.35 2.92 11,650 12,000 12,000 610 7,320,000
02/01/2019 12,000 0.35 2.92 11,650 12,000 12,000 610 7,320,000
30/12/2018 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 1,150 13,397,500
28/12/2018 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 1,150 13,397,500
27/12/2018 11,650 -0.25 -2.15 11,900 11,650 11,650 60,000 699,000,000
26/12/2018 11,900 -0.05 -0.42 11,950 11,900 11,900 300 3,570,000
25/12/2018 11,950 -0.85 -7.11 12,800 11,950 11,950 4,030 48,158,500
24/12/2018 12,800 0.80 6.25 12,000 12,800 11,400 60,020 768,256,000
23/12/2018 12,000 -0.40 -3.33 12,000 12,000 11,600 60,000 720,000,000
21/12/2018 12,000 -0.40 -3.33 12,000 12,000 11,600 60,000 720,000,000
20/12/2018 12,000 0.20 1.67 11,800 12,000 11,950 110 1,320,000
19/12/2018 11,800 0.05 0.42 11,750 11,800 11,800 120 1,416,000
18/12/2018 11,750 -0.25 -2.13 12,000 11,750 11,750 200 2,350,000
16/12/2018 12,000 -0.05 -0.42 12,000 12,000 11,950 130 1,560,000
14/12/2018 12,000 -0.05 -0.42 12,000 12,000 11,950 130 1,560,000
13/12/2018 12,000 0.30 2.50 11,700 12,000 12,000 30 360,000
12/12/2018 11,700 -0.30 -2.56 12,000 11,700 11,700 10 117,000
11/12/2018 12,000 -0.30 -2.50 12,000 12,000 11,700 70 840,000
09/12/2018 12,000 0.30 2.50 11,700 12,000 12,000 10 120,000
07/12/2018 12,000 0.30 2.50 11,700 12,000 12,000 10 120,000
06/12/2018 11,700 0.70 5.98 11,000 11,700 11,700 10 117,000
05/12/2018 11,000 -0.70 -6.36 11,700 12,000 11,000 3,860 42,460,000
04/12/2018 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 8,300 97,110,000
03/12/2018 11,700 0.30 2.56 11,700 12,000 11,700 10,160 118,872,000
30/11/2018 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 3,900 45,630,000
29/11/2018 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 5,100 59,670,000
28/11/2018 11,700 -0.20 -1.71 11,700 11,700 11,500 4,450 52,065,000
27/11/2018 11,700 -0.30 -2.56 12,000 11,700 11,700 2,500 29,250,000
26/11/2018 12,000 0.30 2.50 11,700 12,000 11,700 2,030 24,360,000
23/11/2018 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 110 1,287,000
22/11/2018 11,700 0.10 0.85 11,700 11,800 11,700 4,600 53,820,000
21/11/2018 11,700 -0.10 -0.85 11,700 11,800 11,600 3,460 40,482,000
20/11/2018 11,700 -0.20 -1.71 11,700 11,700 11,500 3,970 46,449,000
19/11/2018 11,700 0.50 4.27 11,700 12,200 11,650 5,360 62,712,000
18/11/2018 11,700 0.05 0.43 11,650 11,700 11,700 2,840 33,228,000
16/11/2018 11,700 0.05 0.43 11,650 11,700 11,700 2,840 33,228,000
15/11/2018 11,650 -0.35 -3.00 12,000 12,150 11,600 8,810 102,636,500
14/11/2018 12,000 0.30 2.50 11,700 12,100 11,700 12,820 153,840,000
13/11/2018 11,700 0.30 2.56 11,700 12,000 11,500 9,780 114,426,000
12/11/2018 11,700 -0.50 -4.27 12,200 12,150 11,700 360 4,212,000
10/11/2018 12,200 0.30 2.46 11,900 12,200 12,200 10 122,000
09/11/2018 12,200 0.30 2.46 11,900 12,200 12,200 10 122,000
07/11/2018 11,900 -0.10 -0.84 12,000 12,000 11,550 3,980 47,362,000
06/11/2018 12,000 0.15 1.25 11,850 12,000 11,900 100 1,200,000
01/11/2018 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 400 4,740,000
31/10/2018 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 400 4,740,000
26/10/2018 11,850 -0.50 -4.22 11,850 11,900 11,150 5,430 64,345,500
24/10/2018 11,850 -0.55 -4.64 11,850 11,850 11,300 20 237,000
23/10/2018 11,850 -0.55 -4.64 11,850 11,850 11,300 20 237,000
21/10/2018 11,850 -0.05 -0.42 11,900 11,850 11,850 20 237,000
19/10/2018 11,850 -0.05 -0.42 11,900 11,850 11,850 20 237,000
18/10/2018 11,900 -0.20 -1.68 12,100 11,900 11,400 10,420 123,998,000
17/10/2018 12,100 -0.10 -0.83 12,200 12,100 11,400 10,630 128,623,000
16/10/2018 12,200 0.65 5.33 11,550 12,300 11,000 330 4,026,000
15/10/2018 11,550 -0.85 -7.36 12,400 11,900 11,550 3,150 36,382,500
14/10/2018 12,400 -0.10 -0.81 12,500 12,400 11,650 220 2,728,000
12/10/2018 12,400 -0.10 -0.81 12,500 12,400 11,650 220 2,728,000
11/10/2018 12,500 0.05 0.40 12,450 12,600 11,850 3,300 41,250,000
10/10/2018 12,500 0.05 0.40 12,450 12,600 11,850 3,300 41,250,000
09/10/2018 12,450 -0.15 -1.20 12,600 12,450 11,850 160 1,992,000
05/10/2018 12,600 -0.50 -3.97 12,600 12,600 12,100 3,810 48,006,000
04/10/2018 12,600 -0.50 -3.97 12,600 12,600 12,100 3,810 48,006,000
03/10/2018 12,600 -0.20 -1.59 12,800 12,600 12,000 2,570 32,382,000
02/10/2018 12,800 0.40 3.13 12,400 12,900 12,050 1,140 14,592,000
01/10/2018 12,400 -0.30 -2.42 12,700 12,400 12,150 4,010 49,724,000
29/09/2018 12,700 -0.30 -2.36 13,000 13,000 12,100 7,980 101,346,000
28/09/2018 12,700 -0.30 -2.36 13,000 13,000 12,100 7,980 101,346,000
25/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10,580 137,540,000
24/09/2018 13,000 0.20 1.54 12,800 13,000 12,050 20 260,000
21/09/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 500 6,400,000
20/09/2018 12,800 0.25 1.95 12,550 13,100 12,800 630 8,064,000
19/09/2018 12,550 -0.55 -4.38 13,100 13,100 12,550 80 1,004,000
18/09/2018 13,100 0.30 2.29 12,800 13,500 13,000 180 2,358,000
17/09/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 300 3,840,000
14/09/2018 12,800 0.35 2.73 12,450 13,100 12,800 690 8,832,000
13/09/2018 12,450 -0.75 -6.02 13,200 13,200 12,450 410 5,104,500
12/09/2018 13,200 0.20 1.52 13,000 13,200 13,200 360 4,752,000
11/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
10/09/2018 13,000 0.05 0.38 12,950 13,000 12,950 2,840 36,920,000
07/09/2018 12,950 0.60 4.63 12,350 12,950 12,950 10 129,500
06/09/2018 12,350 0.15 1.21 12,200 12,350 12,200 3,200 39,520,000
05/09/2018 12,200 -0.75 -6.15 12,950 13,450 12,200 3,210 39,162,000
31/08/2018 12,950 -0.50 -3.86 13,450 13,200 12,950 4,800 62,160,000
29/08/2018 13,450 -0.15 -1.12 13,600 13,450 12,850 9,600 129,120,000
28/08/2018 13,600 -0.20 -1.47 13,800 13,600 12,850 25,020 340,272,000
27/08/2018 13,800 0.40 2.90 13,400 13,800 13,800 10 138,000
24/08/2018 13,400 0.20 1.49 13,200 13,400 13,400 30 402,000
23/08/2018 13,200 0.10 0.76 13,100 13,200 13,100 1,800 23,760,000
22/08/2018 13,100 -0.80 -6.11 13,900 13,500 13,100 2,500 32,750,000
21/08/2018 13,900 -1.00 -7.19 14,900 14,000 13,900 80 1,112,000
19/08/2018 14,900 -0.10 -0.67 15,000 14,900 14,900 10 149,000
17/08/2018 14,900 -0.10 -0.67 15,000 14,900 14,900 10 149,000
04/08/2018 15,000 0.15 1.00 14,850 15,000 15,000 10 150,000
03/08/2018 15,000 0.15 1.00 14,850 15,000 15,000 10 150,000
31/07/2018 14,850 0.85 5.72 14,000 14,850 14,850 30 445,500
30/07/2018 14,000 -0.70 -5.00 14,700 14,000 14,000 10 140,000
28/07/2018 14,700 -0.10 -0.68 14,800 14,700 14,700 10 147,000
27/07/2018 14,700 -0.10 -0.68 14,800 14,700 14,700 10 147,000
23/07/2018 14,800 0.90 6.08 13,900 14,800 14,800 10 148,000
19/07/2018 13,900 0.90 6.47 13,000 13,900 13,900 150 2,085,000
18/07/2018 13,000 -0.90 -6.92 13,900 13,000 13,000 50 650,000
17/07/2018 13,900 -1.00 -7.19 14,900 13,900 13,900 220 3,058,000
06/07/2018 14,900 0.90 6.04 14,000 14,900 14,850 60 894,000
05/07/2018 14,000 0.85 6.07 14,000 14,850 14,000 310 4,340,000
04/07/2018 14,000 0.55 3.93 13,450 14,000 14,000 0 0
03/07/2018 13,450 0.15 1.12 13,300 14,200 13,450 120 1,614,000
02/07/2018 13,300 -0.70 -5.26 14,000 14,950 13,300 20 266,000
29/06/2018 14,000 -0.90 -6.43 14,000 0 0 20 280,000
28/06/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
27/06/2018 14,000 -0.85 -6.07 14,850 14,000 14,000 380 5,320,000
26/06/2018 14,850 0.95 6.40 13,900 14,850 14,850 10 148,500
25/06/2018 13,900 -1.00 -7.19 14,900 13,900 13,900 390 5,421,000
22/06/2018 13,900 -1.00 -7.19 14,900 13,900 13,900 390 5,421,000
21/06/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 350 5,215,000
20/06/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 350 5,215,000
19/06/2018 14,900 -0.05 -0.34 14,950 14,950 14,900 70 1,043,000
11/06/2018 14,950 0.95 6.35 14,000 14,950 14,950 520 7,774,000
08/06/2018 14,000 -0.40 -2.86 14,400 14,000 13,400 410 5,740,000
07/06/2018 14,400 0.90 6.25 13,500 14,400 14,400 10 144,000
05/06/2018 13,500 -0.60 -4.44 14,100 13,500 13,500 80 1,080,000
04/06/2018 14,100 0.60 4.26 13,500 14,200 14,000 40 564,000
01/06/2018 13,500 -0.50 -3.70 14,000 13,500 13,500 20 270,000
31/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
30/05/2018 14,000 0.15 1.07 13,850 14,000 14,000 70 980,000
29/05/2018 13,850 0.85 6.14 13,000 13,850 12,100 200 2,770,000
28/05/2018 13,000 -0.25 -1.92 13,250 13,000 13,000 150 1,950,000
25/05/2018 13,250 0.70 5.28 13,250 13,950 13,250 40 530,000
24/05/2018 13,250 0.05 0.38 13,200 13,250 13,250 110 1,457,500
22/05/2018 13,200 -0.10 -0.76 13,300 13,200 13,200 110 1,452,000
21/05/2018 13,300 0.25 1.88 13,050 13,950 13,300 110 1,463,000
18/05/2018 13,050 -0.65 -4.98 13,700 13,500 13,050 510 6,655,500
17/05/2018 13,700 -0.90 -6.57 14,600 13,700 13,600 950 13,015,000
16/05/2018 14,600 0.20 1.37 14,400 14,600 14,600 10 146,000
15/05/2018 14,400 0.45 3.13 13,950 14,500 13,050 8,090 116,496,000
14/05/2018 14,400 0.45 3.13 13,950 14,500 13,050 8,090 116,496,000
11/05/2018 13,950 0.05 0.36 13,900 13,950 13,900 20 279,000
10/05/2018 13,900 -0.10 -0.72 14,000 13,900 13,900 10 139,000
09/05/2018 14,000 -0.60 -4.29 14,600 14,000 14,000 30 420,000
04/05/2018 14,600 0.90 6.16 13,700 14,600 13,700 100 1,460,000
03/05/2018 13,700 -0.30 -2.19 14,000 13,700 13,700 20 274,000
02/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 110 1,540,000
24/04/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 60 840,000
23/04/2018 14,000 0.10 0.71 14,000 14,100 14,000 5,500 77,000,000
19/04/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,520 21,280,000
18/04/2018 14,000 -0.95 -6.79 14,950 14,000 14,000 600 8,400,000
11/04/2018 14,600 0.10 0.68 14,500 15,000 14,500 1,820 26,572,000
09/04/2018 14,500 0.50 3.45 14,000 14,900 14,000 350 5,075,000
06/04/2018 14,000 -1.00 -7.14 15,000 15,000 14,000 5,050 70,700,000
03/04/2018 15,000 -0.20 -1.33 15,200 15,000 15,000 10 150,000
28/03/2018 15,200 0.70 4.61 14,500 15,200 15,200 10 152,000
26/03/2018 14,500 0.50 3.45 14,000 14,500 14,500 10 145,000
22/03/2018 14,000 -14.00 -100.00 14,000 14,000 14,000 70 980,000
21/03/2018 14,000 -1.00 -7.14 14,050 14,500 14,000 1,260 17,640,000
20/03/2018 14,050 -0.95 -6.76 15,000 14,700 14,050 70 983,500
16/03/2018 15,000 -0.20 -1.33 15,200 15,000 14,200 510 7,650,000
15/03/2018 15,200 0.75 4.93 14,450 15,400 14,000 1,760 26,752,000
14/03/2018 14,450 -0.05 -0.35 14,500 14,500 14,000 1,140 16,473,000
13/03/2018 14,500 -0.50 -3.45 15,000 15,000 14,100 1,940 28,130,000
12/03/2018 15,000 -0.20 -1.33 15,200 14,600 14,600 4,150 62,250,000
09/03/2018 14,600 -0.60 -4.11 15,200 14,600 14,600 10 146,000
06/03/2018 15,200 0.20 1.32 15,000 15,200 15,200 430 6,536,000
05/03/2018 15,000 -0.40 -2.67 15,400 15,400 15,000 30 450,000
02/03/2018 15,400 0.90 5.84 14,500 15,500 15,400 3,220 49,588,000
01/03/2018 15,400 0.90 5.84 14,500 15,500 15,400 3,220 49,588,000
28/02/2018 14,500 0.50 3.45 14,000 14,500 14,500 120 1,740,000
27/02/2018 14,000 -0.60 -4.29 14,600 14,600 14,000 400 5,600,000
26/02/2018 14,600 -0.20 -1.37 14,800 15,100 14,200 8,030 117,238,000
23/02/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 150 2,220,000
22/02/2018 14,800 -0.20 -1.35 15,000 14,800 14,800 1,800 26,640,000
07/02/2018 15,000 -0.90 -6.00 15,900 15,000 14,800 1,400 21,000,000
02/02/2018 16,000 0.90 5.63 15,000 15,900 15,900 100 1,600,000
01/02/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,200 18,000,000
30/01/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,400 21,000,000
29/01/2018 15,000 -0.80 -5.33 15,800 15,000 14,800 2,810 42,150,000
16/01/2018 15,800 0.40 2.53 15,400 15,800 15,800 10 158,000
15/01/2018 15,400 0.40 2.60 15,000 15,400 15,400 10 154,000
11/01/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
10/01/2018 15,000 0.40 2.67 14,600 15,000 15,000 10 150,000
09/01/2018 14,600 -0.90 -6.16 15,500 14,600 14,600 3,570 52,122,000
05/01/2018 15,500 0.55 3.55 14,950 15,500 14,950 110 1,705,000
04/01/2018 14,950 0.00 ■■ 0.00 14,950 14,950 14,900 40 598,000
03/01/2018 14,950 0.10 0.67 14,850 14,950 14,000 1,020 15,249,000
02/01/2018 14,850 -0.05 -0.34 14,900 14,850 14,850 100 1,485,000
29/12/2017 14,900 0.10 0.67 14,800 14,900 14,050 60 894,000
28/12/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,600 22,400,000
26/12/2017 13,950 -1.00 -7.17 15,000 14,100 14,000 350 4,882,500
18/12/2017 15,000 0.20 1.33 14,800 15,000 15,000 10 150,000
12/12/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
11/12/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
08/12/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
07/12/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 90 1,332,000
06/12/2017 14,800 0.00 ■■ 0.00 14,500 14,800 14,000 1,200 17,760,000
05/12/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 900 13,320,000
04/12/2017 14,800 -0.20 -1.33 14,500 14,800 14,500 880 13,024,000
01/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
30/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
29/11/2017 15,000 0.00 ■■ 0.00 14,500 15,000 14,500 20 300,000
28/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/11/2017 15,000 -0.50 -3.23 15,000 15,000 14,600 110 1,650,000
24/11/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
23/11/2017 15,500 0.50 3.33 14,600 15,500 14,600 3,110 48,205,000
22/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 200 3,000,000
21/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
20/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
17/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 420 6,300,000
16/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 410 6,150,000
15/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 90 1,350,000
14/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
13/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
10/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 290 4,350,000
09/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
08/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20 300,000
07/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 300 4,500,000
06/11/2017 15,000 0.00 ■■ 0.00 15,400 15,400 15,000 10,130 151,950,000
03/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
02/11/2017 15,000 -0.50 -3.23 15,000 15,000 15,000 520 7,800,000
01/11/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
31/10/2017 15,500 0.50 3.33 15,000 15,500 15,000 100 1,550,000
30/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
26/10/2017 15,000 -0.50 -3.23 15,000 15,000 15,000 100 1,500,000
25/10/2017 15,500 1.00 6.90 15,500 15,500 15,500 340 5,270,000
24/10/2017 14,500 -1.00 -6.45 16,550 16,550 14,500 11,270 163,415,000
23/10/2017 15,500 0.40 2.65 15,500 15,500 15,000 130 2,015,000
20/10/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
19/10/2017 15,100 -0.30 -1.95 15,000 15,200 15,000 1,110 16,761,000
18/10/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 100 1,540,000
17/10/2017 15,400 -0.10 -0.65 15,400 15,500 15,400 12,100 186,340,000
16/10/2017 15,500 -0.20 -1.27 15,500 15,500 15,500 25,500 395,250,000
13/10/2017 15,700 0.10 0.64 15,000 15,700 15,000 4,700 73,790,000
12/10/2017 15,600 -0.10 -0.64 15,700 15,700 15,600 4,050 63,180,000
11/10/2017 15,700 0.10 0.64 15,600 15,700 15,600 9,000 141,300,000
10/10/2017 15,600 0.10 0.65 15,500 15,600 15,500 3,260 50,856,000
09/10/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 3,190 49,445,000
06/10/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,000 15,500,000
05/10/2017 15,500 0.45 2.99 15,500 15,500 15,500 230 3,565,000
04/10/2017 15,050 -0.90 -5.64 15,050 15,050 15,050 30 451,500
03/10/2017 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 0 0
02/10/2017 15,950 -1.15 -6.73 15,950 15,950 15,950 80 1,276,000
29/09/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
28/09/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
27/09/2017 17,100 1.10 6.88 15,000 17,100 15,000 20,590 352,089,000
26/09/2017 16,000 0.60 3.90 16,000 16,000 16,000 10 160,000
25/09/2017 15,400 -1.15 -6.95 15,400 15,400 15,400 30 462,000
22/09/2017 16,550 1.05 6.77 14,450 16,550 14,450 4,430 73,316,500
21/09/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
20/09/2017 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 8,650 134,075,000
19/09/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,450 1,510 23,405,000
18/09/2017 15,500 -0.50 -3.12 15,600 15,600 15,500 550 8,525,000
15/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
14/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
13/09/2017 16,000 0.75 4.92 16,000 16,000 16,000 100 1,600,000
12/09/2017 15,250 -0.15 -0.97 15,250 15,250 15,250 110 1,677,500
11/09/2017 15,400 -1.15 -6.95 15,400 15,400 15,400 6,050 93,170,000
08/09/2017 16,550 0.00 ■■ 0.00 15,500 16,550 15,500 9,050 149,777,500
07/09/2017 16,550 1.05 6.77 15,500 16,550 15,500 12,360 204,558,000
06/09/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 5,210 80,755,000
05/09/2017 15,500 -0.10 -0.64 15,500 15,600 15,500 13,000 201,500,000
01/09/2017 15,600 -0.10 -0.64 15,600 15,600 15,600 1,000 15,600,000
31/08/2017 15,700 0.10 0.64 15,500 15,700 15,500 3,010 47,257,000
30/08/2017 15,600 0.00 ■■ 0.00 15,000 15,600 15,000 11,000 171,600,000
29/08/2017 15,600 0.70 4.70 15,500 15,600 15,500 1,790 27,924,000
28/08/2017 14,900 -1.10 -6.88 16,000 16,200 14,900 1,410 21,009,000
25/08/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 350 5,600,000
24/08/2017 16,000 0.50 3.23 15,400 16,000 15,400 15,100 241,600,000
23/08/2017 15,500 -0.50 -3.12 17,000 17,000 15,300 22,000 341,000,000
22/08/2017 16,000 0.85 5.61 15,300 16,000 15,200 9,050 144,800,000
21/08/2017 15,150 -0.85 -5.31 15,200 15,200 15,150 18,250 276,487,500
18/08/2017 16,000 1.00 6.67 15,200 16,000 15,000 27,520 440,320,000
17/08/2017 15,000 -0.50 -3.23 15,000 15,000 14,500 6,340 95,100,000
16/08/2017 15,500 -0.70 -4.32 15,800 15,800 15,300 9,440 146,320,000
15/08/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
14/08/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
11/08/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 400 6,480,000
10/08/2017 16,200 0.10 0.62 16,500 16,500 16,200 1,800 29,160,000
09/08/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
08/08/2017 16,100 0.10 0.63 16,100 16,100 16,100 60 966,000
07/08/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
04/08/2017 16,000 -0.50 -3.03 16,500 16,500 16,000 1,010 16,160,000
03/08/2017 16,500 0.00 ■■ 0.00 17,000 17,000 16,500 300 4,950,000
02/08/2017 16,500 0.20 1.23 16,500 16,500 16,500 100 1,650,000
01/08/2017 16,300 -0.10 -0.61 16,300 16,300 16,300 1,000 16,300,000
31/07/2017 16,400 0.80 5.13 16,300 16,400 14,600 520 8,528,000
28/07/2017 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
27/07/2017 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
26/07/2017 15,600 0.20 1.30 16,450 16,450 15,600 4,910 76,596,000
25/07/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
24/07/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
21/07/2017 15,400 -1.10 -6.67 17,650 17,650 15,400 20 308,000
20/07/2017 16,500 -0.10 -0.60 16,500 16,500 16,500 25,000 412,500,000
19/07/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 650 10,790,000
18/07/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
17/07/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 500 8,300,000
14/07/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 7,500 124,500,000
13/07/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 1,750 29,050,000
12/07/2017 16,600 0.95 6.07 15,550 16,600 15,550 7,380 122,508,000
11/07/2017 15,650 -1.15 -6.85 15,650 15,650 15,650 500 7,825,000
10/07/2017 16,800 0.95 5.99 16,800 16,800 16,800 500 8,400,000
07/07/2017 15,850 -1.15 -6.76 15,850 15,850 15,850 500 7,925,000
06/07/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
05/07/2017 17,000 0.00 ■■ 0.00 16,500 17,000 16,500 1,050 17,850,000
04/07/2017 17,000 0.55 3.34 17,000 17,000 17,000 240 4,080,000
03/07/2017 16,450 1.05 6.82 15,400 16,450 14,500 10,620 174,699,000
30/06/2017 15,400 -0.85 -5.23 15,400 15,400 15,400 10 154,000
29/06/2017 16,250 -1.00 -5.80 16,500 16,500 16,250 15,010 243,912,500
28/06/2017 17,250 1.10 6.81 15,050 17,250 15,050 13,620 234,945,000
27/06/2017 16,150 -0.90 -5.28 16,150 16,150 16,150 800 12,920,000
26/06/2017 17,050 1.05 6.56 16,200 17,050 16,200 18,810 320,710,500
23/06/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 600 9,600,000
22/06/2017 16,000 0.90 5.96 16,150 16,150 16,000 19,500 312,000,000
21/06/2017 15,100 -1.05 -6.50 17,250 17,250 15,100 39,650 598,715,000
20/06/2017 16,150 1.05 6.95 15,550 16,150 15,200 25,300 408,595,000
19/06/2017 15,100 -0.90 -5.62 15,700 17,100 15,000 35,030 528,953,000
16/06/2017 16,000 0.95 6.31 15,050 16,000 15,050 31,920 510,720,000
15/06/2017 15,050 0.40 2.73 15,000 15,050 14,550 37,500 564,375,000
14/06/2017 14,650 -0.35 -2.33 15,050 15,050 14,650 24,700 361,855,000
13/06/2017 15,000 0.90 6.38 15,000 15,050 14,550 27,890 418,350,000
12/06/2017 14,100 0.00 ■■ 0.00 14,950 15,000 14,100 30,710 433,011,000
09/06/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
08/06/2017 14,100 0.05 0.36 14,500 15,000 14,100 10,820 152,562,000
07/06/2017 14,050 0.05 0.36 14,900 14,900 14,050 7,100 99,755,000
06/06/2017 14,000 0.20 1.45 14,500 14,600 14,000 5,050 70,700,000
05/06/2017 13,800 -0.20 -1.43 13,200 14,900 13,200 15,260 210,588,000
02/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
01/06/2017 14,000 0.20 1.45 14,750 14,750 14,000 7,410 103,740,000
31/05/2017 13,800 0.55 4.15 13,800 13,800 13,800 10 138,000
30/05/2017 13,250 0.00 ■■ 0.00 13,250 13,250 13,250 0 0
29/05/2017 13,250 -0.55 -3.99 14,700 14,750 13,250 8,600 113,950,000
26/05/2017 13,800 -0.30 -2.13 14,600 14,700 13,800 36,620 505,356,000
25/05/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 2,930 41,313,000
24/05/2017 14,100 -0.05 -0.35 14,100 14,100 14,100 5,000 70,500,000
23/05/2017 14,150 0.00 ■■ 0.00 14,150 14,150 14,150 0 0
22/05/2017 14,150 0.00 ■■ 0.00 14,150 14,150 14,150 60 849,000
19/05/2017 14,150 -0.45 -3.08 14,600 14,600 14,150 23,150 327,572,500
18/05/2017 14,600 0.75 5.42 14,800 14,800 14,200 18,010 262,946,000
17/05/2017 13,850 -0.70 -4.81 15,000 15,000 13,850 3,730 51,660,500
16/05/2017 14,550 0.95 6.99 14,550 14,550 14,550 30 436,500
15/05/2017 13,600 0.05 0.37 14,000 14,000 13,600 3,470 47,192,000
09/05/2017 13,550 0.45 3.44 13,950 14,000 13,300 28,100 380,755,000
08/05/2017 13,100 0.05 0.38 13,850 13,900 12,800 6,920 90,652,000
05/05/2017 13,050 0.35 2.76 13,550 13,550 13,000 20,650 269,482,500
04/05/2017 12,700 0.00 ■■ 0.00 13,550 13,550 12,700 21,730 275,971,000
03/05/2017 12,700 0.00 ■■ 0.00 12,000 13,550 12,000 22,510 285,877,000
28/04/2017 12,700 0.00 ■■ 0.00 13,500 13,550 12,700 14,810 188,087,000
27/04/2017 12,700 -0.30 -2.31 13,000 13,500 12,700 5,510 69,977,000
26/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
25/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
24/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,050 13,650,000
20/04/2017 13,000 0.40 3.17 13,000 13,000 13,000 10 130,000
19/04/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 20 252,000
18/04/2017 12,600 -0.80 -5.97 12,600 12,600 12,600 1,030 12,978,000
17/04/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
14/04/2017 13,400 -0.10 -0.74 13,400 13,400 13,400 90 1,206,000
13/04/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,500 33,750,000
12/04/2017 13,500 -0.30 -2.17 13,600 13,600 13,500 3,200 43,200,000
11/04/2017 13,800 -0.15 -1.08 14,650 14,750 13,800 43,670 602,646,000
10/04/2017 13,950 0.40 2.95 13,550 13,950 13,550 2,030 28,318,500
07/04/2017 13,550 0.00 ■■ 0.00 13,550 13,550 13,550 20 271,000
05/04/2017 13,550 0.85 6.69 12,100 13,550 12,100 27,000 365,850,000
04/04/2017 12,700 0.75 6.28 11,150 12,750 11,150 3,790 48,133,000
03/04/2017 11,950 -0.75 -5.91 12,550 13,550 11,950 20,480 244,736,000
31/03/2017 12,700 0.60 4.96 12,000 12,900 11,600 19,450 247,015,000
30/03/2017 12,100 -0.90 -6.92 12,200 12,200 12,100 160 1,936,000
29/03/2017 13,000 0.85 7.00 12,150 13,000 12,100 38,800 504,400,000
28/03/2017 12,150 0.75 6.58 12,150 12,150 12,150 27,550 334,732,500
27/03/2017 11,400 0.05 0.44 11,400 11,400 11,400 20 228,000
24/03/2017 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 0 0
23/03/2017 11,350 0.00 ■■ 0.00 11,350 11,400 11,350 140 1,589,000
22/03/2017 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 90 1,021,500
21/03/2017 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 0 0
20/03/2017 11,350 0.35 3.18 11,300 11,350 11,300 20 227,000
17/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
16/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
15/03/2017 11,000 0.00 ■■ 0.00 11,500 11,750 11,000 3,020 33,220,000
14/03/2017 11,000 -0.10 -0.90 11,000 11,000 11,000 20 220,000
13/03/2017 11,100 0.50 4.72 11,000 11,100 11,000 130 1,443,000
10/03/2017 10,600 -0.15 -1.40 11,500 11,500 10,100 8,100 85,860,000
09/03/2017 10,750 -0.75 -6.52 11,750 11,750 10,750 7,020 75,465,000
08/03/2017 11,500 0.45 4.07 11,500 11,500 11,500 10 115,000
07/03/2017 11,050 -0.15 -1.34 11,050 11,050 11,050 40 442,000
06/03/2017 11,200 -0.25 -2.18 11,500 11,500 11,200 90 1,008,000
03/03/2017 11,450 0.00 ■■ 0.00 10,900 11,450 10,900 20 229,000
02/03/2017 11,450 0.45 4.09 11,550 11,550 11,050 2,430 27,823,500
01/03/2017 11,000 0.10 0.92 11,300 11,500 10,900 8,330 91,630,000
28/02/2017 10,900 -0.15 -1.36 10,900 10,900 10,900 60 654,000
27/02/2017 11,050 0.00 ■■ 0.00 11,050 11,050 11,050 0 0
24/02/2017 11,050 0.00 ■■ 0.00 11,050 11,050 11,050 0 0
23/02/2017 11,050 0.05 0.45 11,000 11,050 11,000 150 1,657,500
22/02/2017 11,000 0.10 0.92 11,000 11,000 11,000 3,030 33,330,000
21/02/2017 10,900 -0.80 -6.84 11,650 12,000 10,850 1,340 14,606,000
20/02/2017 12,350 -0.10 -0.80 12,400 12,400 12,350 980 12,103,000
17/02/2017 12,450 -0.20 -1.58 12,450 12,450 12,450 100 1,245,000
16/02/2017 12,650 0.65 5.42 12,000 12,650 12,000 160 2,024,000
15/02/2017 12,000 -0.30 -2.44 12,300 12,300 11,700 2,370 28,440,000
14/02/2017 12,300 0.00 ■■ 0.00 12,200 12,300 12,200 150 1,845,000
13/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 210 2,583,000
10/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
09/02/2017 12,300 0.30 2.50 12,300 12,300 12,300 60 738,000
08/02/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,700 32,400,000
07/02/2017 12,000 0.40 3.45 12,000 12,000 12,000 1,370 16,440,000
06/02/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
03/02/2017 11,600 -0.40 -3.33 12,000 12,000 11,600 40 464,000
02/02/2017 12,000 0.50 4.35 12,000 12,000 12,000 1,070 12,840,000
25/01/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
24/01/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
23/01/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 3,010 34,615,000
20/01/2017 11,500 0.30 2.68 11,500 11,500 11,500 2,090 24,035,000
19/01/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
18/01/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
17/01/2017 11,200 -0.80 -6.67 11,200 11,200 11,200 1,210 13,552,000
16/01/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
13/01/2017 12,000 0.50 4.35 12,000 12,000 12,000 5,000 60,000,000
12/01/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 260 2,990,000
11/01/2017 11,500 0.75 6.98 11,500 11,500 11,500 1,320 15,180,000
10/01/2017 10,750 -0.80 -6.93 10,750 10,750 10,750 10 107,500
09/01/2017 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 0 0
06/01/2017 11,550 -0.85 -6.85 11,550 11,550 11,550 700 8,085,000
05/01/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
04/01/2017 12,400 -0.05 -0.40 12,400 12,400 12,400 10 124,000
03/01/2017 12,450 0.45 3.75 12,450 12,450 12,450 10 124,500
30/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
29/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
28/12/2016 12,000 -0.55 -4.38 12,000 12,000 12,000 10 120,000
27/12/2016 12,550 0.00 ■■ 0.00 12,550 12,550 12,550 0 0
26/12/2016 12,550 0.80 6.81 12,550 12,550 12,550 60 753,000
23/12/2016 11,750 0.75 6.82 11,750 11,750 10,400 6,030 70,852,500
22/12/2016 11,000 0.40 3.77 11,000 11,000 11,000 2,250 24,750,000
21/12/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
20/12/2016 10,600 -0.70 -6.19 11,850 12,000 10,600 3,010 31,906,000
19/12/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
16/12/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
15/12/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 3,100 35,030,000
14/12/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
13/12/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
12/12/2016 11,300 -0.85 -7.00 11,300 11,300 11,300 20 226,000
09/12/2016 12,150 0.45 3.85 12,150 12,150 12,150 10 121,500
08/12/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
07/12/2016 11,700 0.70 6.36 11,750 11,750 10,300 6,110 71,487,000
06/12/2016 11,000 0.70 6.80 11,000 11,000 11,000 10 110,000
05/12/2016 10,300 -0.70 -6.36 10,300 10,300 10,300 10 103,000
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 11,000 11,000 11,000 0 0
29/11/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 810 8,910,000
28/11/2016 11,000 -0.75 -6.38 11,000 11,000 11,000 1,040 11,440,000
25/11/2016 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 0 0
24/11/2016 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 10 117,500
23/11/2016 11,750 0.75 6.82 11,500 11,750 11,000 16,040 188,470,000
22/11/2016 11,000 -0.20 -1.79 11,000 11,000 11,000 20 220,000
21/11/2016 11,200 0.10 0.90 11,200 11,200 11,200 10 112,000
18/11/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
17/11/2016 11,100 0.70 6.73 10,900 11,100 10,800 3,360 37,296,000
16/11/2016 10,400 0.20 1.96 10,400 10,400 10,400 10 104,000
15/11/2016 10,200 -0.55 -5.12 11,500 11,500 10,200 3,530 36,006,000
14/11/2016 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 0 0
11/11/2016 10,750 -0.65 -5.70 11,000 11,900 10,750 1,020 10,965,000
10/11/2016 11,400 0.70 6.54 11,400 11,400 9,960 16,970 193,458,000
09/11/2016 10,700 -0.70 -6.14 11,500 11,500 10,700 2,520 26,964,000
08/11/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 3,600 41,040,000
07/11/2016 11,400 -0.85 -6.94 11,400 11,400 11,400 40 456,000
04/11/2016 12,250 0.00 ■■ 0.00 12,250 12,250 12,250 0 0
03/11/2016 12,250 0.00 ■■ 0.00 12,250 12,250 12,250 0 0
02/11/2016 12,250 0.00 ■■ 0.00 12,250 12,250 12,250 70 857,500
01/11/2016 12,250 0.40 3.38 12,250 12,250 12,250 80 980,000
31/10/2016 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 0 0
28/10/2016 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 0 0
27/10/2016 11,850 0.75 6.76 11,100 11,850 11,100 100 1,185,000
26/10/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
25/10/2016 11,100 0.00 ■■ 0.00 11,100 11,100 10,450 2,410 26,751,000
24/10/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
21/10/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
20/10/2016 11,100 -0.80 -6.72 11,100 11,150 11,100 1,030 11,433,000
19/10/2016 11,900 0.75 6.73 11,900 11,900 11,900 20 238,000
18/10/2016 11,150 -0.80 -6.69 11,150 11,150 11,150 10 111,500
17/10/2016 11,950 0.40 3.46 10,800 11,950 10,750 9,610 114,839,500
14/10/2016 11,550 -0.85 -6.85 11,900 11,900 11,550 3,000 34,650,000
13/10/2016 12,400 0.00 ■■ 0.00 11,800 12,400 11,800 2,010 24,924,000
12/10/2016 12,400 0.00 ■■ 0.00 11,550 12,400 11,550 1,020 12,648,000
11/10/2016 12,400 0.00 ■■ 0.00 11,600 12,400 11,550 50 620,000
10/10/2016 12,400 -0.05 -0.40 11,600 12,400 11,600 2,060 25,544,000
07/10/2016 12,450 0.55 4.62 11,100 12,450 11,100 1,030 12,823,500
06/10/2016 11,900 -0.30 -2.46 11,350 11,900 11,350 3,500 41,650,000
05/10/2016 12,200 0.70 6.09 11,450 12,200 11,400 1,110 13,542,000
04/10/2016 11,500 0.20 1.77 10,550 12,000 10,550 1,540 17,710,000
03/10/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
30/09/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
29/09/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 390 4,407,000
28/09/2016 11,300 0.00 ■■ 0.00 11,300 11,300 10,600 980 11,074,000
27/09/2016 11,300 0.70 6.60 11,300 11,300 11,300 200 2,260,000
26/09/2016 10,600 -0.75 -6.61 11,400 11,400 10,600 210 2,226,000
23/09/2016 11,350 -0.85 -6.97 12,100 12,100 11,350 400 4,540,000
22/09/2016 12,200 -0.10 -0.81 12,200 12,200 12,200 10 122,000
21/09/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 10 123,000
20/09/2016 12,300 0.50 4.24 12,300 12,300 12,300 50 615,000
19/09/2016 11,800 -0.85 -6.72 11,800 11,800 11,800 10 118,000
16/09/2016 12,650 -0.25 -1.94 13,500 13,500 12,000 1,490 18,848,500
15/09/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
14/09/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
13/09/2016 12,900 0.70 5.74 12,900 12,900 12,900 10 129,000
12/09/2016 12,200 -0.40 -3.17 12,200 12,200 12,200 20 244,000
09/09/2016 12,600 0.60 5.00 12,600 12,600 12,600 10 126,000
08/09/2016 12,000 -0.80 -6.25 12,000 12,000 12,000 10 120,000
07/09/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
06/09/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
05/09/2016 12,800 0.80 6.67 12,100 12,800 12,100 5,000 64,000,000
01/09/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
31/08/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
30/08/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
29/08/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,500 30,000,000
26/08/2016 12,000 0.20 1.69 12,000 12,000 12,000 10 120,000
25/08/2016 11,800 -0.50 -4.07 11,800 11,800 11,800 370 4,366,000
24/08/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
23/08/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
22/08/2016 12,300 0.00 ■■ 0.00 12,400 12,400 11,500 30 369,000
19/08/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
18/08/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 10 123,000
17/08/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
16/08/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
15/08/2016 12,300 0.40 3.36 11,200 12,300 11,200 20 246,000
12/08/2016 11,900 0.00 ■■ 0.00 12,400 11,900 11,900 0 0
11/08/2016 12,400 0.70 5.98 12,400 12,400 12,400 20 248,000
10/08/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
09/08/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
08/08/2016 11,700 -0.30 -2.50 11,600 11,700 11,400 1,080 12,636,000
05/08/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
04/08/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
03/08/2016 12,000 -0.50 -4.00 12,000 12,000 12,000 120 1,440,000
02/08/2016 12,500 0.50 4.17 12,500 12,500 12,500 10 125,000
01/08/2016 12,000 -0.50 -4.00 12,000 12,000 12,000 10 120,000
29/07/2016 12,500 0.50 4.17 12,700 12,700 11,200 1,020 12,750,000
28/07/2016 12,000 0.40 3.45 12,000 12,000 12,000 10 120,000
27/07/2016 11,600 0.10 0.87 11,600 11,600 11,600 1,500 17,400,000
26/07/2016 11,500 0.70 6.48 11,500 11,500 11,400 2,310 26,565,000
25/07/2016 10,800 -0.20 -1.82 11,000 11,700 10,800 600 6,480,000
22/07/2016 11,000 -0.60 -5.17 11,000 11,000 11,000 10 110,000
21/07/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
20/07/2016 11,600 0.10 0.87 11,600 11,600 11,600 230 2,668,000
19/07/2016 11,500 0.50 4.55 11,400 11,500 11,400 2,200 25,300,000
18/07/2016 11,000 0.20 1.85 11,200 11,300 11,000 4,150 45,650,000
15/07/2016 10,800 0.20 1.89 11,200 11,300 10,800 1,020 11,016,000
14/07/2016 10,600 0.10 0.95 10,600 10,600 10,600 1,000 10,600,000
13/07/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
12/07/2016 10,500 -0.30 -2.78 10,700 10,700 10,500 2,790 29,295,000
11/07/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 750 8,100,000
08/07/2016 10,800 -0.20 -1.82 10,900 10,900 10,800 1,200 12,960,000
07/07/2016 11,000 0.40 3.77 11,000 11,000 10,700 1,870 20,570,000
06/07/2016 10,600 -0.30 -2.75 10,900 10,900 10,600 50 530,000
05/07/2016 10,900 0.40 3.81 10,900 10,900 10,900 2,730 29,757,000
04/07/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
01/07/2016 10,500 -0.40 -3.67 10,500 10,500 10,500 1,000 10,500,000
30/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
29/06/2016 10,900 -0.10 -0.91 10,900 10,900 10,900 10 109,000
28/06/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/06/2016 11,000 0.30 2.80 11,000 11,000 11,000 2,000 22,000,000
24/06/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,000 10,700,000
23/06/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 2,300 24,610,000
22/06/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 100 1,070,000
21/06/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
20/06/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
17/06/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
16/06/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
15/06/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
14/06/2016 10,700 0.40 3.88 10,600 10,700 10,600 4,250 45,475,000
13/06/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
10/06/2016 10,300 -0.10 -0.96 10,300 10,300 10,300 6,000 61,800,000
09/06/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
08/06/2016 10,400 0.20 1.96 10,400 10,400 10,400 500 5,200,000
07/06/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
06/06/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 80 816,000
03/06/2016 10,200 -0.50 -4.67 10,700 11,000 10,200 1,590 16,218,000
02/06/2016 10,700 0.10 0.94 10,700 10,700 10,700 1,480 15,836,000
01/06/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
31/05/2016 10,600 0.00 ■■ 0.00 10,700 10,800 10,600 2,530 26,818,000
30/05/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
27/05/2016 10,600 -0.60 -5.36 10,600 11,900 10,600 2,020 21,412,000
26/05/2016 11,200 0.70 6.67 11,200 11,200 11,200 2,200 24,640,000
25/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
24/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 420 4,410,000
19/05/2016 10,500 -0.50 -4.55 11,600 11,700 10,500 140 1,470,000
18/05/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 650 7,150,000
17/05/2016 11,000 0.70 6.80 10,400 11,000 10,400 1,020 11,220,000
16/05/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 20 206,000
13/05/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
12/05/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
11/05/2016 10,300 -0.20 -1.90 10,400 10,400 10,300 3,010 31,003,000
10/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10,390 109,095,000
09/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
06/05/2016 10,500 0.50 5.00 10,500 10,500 10,500 10 105,000
05/05/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/05/2016 10,000 -0.50 -4.76 10,800 10,800 10,000 410 4,100,000
29/04/2016 10,500 0.30 2.94 10,500 10,500 10,000 12,000 126,000,000
28/04/2016 10,200 -0.20 -1.92 10,200 10,200 10,200 190 1,938,000
27/04/2016 10,400 -0.20 -1.89 10,400 10,400 10,400 10 104,000
26/04/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
25/04/2016 10,600 -0.40 -3.64 10,600 10,600 10,600 10,000 106,000,000
22/04/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/04/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
20/04/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 280 3,080,000
19/04/2016 11,000 0.50 4.76 11,000 11,000 11,000 10 110,000
15/04/2016 10,500 0.10 0.96 10,500 10,500 10,500 500 5,250,000
14/04/2016 10,400 -0.70 -6.31 10,400 10,400 10,400 10 104,000
13/04/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
12/04/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
11/04/2016 11,100 -0.80 -6.72 11,100 11,100 11,100 10 111,000
08/04/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
07/04/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
06/04/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
05/04/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
04/04/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
01/04/2016 11,900 0.70 6.25 10,500 11,900 10,500 1,770 21,063,000
31/03/2016 11,200 0.00 ■■ 0.00 10,500 11,300 10,500 320 3,584,000
30/03/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
29/03/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
28/03/2016 11,200 -0.30 -2.61 11,200 11,200 11,200 20 224,000
25/03/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
24/03/2016 11,500 0.70 6.48 11,500 11,500 11,500 20 230,000
23/03/2016 10,800 -0.50 -4.42 12,000 12,000 10,800 210 2,268,000
22/03/2016 11,300 0.70 6.60 11,300 11,300 11,300 2,080 23,504,000
21/03/2016 10,600 -0.60 -5.36 10,600 10,600 10,600 10 106,000
18/03/2016 11,200 0.70 6.67 11,200 11,200 11,200 1,130 12,656,000
17/03/2016 10,500 -0.40 -3.67 10,500 10,500 10,500 20 210,000
16/03/2016 10,900 0.70 6.86 10,900 10,900 10,900 60 654,000
15/03/2016 10,200 -0.30 -2.86 10,000 10,600 10,000 30 306,000
14/03/2016 10,500 0.60 6.06 10,500 10,500 10,500 10 105,000
11/03/2016 9,900 -0.40 -3.88 11,000 11,000 9,900 100 990,000
10/03/2016 10,300 -0.20 -1.90 11,000 11,000 10,300 4,650 47,895,000
09/03/2016 10,500 0.10 0.96 11,100 11,100 10,500 750 7,875,000
08/03/2016 10,400 0.30 2.97 10,800 10,800 10,400 20 208,000
07/03/2016 10,100 -0.60 -5.61 10,700 10,700 10,100 220 2,222,000
04/03/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 370 3,959,000
03/03/2016 10,700 0.20 1.90 10,800 10,900 10,700 770 8,239,000
02/03/2016 10,500 0.60 6.06 10,500 10,500 10,500 1,200 12,600,000
01/03/2016 9,900 -0.60 -5.71 10,800 10,800 9,900 230 2,277,000
29/02/2016 10,500 0.10 0.96 10,500 10,500 10,500 270 2,835,000
26/02/2016 10,400 -0.70 -6.31 10,400 10,400 10,400 2,330 24,232,000
25/02/2016 11,100 0.70 6.73 10,100 11,100 10,100 20 222,000
24/02/2016 10,400 -0.30 -2.80 10,700 10,700 10,400 40 416,000
23/02/2016 10,700 0.20 1.90 10,600 10,700 10,600 40 428,000
22/02/2016 10,500 -0.10 -0.94 10,100 11,100 10,100 130 1,365,000
19/02/2016 10,600 -0.30 -2.75 10,600 10,600 10,600 110 1,166,000
18/02/2016 11,600 0.70 6.42 10,800 11,600 10,600 2,060 23,896,000
17/02/2016 10,900 -0.10 -0.91 11,100 11,400 10,900 1,110 12,099,000
16/02/2016 11,000 0.30 2.80 10,900 11,400 10,900 1,260 13,860,000
15/02/2016 10,700 0.20 1.90 10,700 10,700 10,700 450 4,815,000
05/02/2016 10,500 0.20 1.94 10,500 10,500 10,500 10 105,000
04/02/2016 10,300 -0.10 -0.96 11,000 11,000 10,300 20 206,000
03/02/2016 10,400 0.10 0.97 10,300 10,400 10,300 850 8,840,000
02/02/2016 10,300 0.00 ■■ 0.00 10,800 10,900 10,300 590 6,077,000
01/02/2016 10,300 -0.40 -3.74 11,400 11,400 10,300 1,020 10,506,000
29/01/2016 10,700 0.20 1.90 10,700 10,700 10,500 910 9,737,000
28/01/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 310 3,255,000
27/01/2016 10,500 0.20 1.94 9,600 10,500 9,600 1,810 19,005,000
26/01/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
25/01/2016 10,300 -0.10 -0.96 10,300 10,300 10,300 50 515,000
22/01/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 40 416,000
21/01/2016 10,400 0.50 5.05 9,900 10,400 9,900 5,680 59,072,000
20/01/2016 9,900 0.20 2.06 10,300 10,300 9,900 50 495,000
19/01/2016 9,700 -0.60 -5.83 9,700 9,700 9,700 10 97,000
18/01/2016 10,300 0.60 6.19 9,700 10,300 9,700 1,590 16,377,000
15/01/2016 9,700 -0.60 -5.83 9,700 9,700 9,700 10 97,000
14/01/2016 10,300 0.60 6.19 10,300 10,300 10,300 10 103,000
13/01/2016 9,700 -0.60 -5.83 11,000 11,000 9,700 30 291,000
12/01/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
11/01/2016 10,300 -0.70 -6.36 10,300 10,300 10,300 110 1,133,000
08/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/01/2016 11,000 0.70 6.80 11,000 11,000 11,000 1,060 11,660,000
05/01/2016 10,300 0.60 6.19 10,300 10,300 10,300 10 103,000
04/01/2016 9,700 -0.40 -3.96 10,800 10,800 9,700 110 1,067,000
31/12/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
30/12/2015 10,100 -0.20 -1.94 11,000 11,000 10,100 20 202,000
29/12/2015 10,300 0.30 3.00 10,300 10,300 10,300 10 103,000
28/12/2015 10,000 -0.50 -4.76 10,000 10,000 10,000 10 100,000
25/12/2015 10,500 -0.70 -6.25 10,500 10,600 10,500 140 1,470,000
24/12/2015 11,200 -0.80 -6.67 11,200 11,200 11,200 260 2,912,000
23/12/2015 12,000 -0.90 -6.98 12,000 12,900 12,000 1,650 19,800,000
22/12/2015 12,900 0.00 ■■ 0.00 12,000 12,900 12,000 120 1,548,000
21/12/2015 12,900 0.70 5.74 12,500 12,900 12,300 100 1,290,000
18/12/2015 12,200 0.60 5.17 12,400 12,400 12,200 700 8,540,000
17/12/2015 11,600 0.70 6.42 11,500 11,600 11,500 200 2,320,000
16/12/2015 10,900 -0.70 -6.03 12,400 12,400 10,900 20