Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Chương Dương
Chuong Duong Joint Stock Company
Mã CK:      CDC      18      ■■ 0 (0%)      (cập nhật 23:45 25/11/2022)
Đang giao dịch
CDC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 18,000 0.00 ■■ 0.00 18,000 18,200 17,900 14,700 264,600,000
24/11/2022 18,000 0.10 0.56 17,900 18,050 17,750 14,540 261,720,000
23/11/2022 17,900 0.10 0.56 17,800 18,100 17,750 14,270 255,433,000
22/11/2022 17,800 0.00 ■■ 0.00 17,800 18,000 17,600 14,450 257,210,000
21/11/2022 17,800 0.00 ■■ 0.00 17,800 17,950 17,650 11,820 210,396,000
20/11/2022 17,800 -0.20 -1.12 18,000 18,100 17,550 13,850 246,530,000
18/11/2022 17,800 -0.20 -1.12 18,000 18,100 17,550 13,850 246,530,000
17/11/2022 18,000 0.35 1.94 17,650 18,100 17,650 13,460 242,280,000
16/11/2022 17,650 0.05 0.28 17,600 17,900 17,050 19,180 338,527,000
15/11/2022 17,600 0.00 ■■ 0.00 17,600 17,600 17,100 17,160 302,016,000
14/11/2022 17,600 -0.05 -0.28 17,650 17,800 16,700 14,330 252,208,000
13/11/2022 17,650 -0.35 -1.98 18,000 18,100 17,650 17,120 302,168,000
11/11/2022 17,650 -0.35 -1.98 18,000 18,100 17,650 17,120 302,168,000
10/11/2022 18,000 -0.25 -1.39 18,250 18,250 17,800 18,350 330,300,000
09/11/2022 18,250 0.25 1.37 18,000 18,300 18,000 16,340 298,205,000
08/11/2022 18,000 0.05 0.28 17,950 18,000 17,800 16,260 292,680,000
07/11/2022 17,950 -0.05 -0.28 18,000 18,100 17,800 17,040 305,868,000
05/11/2022 18,000 -0.20 -1.11 18,200 18,200 17,850 18,520 333,360,000
04/11/2022 18,000 -0.20 -1.11 18,200 18,200 17,850 18,520 333,360,000
03/11/2022 18,200 0.00 ■■ 0.00 18,200 18,250 18,000 22,080 401,856,000
02/11/2022 18,200 0.00 ■■ 0.00 18,200 18,300 17,950 18,510 336,882,000
01/11/2022 18,200 0.45 2.47 17,750 18,350 17,700 23,700 431,340,000
31/10/2022 17,750 -0.25 -1.41 18,000 18,100 17,750 21,880 388,370,000
28/10/2022 18,000 0.00 ■■ 0.00 18,000 18,300 17,900 17,380 312,840,000
27/10/2022 18,000 -0.20 -1.11 18,200 18,350 17,950 12,150 218,700,000
26/10/2022 18,200 -0.05 -0.27 18,250 18,450 17,950 11,840 215,488,000
25/10/2022 18,250 0.05 0.27 18,200 18,400 17,850 11,750 214,437,500
24/10/2022 18,200 -0.30 -1.65 18,500 18,500 18,100 14,630 266,266,000
21/10/2022 18,500 -0.20 -1.08 18,700 18,700 18,300 13,290 245,865,000
20/10/2022 18,700 0.05 0.27 18,650 18,750 18,400 11,270 210,749,000
19/10/2022 18,650 -0.15 -0.80 18,800 0 0 13,270 247,485,500
18/10/2022 18,800 0.40 2.13 18,400 18,950 18,450 14,580 274,104,000
17/10/2022 18,400 -0.20 -1.09 18,600 18,600 18,300 13,620 250,608,000
16/10/2022 18,600 0.15 0.81 18,450 18,700 18,400 25,110 467,046,000
14/10/2022 18,600 0.15 0.81 18,450 18,700 18,400 25,110 467,046,000
13/10/2022 18,450 0.35 1.90 18,100 18,450 18,000 13,390 247,045,500
12/10/2022 18,100 0.30 1.66 17,800 18,100 17,800 9,060 163,986,000
11/10/2022 17,800 -0.20 -1.12 18,000 18,000 17,750 33,560 597,368,000
07/10/2022 17,900 -0.55 -3.07 18,450 18,350 17,750 11,690 209,251,000
06/10/2022 18,450 -0.05 -0.27 18,500 18,600 18,200 17,920 330,624,000
05/10/2022 18,500 0.45 2.43 18,050 18,500 18,150 17,120 316,720,000
04/10/2022 18,050 0.05 0.28 18,000 18,150 17,850 14,800 267,140,000
03/10/2022 18,000 -0.15 -0.83 18,150 18,250 17,900 15,440 277,920,000
30/09/2022 18,150 0.30 1.65 17,850 18,150 17,750 14,310 259,726,500
29/09/2022 17,850 -0.10 -0.56 17,950 18,500 17,850 19,340 345,219,000
28/09/2022 17,950 -0.55 -3.06 18,500 18,500 17,950 20,020 359,359,000
27/09/2022 18,500 -0.10 -0.54 18,600 18,750 18,450 16,250 300,625,000
26/09/2022 18,600 -0.15 -0.81 18,750 18,600 18,450 18,170 337,962,000
23/09/2022 18,750 -0.05 -0.27 18,800 19,050 18,650 20,360 381,750,000
22/09/2022 18,800 0.00 ■■ 0.00 18,800 18,800 18,600 14,790 278,052,000
21/09/2022 18,800 -0.05 -0.27 18,850 18,900 18,700 18,870 354,756,000
20/09/2022 18,850 0.15 0.80 18,700 18,900 18,700 18,320 345,332,000
19/09/2022 18,700 -0.10 -0.53 18,800 18,800 18,450 15,990 299,013,000
16/09/2022 18,800 0.00 ■■ 0.00 18,800 18,850 18,600 15,960 300,048,000
15/09/2022 18,800 -0.05 -0.27 18,850 19,050 18,800 16,050 301,740,000
14/09/2022 18,850 0.05 0.27 18,800 18,850 18,550 10,990 207,161,500
13/09/2022 18,800 0.00 ■■ 0.00 18,800 18,950 18,600 12,200 229,360,000
12/09/2022 18,800 0.00 ■■ 0.00 18,800 19,050 18,750 13,020 244,776,000
10/09/2022 18,900 0.10 0.53 18,800 19,050 18,800 12,290 232,281,000
09/09/2022 18,900 0.10 0.53 18,800 19,050 18,800 12,290 232,281,000
08/09/2022 18,800 0.05 0.27 18,750 18,900 18,600 12,750 239,700,000
07/09/2022 18,750 -0.10 -0.53 18,850 18,900 18,600 13,850 259,687,500
06/09/2022 18,850 0.10 0.53 18,750 18,950 18,750 13,230 249,385,500
05/09/2022 18,750 -0.05 -0.27 18,800 18,900 18,700 12,320 231,000,000
31/08/2022 18,800 0.00 ■■ 0.00 18,800 18,900 18,700 9,700 182,360,000
30/08/2022 18,800 0.10 0.53 18,700 18,900 18,700 20,490 385,212,000
29/08/2022 18,700 -0.15 -0.80 18,850 18,750 18,300 10,210 190,927,000
26/08/2022 18,850 0.00 ■■ 0.00 18,850 19,100 18,800 13,140 247,689,000
25/08/2022 18,850 0.20 1.06 18,650 18,900 18,650 18,580 350,233,000
24/08/2022 18,650 0.05 0.27 18,600 18,800 18,550 13,560 252,894,000
23/08/2022 18,600 0.10 0.54 18,500 18,600 18,350 11,560 215,016,000
22/08/2022 18,500 -0.10 -0.54 18,600 18,650 18,200 12,570 232,545,000
19/08/2022 18,600 -0.20 -1.08 18,800 18,950 18,600 11,660 216,876,000
18/08/2022 18,800 -0.10 -0.53 18,900 18,950 18,650 11,280 212,064,000
17/08/2022 18,900 0.10 0.53 18,800 18,950 18,750 10,420 196,938,000
16/08/2022 18,800 0.00 ■■ 0.00 18,800 18,900 18,600 9,840 184,992,000
15/08/2022 18,800 0.10 0.53 18,700 18,900 18,650 11,250 211,500,000
12/08/2022 18,700 -0.10 -0.53 18,800 18,950 18,650 9,510 177,837,000
11/08/2022 18,800 -0.05 -0.27 18,850 19,100 18,750 11,170 209,996,000
10/08/2022 18,850 0.20 1.06 18,650 18,900 18,550 10,210 192,458,500
09/08/2022 18,650 0.05 0.27 18,600 18,800 18,500 9,440 176,056,000
08/08/2022 18,600 0.05 0.27 18,550 18,700 18,500 10,860 201,996,000
05/08/2022 18,550 -0.15 -0.81 18,700 18,700 18,500 8,340 154,707,000
04/08/2022 18,700 -0.05 -0.27 18,750 18,900 18,600 9,230 172,601,000
03/08/2022 18,750 -0.10 -0.53 18,850 18,950 18,650 10,200 191,250,000
02/08/2022 18,850 -0.05 -0.27 18,900 19,000 18,700 8,720 164,372,000
01/08/2022 18,900 0.10 0.53 18,800 19,100 18,800 11,070 209,223,000
29/07/2022 18,800 -0.05 -0.27 18,850 18,950 18,650 9,030 169,764,000
28/07/2022 18,850 0.25 1.33 18,600 18,900 18,600 18,090 340,996,500
27/07/2022 18,600 0.00 ■■ 0.00 18,600 18,650 18,350 10,240 190,464,000
26/07/2022 18,600 0.10 0.54 18,500 18,750 18,450 9,800 182,280,000
25/07/2022 18,500 -0.10 -0.54 18,600 18,700 18,350 10,030 185,555,000
22/07/2022 18,600 0.05 0.27 18,550 18,700 18,450 10,920 203,112,000
21/07/2022 18,550 0.15 0.81 18,400 18,600 18,350 11,440 212,212,000
20/07/2022 18,400 0.00 ■■ 0.00 18,400 18,600 18,200 9,470 174,248,000
19/07/2022 18,400 0.10 0.54 18,300 18,450 18,200 9,550 175,720,000
18/07/2022 18,300 0.45 2.46 17,850 18,400 18,250 9,510 174,033,000
15/07/2022 18,250 0.40 2.19 17,850 18,400 17,800 16,440 300,030,000
14/07/2022 17,850 0.00 ■■ 0.00 17,850 17,850 17,600 11,380 203,133,000
13/07/2022 17,850 0.15 0.84 17,700 17,900 17,600 13,460 240,261,000
12/07/2022 17,700 0.20 1.13 17,500 17,750 17,400 13,290 235,233,000
11/07/2022 17,500 -0.05 -0.29 17,550 17,700 17,150 10,920 191,100,000
08/07/2022 17,550 0.35 1.99 17,200 17,750 17,200 12,050 211,477,500
07/07/2022 17,200 0.00 ■■ 0.00 17,200 17,300 17,000 7,150 122,980,000
06/07/2022 17,200 -0.05 -0.29 17,250 17,300 17,050 10,250 176,300,000
05/07/2022 17,250 0.05 0.29 17,200 17,400 17,000 10,640 183,540,000
04/07/2022 17,200 0.10 0.58 17,100 17,350 17,000 9,590 164,948,000
01/07/2022 17,100 -0.10 -0.58 17,200 17,250 16,950 8,500 145,350,000
30/06/2022 17,200 -0.05 -0.29 17,250 17,250 17,050 8,730 150,156,000
29/06/2022 17,250 0.00 ■■ 0.00 17,250 17,250 17,000 10,150 175,087,500
28/06/2022 17,250 0.05 0.29 17,200 17,300 17,050 11,730 202,342,500
27/06/2022 17,200 -0.05 -0.29 17,250 17,450 17,100 10,130 174,236,000
24/06/2022 17,250 0.15 0.87 17,100 17,450 17,100 12,240 211,140,000
23/06/2022 17,100 0.10 0.58 17,000 17,250 16,950 14,450 247,095,000
22/06/2022 17,000 0.20 1.18 16,800 17,000 16,800 14,620 248,540,000
21/06/2022 16,800 -0.45 -2.68 17,250 17,300 16,800 8,450 141,960,000
20/06/2022 17,250 0.05 0.29 17,200 17,400 17,100 9,310 160,597,500
17/06/2022 17,200 -0.15 -0.87 17,350 17,300 17,050 8,920 153,424,000
16/06/2022 17,350 0.15 0.86 17,200 17,450 17,100 7,490 129,951,500
15/06/2022 17,200 0.00 ■■ 0.00 17,200 17,300 17,000 13,410 230,652,000
14/06/2022 17,200 0.00 ■■ 0.00 17,200 17,300 17,050 6,180 106,296,000
13/06/2022 17,200 -0.10 -0.58 17,300 17,300 17,000 7,420 127,624,000
10/06/2022 17,300 0.30 1.73 17,000 17,300 16,850 9,610 166,253,000
09/06/2022 17,000 0.15 0.88 16,850 17,150 16,850 8,600 146,200,000
08/06/2022 16,850 0.55 3.26 16,300 16,950 16,450 9,360 157,716,000
07/06/2022 16,300 -0.35 -2.15 16,650 16,600 16,250 4,200 68,460,000
06/06/2022 16,650 0.00 ■■ 0.00 16,650 16,950 16,600 11,220 186,813,000
04/06/2022 16,650 -0.85 -5.11 17,500 17,500 16,650 7,480 124,542,000
03/06/2022 16,650 -0.85 -5.11 17,500 17,500 16,650 7,480 124,542,000
02/06/2022 17,500 -0.10 -0.57 17,600 17,650 17,350 10,760 188,300,000
01/06/2022 17,600 0.05 0.28 17,550 17,700 17,450 8,590 151,184,000
31/05/2022 17,550 -0.15 -0.85 17,700 17,800 17,550 10,560 185,328,000
30/05/2022 17,700 0.10 0.56 17,600 17,750 17,350 11,620 205,674,000
27/05/2022 17,600 -0.20 -1.14 17,800 17,900 17,600 14,770 259,952,000
26/05/2022 17,800 0.00 ■■ 0.00 17,800 17,900 17,600 11,720 208,616,000
25/05/2022 17,800 0.05 0.28 17,750 17,800 17,500 6,460 114,988,000
24/05/2022 17,750 0.05 0.28 17,700 17,800 17,500 7,330 130,107,500
23/05/2022 17,700 -0.10 -0.56 17,800 17,850 17,500 8,060 142,662,000
22/05/2022 17,800 0.05 0.28 17,750 17,900 17,650 6,430 114,454,000
20/05/2022 17,800 0.05 0.28 17,750 17,900 17,650 6,430 114,454,000
19/05/2022 17,750 0.10 0.56 17,650 17,750 17,250 5,520 97,980,000
18/05/2022 17,650 0.15 0.85 17,500 17,850 17,400 5,130 90,544,500
17/05/2022 17,500 0.50 2.86 17,000 17,550 16,950 5,380 94,150,000
16/05/2022 17,000 0.50 2.94 16,500 17,150 16,500 5,150 87,550,000
13/05/2022 16,500 -0.35 -2.12 16,850 16,900 16,450 7,310 120,615,000
12/05/2022 16,850 0.00 ■■ 0.00 16,850 16,900 16,650 3,040 51,224,000
11/05/2022 16,850 0.25 1.48 16,600 17,000 16,650 3,740 63,019,000
10/05/2022 16,600 0.25 1.51 16,350 16,600 16,250 3,170 52,622,000
09/05/2022 16,350 -0.05 -0.31 16,400 16,400 16,000 3,090 50,521,500
29/04/2022 17,100 -0.10 -0.58 17,200 17,350 17,050 4,230 72,333,000
28/04/2022 17,200 0.00 ■■ 0.00 17,200 17,300 17,000 5,180 89,096,000
27/04/2022 17,200 -0.15 -0.87 17,350 17,350 17,100 3,370 57,964,000
26/04/2022 17,350 0.05 0.29 17,300 17,350 16,950 5,270 91,434,500
25/04/2022 17,300 -0.30 -1.73 17,600 18,000 17,050 9,290 160,717,000
23/04/2022 17,600 0.70 3.98 16,900 17,600 16,900 7,770 136,752,000
22/04/2022 17,600 0.70 3.98 16,900 17,600 16,900 7,770 136,752,000
21/04/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,600 4,510 76,219,000
20/04/2022 16,900 0.30 1.78 16,600 16,900 16,500 3,630 61,347,000
19/04/2022 16,600 0.15 0.90 16,450 16,800 16,400 3,940 65,404,000
18/04/2022 16,450 -0.35 -2.13 16,800 16,900 16,100 3,620 59,549,000
16/04/2022 16,800 0.10 0.60 16,700 17,000 16,450 4,700 78,960,000
15/04/2022 16,800 0.10 0.60 16,700 17,000 16,450 4,700 78,960,000
14/04/2022 16,700 0.15 0.90 16,550 17,000 16,550 4,150 69,305,000
13/04/2022 16,550 -0.05 -0.30 16,600 16,600 16,200 5,050 83,577,500
12/04/2022 16,600 -0.10 -0.60 16,700 16,850 16,450 3,870 64,242,000
08/04/2022 16,700 -0.10 -0.60 16,800 16,900 16,500 2,880 48,096,000
07/04/2022 16,800 0.35 2.08 16,450 17,000 16,500 2,470 41,496,000
06/04/2022 16,450 -0.35 -2.13 16,800 16,950 16,450 1,830 30,103,500
05/04/2022 16,800 -0.45 -2.68 17,250 17,200 16,650 3,690 61,992,000
04/04/2022 17,250 -0.40 -2.32 17,650 17,900 17,100 7,180 123,855,000
01/04/2022 17,650 -0.95 -5.38 18,600 18,600 17,550 2,220 39,183,000
31/03/2022 18,600 0.00 ■■ 0.00 18,600 19,900 18,600 4,740 88,164,000
30/03/2022 18,600 1.20 6.45 17,400 18,600 17,400 28,020 521,172,000
29/03/2022 17,400 0.90 5.17 16,500 17,500 16,450 7,530 131,022,000
28/03/2022 16,500 -0.05 -0.30 16,550 16,600 16,000 3,420 56,430,000
25/03/2022 16,550 0.00 ■■ 0.00 16,550 16,550 16,350 1,590 26,314,500
24/03/2022 16,550 0.05 0.30 16,500 16,600 16,300 3,650 60,407,500
23/03/2022 16,500 0.00 ■■ 0.00 16,500 16,550 16,300 1,660 27,390,000
22/03/2022 16,500 -0.10 -0.61 16,600 16,650 16,450 1,840 30,360,000
21/03/2022 16,600 0.00 ■■ 0.00 16,600 16,600 16,300 1,430 23,738,000
18/03/2022 16,600 -0.10 -0.60 16,700 16,700 16,000 1,030 17,098,000
17/03/2022 16,700 0.30 1.80 16,400 16,700 16,500 2,290 38,243,000
16/03/2022 16,400 0.15 0.91 16,250 16,400 16,100 1,480 24,272,000
15/03/2022 16,250 0.15 0.92 16,100 16,250 15,950 1,680 27,300,000
14/03/2022 16,100 0.10 0.62 16,000 16,200 15,900 1,770 28,497,000
11/03/2022 16,000 -0.20 -1.25 16,200 16,300 15,800 3,020 48,320,000
10/03/2022 16,200 0.40 2.47 15,800 16,400 15,900 2,800 45,360,000
09/03/2022 15,800 -0.10 -0.63 15,900 15,900 15,600 1,180 18,644,000
08/03/2022 15,900 -0.20 -1.26 16,100 16,200 15,900 2,220 35,298,000
07/03/2022 16,100 -0.50 -3.11 16,600 16,550 15,950 5,780 93,058,000
06/03/2022 16,600 -0.05 -0.30 16,650 16,700 16,300 2,360 39,176,000
04/03/2022 16,600 -0.05 -0.30 16,650 16,700 16,300 2,360 39,176,000
03/03/2022 16,650 0.15 0.90 16,500 16,650 16,500 1,970 32,800,500
02/03/2022 16,500 0.30 1.82 16,200 17,000 16,200 5,370 88,605,000
01/03/2022 16,200 0.40 2.47 15,800 16,200 15,900 4,710 76,302,000
28/02/2022 15,800 -0.10 -0.63 15,900 16,000 15,700 1,640 25,912,000
25/02/2022 15,900 0.20 1.26 15,700 16,000 15,700 1,530 24,327,000
24/02/2022 15,700 -0.30 -1.91 16,000 16,100 15,700 1,570 24,649,000
23/02/2022 16,000 0.00 ■■ 0.00 16,000 16,200 15,900 1,900 30,400,000
22/02/2022 16,000 -0.10 -0.63 16,100 16,300 15,900 1,200 19,200,000
21/02/2022 16,100 0.40 2.48 15,700 16,200 15,800 5,800 93,380,000
20/02/2022 15,700 -0.40 -2.55 16,100 16,100 15,650 4,790 75,203,000
18/02/2022 15,700 -0.40 -2.55 16,100 16,100 15,650 4,790 75,203,000
17/02/2022 16,100 -0.10 -0.62 16,200 16,300 16,050 2,070 33,327,000
16/02/2022 16,200 -0.10 -0.62 16,300 16,300 16,050 1,730 28,026,000
15/02/2022 16,300 -0.10 -0.61 16,400 16,400 16,000 1,560 25,428,000
14/02/2022 16,400 -0.10 -0.61 16,500 16,400 15,400 100 1,640,000
11/02/2022 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 120 1,980,000
10/02/2022 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 120 1,980,000
09/02/2022 16,500 0.00 ■■ 0.00 16,500 16,550 16,000 160 2,640,000
08/02/2022 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10 165,000
07/02/2022 16,500 0.10 0.61 16,400 16,500 15,800 260 4,290,000
28/01/2022 16,400 -0.05 -0.30 16,450 16,400 16,400 20 328,000
27/01/2022 16,450 -0.25 -1.52 16,700 16,500 15,800 70 1,151,500
26/01/2022 16,700 -0.10 -0.60 16,800 16,700 15,750 20 334,000
24/01/2022 16,800 -0.10 -0.60 16,900 16,800 15,850 430 7,224,000
21/01/2022 16,900 -0.05 -0.30 16,950 16,950 16,300 100 1,690,000
20/01/2022 16,600 0.10 0.60 16,500 17,000 16,500 910 15,106,000
19/01/2022 16,150 -0.25 -1.55 16,400 16,250 15,450 130 2,099,500
18/01/2022 15,450 -1.00 -6.47 16,450 16,000 15,300 70 1,081,500
17/01/2022 16,000 -0.90 -5.63 16,900 16,100 16,000 50 800,000
14/01/2022 16,900 -0.10 -0.59 17,000 16,900 15,900 2,400 40,560,000
13/01/2022 17,000 0.10 0.59 16,900 17,000 16,900 1,390 23,630,000
12/01/2022 16,900 -0.55 -3.25 17,450 16,900 16,300 1,340 22,646,000
11/01/2022 17,450 0.20 1.15 17,250 17,500 17,400 1,260 21,987,000
10/01/2022 17,250 0.05 0.29 17,200 17,400 17,000 1,690 29,152,500
07/01/2022 17,200 -0.40 -2.33 17,600 17,400 17,200 3,650 62,780,000
06/01/2022 17,600 -0.40 -2.27 18,000 18,000 17,300 4,200 73,920,000
05/01/2022 18,000 0.30 1.67 17,700 18,500 17,500 1,420 25,560,000
04/01/2022 17,700 0.00 ■■ 0.00 17,700 18,500 17,700 1,770 31,329,000
03/01/2022 16,400 -0.40 -2.44 16,800 16,800 16,400 660 10,824,000
31/12/2021 17,700 0.90 5.08 16,800 17,800 16,900 11,590 205,143,000
30/12/2021 16,800 -0.20 -1.19 17,000 17,000 16,200 360 6,048,000
29/12/2021 17,000 0.40 2.35 16,600 17,000 16,600 1,080 18,360,000
22/12/2021 16,800 0.10 0.60 16,700 16,900 16,300 860 14,448,000
21/12/2021 16,700 0.50 2.99 16,200 17,000 16,200 2,280 38,076,000
20/12/2021 16,200 -0.50 -3.09 16,700 17,000 16,200 660 10,692,000
17/12/2021 16,700 -0.20 -1.20 16,900 17,200 16,700 3,190 53,273,000
16/12/2021 16,900 0.50 2.96 16,400 17,000 16,000 540 9,126,000
15/12/2021 16,400 -0.60 -3.66 17,000 17,000 16,400 40 656,000
14/12/2021 17,000 0.10 0.59 16,900 17,500 16,400 2,250 38,250,000
13/12/2021 16,900 0.70 4.14 16,200 17,000 15,500 760 12,844,000
12/12/2021 16,200 -0.10 -0.62 16,300 16,500 16,200 150 2,430,000
10/12/2021 16,200 -0.10 -0.62 16,300 16,500 16,200 150 2,430,000
09/12/2021 16,300 -0.10 -0.61 16,400 16,300 16,000 1,140 18,582,000
08/12/2021 16,400 -0.10 -0.61 16,500 16,500 16,400 1,400 22,960,000
07/12/2021 16,500 -0.30 -1.82 16,800 16,500 16,300 380 6,270,000
06/12/2021 16,800 0.40 2.38 16,400 17,000 16,300 2,140 35,952,000
04/12/2021 16,400 -0.40 -2.44 16,800 16,800 16,400 660 10,824,000
03/12/2021 16,400 -0.40 -2.44 16,800 16,800 16,400 660 10,824,000
02/12/2021 16,800 -0.30 -1.79 17,100 17,100 16,800 410 6,888,000
01/12/2021 17,100 0.10 0.58 17,000 17,200 16,900 320 5,472,000
30/11/2021 17,000 0.10 0.59 16,900 17,600 15,750 3,770 64,090,000
29/11/2021 16,900 0.10 0.59 16,800 17,000 15,700 420 7,098,000
28/11/2021 16,800 -0.10 -0.60 16,800 16,800 16,100 1,660 27,888,000
26/11/2021 16,800 -0.10 -0.60 16,800 16,800 16,100 1,660 27,888,000
25/11/2021 16,800 0.50 2.98 16,300 17,200 15,500 2,680 45,024,000
24/11/2021 16,300 -0.90 -5.52 17,200 17,400 16,300 1,760 28,688,000
23/11/2021 17,200 0.50 2.91 16,700 17,500 16,250 260 4,472,000
22/11/2021 16,700 -1.00 -5.99 17,700 17,800 16,700 550 9,185,000
19/11/2021 17,700 -0.30 -1.69 18,000 18,000 17,000 3,320 58,764,000
18/11/2021 18,000 0.35 1.94 17,650 18,100 17,650 1,490 26,820,000
17/11/2021 17,650 -0.85 -4.82 18,500 18,500 17,300 1,130 19,944,500
16/11/2021 18,500 0.65 3.51 17,850 19,000 18,000 4,570 84,545,000
15/11/2021 17,850 1.15 6.44 16,700 17,850 16,700 8,720 155,652,000
13/11/2021 15,550 -0.75 -4.82 16,300 16,800 16,400 500 7,775,000
12/11/2021 16,700 0.40 2.40 16,300 16,800 16,400 3,680 61,456,000
11/11/2021 16,300 0.05 0.31 16,300 16,700 16,300 590 9,617,000
10/11/2021 16,300 0.05 0.31 16,300 16,450 16,300 3,040 49,552,000
09/11/2021 16,300 -0.15 -0.92 16,450 16,500 16,150 810 13,203,000
08/11/2021 16,450 -0.40 -2.43 16,850 16,800 16,000 1,980 32,571,000
05/11/2021 16,850 0.25 1.48 16,600 16,850 16,600 1,220 20,557,000
03/11/2021 16,700 -0.20 -1.20 16,900 17,000 16,700 4,300 71,810,000
02/11/2021 16,900 0.40 2.37 16,500 17,000 16,500 950 16,055,000
01/11/2021 16,500 0.50 3.03 16,000 16,600 16,000 1,670 27,555,000
31/10/2021 16,000 0.05 0.31 15,950 16,000 15,900 2,000 32,000,000
29/10/2021 16,000 0.05 0.31 15,950 16,000 15,900 2,000 32,000,000
28/10/2021 15,950 0.10 0.63 15,850 15,950 15,800 430 6,858,500
27/10/2021 15,850 0.30 1.89 15,550 15,900 15,600 1,130 17,910,500
26/10/2021 15,550 0.05 0.32 15,500 15,550 15,500 960 14,928,000
25/10/2021 15,500 -0.10 -0.65 15,600 16,450 15,500 1,230 19,065,000
22/10/2021 15,600 0.70 4.49 14,900 15,800 15,000 3,960 61,776,000
21/10/2021 14,900 -0.10 -0.67 15,000 15,400 14,850 1,470 21,903,000
20/10/2021 15,000 0.10 0.67 14,900 15,000 14,800 380 5,700,000
19/10/2021 14,900 0.10 0.67 14,800 14,900 14,800 560 8,344,000
18/10/2021 14,800 -0.05 -0.34 14,800 14,900 14,750 1,110 16,428,000
16/10/2021 14,800 -0.10 -0.68 14,900 14,900 14,750 580 8,584,000
15/10/2021 14,800 -0.10 -0.68 14,900 14,900 14,750 580 8,584,000
14/10/2021 14,900 0.10 0.67 14,800 14,900 14,750 420 6,258,000
13/10/2021 14,800 -0.05 -0.34 14,800 14,950 14,750 180 2,664,000
12/10/2021 14,800 0.05 0.34 14,750 14,850 14,700 1,600 23,680,000
11/10/2021 14,750 0.10 0.68 14,650 14,750 14,650 1,130 16,667,500
08/10/2021 14,650 -0.10 -0.68 14,750 14,750 14,500 1,440 21,096,000
07/10/2021 14,750 0.05 0.34 14,700 14,800 14,700 200 2,950,000
06/10/2021 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 100 1,470,000
05/10/2021 14,700 0.20 1.36 14,500 14,700 14,300 130 1,911,000
04/10/2021 14,500 0.40 2.76 14,100 14,500 14,000 470 6,815,000
01/10/2021 14,100 -0.60 -4.26 14,700 14,800 13,700 1,530 21,573,000
30/09/2021 14,700 0.10 0.68 14,700 14,800 14,700 730 10,731,000
29/09/2021 14,700 -0.20 -1.36 14,900 14,950 14,700 340 4,998,000
28/09/2021 14,900 0.25 1.68 14,650 14,900 14,650 1,760 26,224,000
27/09/2021 14,650 -0.05 -0.34 14,700 14,900 14,650 1,070 15,675,500
26/09/2021 14,700 0.10 0.68 14,700 15,000 14,700 300 4,410,000
24/09/2021 14,700 0.10 0.68 14,700 15,000 14,700 300 4,410,000
23/09/2021 14,700 -0.25 -1.70 14,950 15,200 14,500 510 7,497,000
22/09/2021 14,950 0.55 3.68 14,400 14,950 14,400 1,870 27,956,500
21/09/2021 14,400 -0.25 -1.74 14,650 14,650 14,200 1,900 27,360,000
20/09/2021 14,650 0.05 0.34 14,600 15,200 14,650 1,470 21,535,500
17/09/2021 14,600 0.15 1.03 14,450 15,000 14,550 1,410 20,586,000
16/09/2021 14,450 0.25 1.73 14,200 14,500 14,300 2,820 40,749,000
15/09/2021 14,200 0.20 1.41 14,000 14,500 14,200 3,120 44,304,000
14/09/2021 14,000 -0.30 -2.14 14,300 14,250 14,000 3,420 47,880,000
13/09/2021 14,300 -0.15 -1.05 14,300 14,300 14,150 1,130 16,159,000
10/09/2021 14,300 0.10 0.70 14,200 14,300 14,000 500 7,150,000
09/09/2021 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 310 4,402,000
08/09/2021 14,200 -0.10 -0.70 14,300 14,300 14,150 170 2,414,000
07/09/2021 14,300 0.35 2.45 13,950 14,300 14,150 3,030 43,329,000
06/09/2021 13,950 0.10 0.72 13,850 14,000 13,800 730 10,183,500
05/09/2021 13,600 0.10 0.74 13,500 13,900 13,000 570 7,752,000
03/09/2021 13,500 0.00 ■■ 0.00 13,500 13,900 13,000 210 2,835,000
01/09/2021 13,850 0.05 0.36 13,800 13,900 13,800 500 6,925,000
31/08/2021 13,800 -0.20 -1.45 14,000 14,200 13,800 1,300 17,940,000
30/08/2021 14,000 0.10 0.71 13,900 14,000 13,850 820 11,480,000
27/08/2021 13,900 -0.20 -1.44 14,100 14,100 13,800 340 4,726,000
26/08/2021 14,100 0.20 1.42 13,900 14,100 13,800 340 4,794,000
25/08/2021 13,900 0.15 1.08 13,750 13,900 13,800 130 1,807,000
24/08/2021 13,750 0.05 0.36 13,700 14,550 13,750 2,090 28,737,500
23/08/2021 13,700 0.10 0.73 13,600 13,900 13,600 1,410 19,317,000
20/08/2021 13,600 0.10 0.74 13,500 13,600 13,300 1,290 17,544,000
19/08/2021 13,500 0.10 0.74 13,400 13,500 13,300 1,450 19,575,000
18/08/2021 13,400 -0.10 -0.75 13,500 13,400 13,300 900 12,060,000
17/08/2021 13,500 -0.20 -1.48 13,500 13,550 13,200 940 12,690,000
16/08/2021 13,500 -0.20 -1.48 13,500 13,500 13,300 330 4,455,000
13/08/2021 13,500 0.10 0.74 13,500 13,750 13,500 230 3,105,000
12/08/2021 13,500 0.05 0.37 13,450 13,500 13,200 620 8,370,000
11/08/2021 13,450 -0.05 -0.37 13,500 13,500 13,300 180 2,421,000
10/08/2021 13,500 -0.10 -0.74 13,500 13,500 13,200 210 2,835,000
09/08/2021 13,500 -0.10 -0.74 13,500 13,500 13,400 60 810,000
06/08/2021 13,500 -0.10 -0.74 13,600 13,500 13,200 230 3,105,000
05/08/2021 13,600 0.10 0.74 13,500 13,600 13,200 570 7,752,000
04/08/2021 13,500 -0.20 -1.48 13,500 13,500 13,200 230 3,105,000
03/08/2021 13,500 -0.30 -2.22 13,500 13,900 13,000 210 2,835,000
02/08/2021 13,500 -0.20 -1.48 13,500 13,500 12,650 1,260 17,010,000
30/07/2021 13,500 0.10 0.74 13,400 13,500 13,000 220 2,970,000
29/07/2021 13,400 0.40 2.99 13,000 13,450 13,400 260 3,484,000
28/07/2021 13,000 -0.40 -3.08 13,400 13,400 13,000 70 910,000
27/07/2021 13,400 0.35 2.61 13,050 13,650 12,900 1,220 16,348,000
26/07/2021 13,050 -0.70 -5.36 13,750 13,450 13,050 550 7,177,500
23/07/2021 13,750 0.75 5.45 13,000 13,750 12,850 730 10,037,500
21/07/2021 13,800 -0.10 -0.72 13,900 13,800 13,400 260 3,588,000
20/07/2021 13,900 -0.10 -0.72 14,000 13,900 13,300 100 1,390,000
19/07/2021 14,000 -0.10 -0.71 14,000 14,000 13,100 1,250 17,500,000
16/07/2021 14,000 -0.20 -1.43 14,200 14,150 13,600 1,230 17,220,000
15/07/2021 14,200 0.75 5.28 13,450 14,200 12,550 2,550 36,210,000
14/07/2021 13,450 0.15 1.12 13,300 13,450 12,900 720 9,684,000
13/07/2021 13,300 0.60 4.51 12,700 13,300 12,500 1,810 24,073,000
12/07/2021 12,700 -0.80 -6.30 13,500 13,500 12,650 4,160 52,832,000
09/07/2021 13,500 -0.20 -1.48 13,500 13,500 13,000 280 3,780,000
08/07/2021 13,500 -0.10 -0.74 13,600 13,700 13,200 1,210 16,335,000
07/07/2021 13,600 -0.10 -0.74 13,700 13,600 12,750 490 6,664,000
06/07/2021 13,700 0.10 0.73 13,600 14,100 13,300 1,040 14,248,000
05/07/2021 13,600 -0.40 -2.94 14,000 13,950 13,050 2,280 31,008,000
02/07/2021 14,000 -0.20 -1.43 14,000 14,000 13,700 310 4,340,000
01/07/2021 14,000 -0.20 -1.43 14,000 14,000 13,800 1,100 15,400,000
30/06/2021 14,000 -0.15 -1.07 14,150 14,150 13,900 1,060 14,840,000
29/06/2021 14,150 -0.05 -0.35 14,150 14,150 14,000 230 3,254,500
28/06/2021 14,150 0.05 0.35 14,100 14,200 14,000 770 10,895,500
25/06/2021 14,100 -0.05 -0.35 14,150 14,150 13,900 430 6,063,000
24/06/2021 14,150 -0.15 -1.06 14,150 14,150 14,000 180 2,547,000
23/06/2021 14,150 -0.05 -0.35 14,150 14,200 14,100 1,160 16,414,000
22/06/2021 14,150 0.25 1.77 13,900 14,300 14,000 2,450 34,667,500
21/06/2021 13,900 0.05 0.36 13,900 14,300 13,900 1,120 15,568,000
18/06/2021 13,900 -0.10 -0.72 13,900 13,900 13,500 1,860 25,854,000
17/06/2021 13,900 0.10 0.72 13,800 13,900 13,700 1,740 24,186,000
16/06/2021 13,800 -0.10 -0.72 13,900 13,900 13,700 800 11,040,000
15/06/2021 13,600 -0.30 -2.21 13,900 13,600 13,600 60 816,000
14/06/2021 13,900 0.10 0.72 13,900 14,000 13,500 470 6,533,000
11/06/2021 13,900 -0.05 -0.36 13,900 13,900 13,800 600 8,340,000
10/06/2021 13,900 0.05 0.36 13,900 14,000 13,900 620 8,618,000
09/06/2021 13,900 -0.05 -0.36 13,900 13,900 13,700 930 12,927,000
08/06/2021 13,900 0.05 0.36 13,900 13,950 13,750 2,820 39,198,000
07/06/2021 13,900 -0.10 -0.72 14,000 14,000 13,800 1,980 27,522,000
04/06/2021 14,000 0.50 3.57 13,500 14,000 13,500 1,670 23,380,000
03/06/2021 13,500 -0.50 -3.70 14,000 14,200 13,500 3,990 53,865,000
02/06/2021 14,000 0.55 3.93 13,450 14,000 13,400 3,510 49,140,000
01/06/2021 13,450 -0.45 -3.35 13,900 13,450 13,300 340 4,573,000
31/05/2021 13,900 -1.90 -13.67 14,350 14,100 13,350 2,580 35,862,000
28/05/2021 14,350 -0.05 -0.35 14,400 14,400 14,000 1,230 17,650,500
27/05/2021 14,400 -0.05 -0.35 14,450 14,450 14,150 820 11,808,000
26/05/2021 14,450 -0.05 -0.35 14,500 14,700 14,450 1,470 21,241,500
25/05/2021 14,500 -0.10 -0.69 14,600 14,600 14,150 1,530 22,185,000
24/05/2021 14,600 -0.05 -0.34 14,650 14,700 14,000 530 7,738,000
21/05/2021 14,650 -0.15 -1.02 14,800 14,650 14,000 100 1,465,000
20/05/2021 14,800 0.30 2.03 14,500 14,800 14,400 510 7,548,000
19/05/2021 14,500 -0.40 -2.76 14,500 15,100 14,000 190 2,755,000
18/05/2021 14,500 0.50 3.45 14,500 15,100 14,500 1,540 22,330,000
17/05/2021 14,500 -0.30 -2.07 14,800 15,150 14,500 330 4,785,000
14/05/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 150 2,220,000
13/05/2021 14,800 0.10 0.68 14,800 15,000 14,700 210 3,108,000
12/05/2021 14,800 -0.10 -0.68 14,900 15,300 14,800 250 3,700,000
11/05/2021 14,900 -0.10 -0.67 15,000 15,000 14,900 120 1,788,000
10/05/2021 15,000 -0.20 -1.33 15,000 15,200 14,800 1,260 18,900,000
07/05/2021 15,000 -0.50 -3.33 15,500 15,500 14,500 550 8,250,000
06/05/2021 15,500 -0.15 -0.97 15,650 15,500 15,300 60 930,000
05/05/2021 15,650 0.35 2.24 15,300 15,650 15,000 950 14,867,500
04/05/2021 15,300 -0.20 -1.31 15,300 15,300 15,100 250 3,825,000
03/05/2021 16,900 1.10 6.51 15,800 16,900 16,900 190 3,211,000
29/04/2021 15,300 0.10 0.65 15,200 15,400 15,300 100 1,530,000
28/04/2021 15,200 -0.10 -0.66 15,300 15,300 15,200 510 7,752,000
27/04/2021 15,300 0.10 0.65 15,200 15,300 15,000 1,000 15,300,000
26/04/2021 15,200 -0.30 -1.97 15,500 15,500 15,200 820 12,464,000
24/04/2021 15,500 -0.20 -1.29 15,700 15,500 15,200 500 7,750,000
23/04/2021 15,500 -0.20 -1.29 15,700 15,500 15,200 500 7,750,000
22/04/2021 15,700 -0.05 -0.32 15,750 15,750 15,500 360 5,652,000
20/04/2021 15,750 0.15 0.95 15,600 15,750 15,600 240 3,780,000
19/04/2021 15,600 0.10 0.64 15,500 15,650 15,200 340 5,304,000
17/04/2021 15,500 -0.35 -2.26 15,850 15,850 15,500 460 7,130,000
16/04/2021 15,500 -0.35 -2.26 15,850 15,850 15,500 460 7,130,000
15/04/2021 15,850 -0.05 -0.32 15,850 15,850 15,600 1,340 21,239,000
14/04/2021 15,850 0.20 1.26 15,650 15,900 15,500 1,710 27,103,500
13/04/2021 15,650 -0.05 -0.32 15,700 15,700 15,600 780 12,207,000
12/04/2021 15,700 0.15 0.96 15,550 16,000 15,600 500 7,850,000
09/04/2021 15,550 -0.05 -0.32 15,600 16,000 15,550 1,860 28,923,000
08/04/2021 15,600 -0.30 -1.92 15,900 15,900 15,600 270 4,212,000
07/04/2021 15,900 0.20 1.26 15,700 15,900 15,750 1,820 28,938,000
06/04/2021 15,700 -0.05 -0.32 15,750 15,800 15,700 870 13,659,000
05/04/2021 15,750 -0.05 -0.32 15,800 16,000 15,650 930 14,647,500
03/04/2021 16,900 1.10 6.51 15,800 15,800 15,600 190 3,211,000
02/04/2021 15,800 -0.15 -0.95 15,800 15,800 15,600 1,170 18,486,000
01/04/2021 15,800 0.25 1.58 15,550 15,850 15,500 760 12,008,000
31/03/2021 15,550 -0.25 -1.61 15,800 15,700 15,450 350 5,442,500
30/03/2021 15,800 -0.05 -0.32 15,850 15,850 15,600 1,030 16,274,000
29/03/2021 15,850 0.25 1.58 15,600 15,850 15,300 870 13,789,500
26/03/2021 15,600 -0.30 -1.92 15,900 15,900 14,950 640 9,984,000
25/03/2021 15,900 -0.30 -1.89 15,900 15,950 15,600 170 2,703,000
24/03/2021 15,900 0.35 2.20 15,550 16,000 15,500 1,400 22,260,000
23/03/2021 15,550 -0.25 -1.61 15,800 15,900 15,500 1,280 19,904,000
22/03/2021 15,800 -0.10 -0.63 15,800 15,800 15,500 930 14,694,000
19/03/2021 15,800 -0.15 -0.95 15,950 15,950 15,800 510 8,058,000
18/03/2021 15,950 0.10 0.63 15,850 16,000 15,100 1,610 25,679,500
17/03/2021 15,850 -0.25 -1.58 16,100 15,950 15,850 1,790 28,371,500
16/03/2021 16,100 -0.10 -0.62 16,200 16,200 15,900 2,220 35,742,000
15/03/2021 16,200 0.10 0.62 16,100 16,400 15,900 2,900 46,980,000
12/03/2021 16,100 0.10 0.62 16,000 16,100 15,800 910 14,651,000
11/03/2021 16,000 0.10 0.63 15,900 16,000 15,850 790 12,640,000
10/03/2021 15,900 -0.10 -0.63 16,000 16,100 15,900 2,580 41,022,000
09/03/2021 16,000 0.20 1.25 15,800 16,200 15,700 3,910 62,560,000
08/03/2021 15,800 -0.10 -0.63 15,900 16,100 15,700 3,780 59,724,000
05/03/2021 15,900 0.30 1.89 15,600 16,000 15,500 880 13,992,000
04/03/2021 15,600 -0.10 -0.64 15,700 16,000 15,600 6,570 102,492,000
03/03/2021 15,700 -0.10 -0.64 15,800 16,000 15,700 3,840 60,288,000
02/03/2021 15,800 -0.10 -0.63 15,900 16,000 15,700 1,860 29,388,000
01/03/2021 15,900 0.60 3.77 15,300 16,000 15,300 2,010 31,959,000
26/02/2021 15,300 -0.05 -0.33 15,350 15,600 15,000 910 13,923,000
25/02/2021 15,350 -0.35 -2.28 15,700 15,500 15,350 2,320 35,612,000
24/02/2021 15,700 -0.20 -1.27 15,900 15,850 15,700 1,000 15,700,000
23/02/2021 15,900 0.10 0.63 15,900 16,200 15,850 1,400 22,260,000
22/02/2021 15,900 -0.05 -0.31 15,900 16,200 15,850 3,860 61,374,000
19/02/2021 15,900 0.10 0.63 15,900 16,000 15,600 4,560 72,504,000
18/02/2021 15,900 0.00 ■■ 0.00 15,900 16,000 15,750 2,980 47,382,000
17/02/2021 15,900 0.60 3.77 15,300 15,900 15,300 1,200 19,080,000
09/02/2021 15,300 -0.20 -1.31 15,500 15,550 15,000 3,160 48,348,000
08/02/2021 15,500 -0.80 -5.16 16,300 16,000 15,300 3,360 52,080,000
05/02/2021 16,300 -0.20 -1.23 16,500 16,300 15,800 2,860 46,618,000
05/01/2021 18,800 -0.10 -0.53 18,900 18,900 17,800 310 5,828,000
04/01/2021 18,900 0.10 0.53 18,800 19,300 18,500 2,900 54,810,000
01/01/2021 18,800 0.40 2.13 18,400 18,900 18,400 20,590 387,092,000
31/12/2020 18,800 0.40 2.13 18,400 18,900 18,400 20,590 387,092,000
30/12/2020 18,400 -0.60 -3.26 19,000 19,000 17,950 84,380 1,552,592,000
29/12/2020 19,000 -0.60 -3.16 19,600 19,650 19,000 8,882 168,758,000
28/12/2020 19,600 -0.40 -2.04 20,050 20,000 19,050 5,193 101,782,800
27/12/2020 20,050 -0.10 -0.50 20,100 20,800 20,050 5,718 114,645,900
25/12/2020 20,050 -0.10 -0.50 20,100 20,800 20,050 5,718 114,645,900
24/12/2020 20,100 -6.20 -30.85 26,300 20,100 19,500 15,354 308,615,400
23/12/2020 26,300 -0.10 -0.38 26,400 26,500 25,800 12,201 320,886,300
22/12/2020 26,400 0.10 0.38 26,300 27,000 25,800 17,157 452,944,800
21/12/2020 26,300 0.80 3.04 25,500 26,900 25,750 18,333 482,157,900
20/12/2020 25,500 1.70 6.67 23,850 25,500 23,800 22,207 566,278,500
18/12/2020 25,500 1.70 6.67 23,850 25,500 23,800 22,207 566,278,500
17/12/2020 23,850 0.10 0.42 23,800 24,500 23,800 6,765 161,345,250
16/12/2020 23,800 -0.20 -0.84 24,000 24,350 23,700 6,181 147,107,800
15/12/2020 24,000 -0.10 -0.42 24,150 24,800 23,200 22,289 534,936,000
14/12/2020 24,150 -0.60 -2.48 24,700 25,000 23,700 13,151 317,596,650
13/12/2020 24,700 0.10 0.40 24,550 26,250 24,550 27,985 691,229,500
11/12/2020 24,700 0.10 0.40 24,550 26,250 24,550 27,985 691,229,500
10/12/2020 24,550 1.60 6.52 22,950 24,550 23,850 26,945 661,499,750
09/12/2020 22,950 1.50 6.54 21,450 22,950 22,250 5,496 126,133,200
08/12/2020 21,450 0.40 1.86 21,050 21,500 21,300 144 3,088,800
07/12/2020 21,050 -0.60 -2.85 21,700 21,800 20,600 386 8,125,300
04/12/2020 21,000 0.10 0.48 20,850 21,000 20,900 1,365 28,665,000
03/12/2020 20,850 0.00 ■■ 0.00 20,850 21,000 20,850 520 10,842,000
02/12/2020 20,850 0.00 ■■ 0.00 20,850 20,850 20,700 504 10,508,400
01/12/2020 20,850 0.00 ■■ 0.00 20,850 20,900 20,850 157 3,273,450
30/11/2020 20,850 0.35 1.68 20,500 21,500 20,800 9,800 204,330,000
29/11/2020 20,500 -1.20 -5.85 21,700 21,600 20,500 16,610 340,505,000
27/11/2020 20,500 -1.20 -5.85 21,700 21,600 20,500 16,610 340,505,000
26/11/2020 21,700 0.70 3.23 21,000 21,750 20,600 19,700 427,490,000
25/11/2020 21,000 -0.55 -2.62 21,550 22,750 21,000 15,480 325,080,000
24/11/2020 21,550 -0.05 -0.23 21,600 22,000 21,500 1,930 41,591,500
23/11/2020 21,600 0.30 1.39 21,300 21,700 21,500 15,190 328,104,000
21/11/2020 21,300 0.10 0.47 21,200 21,500 21,100 2,210 47,073,000
20/11/2020 21,300 0.10 0.47 21,200 21,500 21,100 2,210 47,073,000
19/11/2020 21,200 0.20 0.94 21,000 21,650 21,000 438 9,285,600
18/11/2020 21,000 -1.00 -4.76 22,000 22,000 21,000 50,920 1,069,320,000
17/11/2020 22,000 -0.30 -1.36 22,300 22,500 21,000 4,262 93,764,000
16/11/2020 22,300 -0.60 -2.69 22,850 22,950 22,300 2,202 49,104,600
13/11/2020 22,850 -3.50 -15.32 26,300 23,200 22,200 3,368 76,958,800
12/11/2020 26,300 1.30 4.94 25,000 26,300 25,500 8,303 218,368,900
11/11/2020 25,000 -0.70 -2.80 25,700 25,650 25,000 8,170 204,250,000
10/11/2020 25,700 -0.30 -1.17 26,000 26,200 25,600 3,654 93,907,800
09/11/2020 26,000 -0.60 -2.31 26,550 26,550 25,900 13,071 339,846,000
06/11/2020 26,550 -0.10 -0.38 26,600 27,000 26,450 4,888 129,776,400
05/11/2020 26,600 0.30 1.13 26,300 27,950 26,600 3,480 92,568,000
04/11/2020 26,300 0.30 1.14 26,000 27,000 26,250 10,180 267,734,000
03/11/2020 26,000 0.00 ■■ 0.00 26,000 27,000 26,000 1,698 44,148,000
02/11/2020 26,350 0.40 1.52 26,000 26,350 26,000 6 158,100
31/10/2020 26,000 0.00 ■■ 0.00 26,000 26,400 25,900 303 7,878,000
30/10/2020 26,000 0.00 ■■ 0.00 26,000 26,400 25,900 303 7,878,000
29/10/2020 26,000 -0.50 -1.92 26,500 26,500 26,000 84 2,184,000
28/10/2020 26,500 -0.40 -1.51 26,950 26,950 25,300 8 212,000
27/10/2020 26,950 0.90 3.34 26,000 27,450 26,900 32 862,400
26/10/2020 26,000 0.00 ■■ 0.00 26,000 26,000 25,500 8,897 231,322,000
23/10/2020 26,000 0.90 3.46 25,100 26,550 26,000 38 988,000
22/10/2020 25,100 -1.40 -5.58 26,450 26,750 25,100 104 2,610,400
21/10/2020 26,450 0.80 3.02 25,600 27,000 25,500 117 3,094,650
20/10/2020 25,600 -0.80 -3.13 26,400 27,450 24,650 65 1,664,000
19/10/2020 26,400 -0.10 -0.38 26,450 26,450 26,350 65 1,716,000
16/10/2020 26,450 0.40 1.51 26,000 26,450 24,200 248 6,559,600
15/10/2020 26,000 -0.70 -2.69 26,700 27,000 26,000 3,530 91,780,000
14/10/2020 26,700 1.20 4.49 25,500 27,250 26,000 202 5,393,400
13/10/2020 25,500 -0.50 -1.96 26,000 25,500 25,500 51 1,300,500
12/10/2020 26,000 0.20 0.77 25,800 26,000 26,000 215 5,590,000
11/10/2020 25,800 -0.20 -0.78 26,000 26,900 25,800 27 696,600
09/10/2020 25,800 -0.20 -0.78 26,000 26,900 25,800 27 696,600
08/10/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 50 1,300,000
07/10/2020 26,000 0.60 2.31 25,350 26,000 25,300 60 1,560,000
06/10/2020 25,350 -0.60 -2.37 26,000 25,350 25,350 1 25,350
05/10/2020 26,000 -0.10 -0.38 26,050 26,650 26,000 561 14,586,000
02/10/2020 26,050 0.90 3.45 25,100 26,850 26,000 1,999 52,073,950
01/10/2020 25,100 -0.50 -1.99 25,600 25,100 25,100 2 50,200
30/09/2020 25,600 -0.40 -1.56 26,000 26,000 25,600 443 11,340,800
28/09/2020 26,000 0.40 1.54 25,550 26,000 26,000 37 962,000
25/09/2020 25,550 -0.10 -0.39 25,600 27,000 25,500 283 7,230,650
24/09/2020 25,600 0.10 0.39 25,500 25,650 25,600 12 307,200
23/09/2020 25,500 0.40 1.57 25,150 26,800 25,100 153 3,901,500
22/09/2020 25,150 -1.00 -3.98 26,150 26,900 25,150 7 176,050
21/09/2020 26,150 -0.40 -1.53 26,500 26,550 26,150 5,504 143,929,600
18/09/2020 26,500 -0.70 -2.64 27,200 26,550 26,500 1,000 26,500,000
17/09/2020 27,200 1.60 5.88 25,600 0 0 5 136,000
16/09/2020 25,600 -0.90 -3.52 26,500 25,600 25,600 1 25,600
15/09/2020 26,500 0.00 ■■ 0.00 26,500 26,550 26,500 1,085 28,752,500
14/09/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1 26,500
11/09/2020 26,500 0.00 ■■ 0.00 26,500 27,200 26,400 160 4,240,000
10/09/2020 26,500 -0.50 -1.89 27,000 27,500 26,500 91 2,411,500
09/09/2020 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 28,030 756,810,000
08/09/2020 27,000 0.40 1.48 26,600 28,400 27,000 49 1,323,000
07/09/2020 26,600 -0.90 -3.38 27,500 27,100 26,600 347 9,230,200
04/09/2020 27,500 0.50 1.82 27,000 27,500 27,500 100 2,750,000
03/09/2020 27,000 -1.00 -3.70 28,000 28,300 27,000 4 108,000
01/09/2020 28,000 -1.40 -5.00 29,400 28,600 28,000 5 140,000
31/08/2020 29,400 1.10 3.74 28,300 29,900 29,400 32 940,800
28/08/2020 28,300 0.30 1.06 28,000 29,600 28,000 533 15,083,900
27/08/2020 28,000 1.40 5.00 26,600 28,450 28,000 1,581 44,268,000
26/08/2020 26,600 0.60 2.26 26,000 27,800 26,500 526 13,991,600
25/08/2020 26,000 1.00 3.85 25,000 26,000 25,500 14 364,000
24/08/2020 25,000 1.00 4.00 24,000 25,000 24,500 10 250,000
20/08/2020 24,000 -1.20 -5.00 25,200 24,000 23,500 3 72,000
19/08/2020 25,200 0.90 3.57 24,300 26,000 23,000 1,170 29,484,000
18/08/2020 24,300 0.10 0.41 24,200 24,300 24,200 52 1,263,600
17/08/2020 24,200 0.20 0.83 24,000 25,650 24,000 37 895,400
14/08/2020 24,000 -0.60 -2.50 24,600 26,000 24,000 797 19,128,000
13/08/2020 24,600 1.60 6.50 23,000 24,600 24,000 512 12,595,200
12/08/2020 26,300 1.70 6.46 24,600 26,300 22,900 54 1,420,200
11/08/2020 24,600 -1.90 -7.72 26,450 26,500 24,600 273 6,715,800
10/08/2020 26,450 -2.00 -7.56 28,400 28,400 26,450 168 4,443,600
07/08/2020 28,400 1.40 4.93 27,000 28,850 28,400 98 2,783,200
06/08/2020 27,000 1.80 6.67 25,250 27,000 25,200 79 2,133,000
05/08/2020 25,250 1.70 6.73 23,600 25,250 22,100 851 21,487,750
04/08/2020 23,600 1.50 6.36 22,100 23,600 20,600 2,202 51,967,200
03/08/2020 22,100 0.00 ■■ 0.00 22,100 22,400 22,100 202 4,464,200
31/07/2020 22,100 0.20 0.90 21,900 22,600 22,100 131 2,895,100
30/07/2020 21,900 -0.40 -1.83 22,300 21,900 21,900 1 21,900
29/07/2020 22,300 -0.30 -1.35 22,650 22,300 21,900 827 18,442,100
28/07/2020 22,650 1.15 5.08 21,500 22,650 22,300 20 453,000
27/07/2020 21,500 -1.30 -6.05 22,800 22,000 21,500 598 12,857,000
24/07/2020 22,800 0.80 3.51 22,000 22,800 21,800 958 21,842,400
23/07/2020 22,000 -1.20 -5.45 23,200 23,300 22,000 851 18,722,000
22/07/2020 23,200 0.20 0.86 23,000 24,500 22,100 63 1,461,600
21/07/2020 23,000 0.30 1.30 22,750 23,000 22,000 283 6,509,000
20/07/2020 22,750 0.60 2.64 22,200 23,700 22,200 337 7,666,750
17/07/2020 22,200 0.20 0.90 22,000 23,500 22,000 24 532,800
16/07/2020 22,000 -0.30 -1.36 22,300 22,000 22,000 161 3,542,000
15/07/2020 22,300 0.30 1.35 22,000 23,200 22,300 53 1,181,900
14/07/2020 22,000 -0.50 -2.27 22,500 22,850 22,000 2 44,000
13/07/2020 22,500 -0.80 -3.56 23,300 24,500 22,500 11 247,500
10/07/2020 23,300 -0.10 -0.43 23,450 23,500 23,300 4 93,200
09/07/2020 23,450 0.80 3.41 22,650 24,200 22,000 104 2,438,800
08/07/2020 22,650 1.50 6.62 21,200 22,650 22,000 615 13,929,750
07/07/2020 21,200 0.00 ■■ 0.00 21,200 22,650 21,200 636 13,483,200
06/07/2020 21,200 0.20 0.94 21,000 22,400 21,100 103 2,183,600
03/07/2020 21,000 -0.40 -1.90 21,400 22,350 20,100 285 5,985,000
02/07/2020 21,400 -0.80 -3.74 22,200 22,100 20,750 190 4,066,000
01/07/2020 22,200 -0.10 -0.45 22,300 22,200 21,000 3 66,600
30/06/2020 22,300 -0.10 -0.45 22,350 22,300 21,000 658 14,673,400
29/06/2020 22,350 -1.70 -7.61 24,000 23,400 22,350 2,203 49,237,050
26/06/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 100 2,400,000
25/06/2020 24,000 1.20 5.00 22,850 24,400 23,000 323 7,752,000
24/06/2020 22,850 1.50 6.56 21,400 22,850 22,400 937 21,410,450
23/06/2020 21,400 1.40 6.54 20,000 21,400 21,400 2,304 49,305,600
22/06/2020 20,000 1.30 6.50 18,700 20,000 17,400 18 360,000
19/06/2020 18,700 1.20 6.42 17,500 18,700 18,700 91 1,701,700
18/06/2020 17,500 0.50 2.86 17,000 17,500 17,500 50 875,000
17/06/2020 17,000 1.00 5.88 16,000 17,100 17,000 4,450 75,650,000
16/06/2020 16,000 -1.00 -6.25 17,000 18,100 16,000 101 1,616,000
15/06/2020 17,000 1.00 5.88 16,000 17,000 16,000 194 3,298,000
11/06/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 45 720,000
10/06/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,550 6 96,000
09/06/2020 16,000 0.50 3.13 15,500 16,000 14,500 110 1,760,000
08/06/2020 15,500 -0.60 -3.87 16,100 15,500 15,500 1 15,500
05/06/2020 16,100 0.00 ■■ 0.00 16,100 17,200 16,100 63 1,014,300
04/06/2020 16,100 0.00 ■■ 0.00 16,100 17,200 16,100 63 1,014,300
03/06/2020 16,100 -0.40 -2.48 16,500 16,100 16,100 1 16,100
02/06/2020 16,100 -0.40 -2.48 16,500 16,100 16,100 1 16,100
01/06/2020 16,500 1.00 6.06 15,500 16,500 16,500 1 16,500
29/05/2020 15,500 0.50 3.23 15,000 15,500 15,000 329 5,099,500
28/05/2020 15,500 0.50 3.23 15,000 15,500 15,000 329 5,099,500
27/05/2020 15,000 -1.00 -6.67 16,000 15,000 15,000 260 3,900,000
26/05/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
25/05/2020 16,000 1.00 6.25 15,000 16,000 16,000 120 1,920,000
22/05/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
21/05/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
18/05/2020 15,000 0.90 6.00 14,100 15,000 14,100 3 45,000
17/05/2020 15,000 0.90 6.00 14,100 15,000 14,100 3 45,000
15/05/2020 15,000 0.90 6.00 14,100 15,000 14,100 3 45,000
14/05/2020 14,100 -0.90 -6.38 15,000 14,100 14,100 1 14,100
13/05/2020 14,100 -0.90 -6.38 15,000 14,100 14,100 1 14,100
12/05/2020 15,000 0.50 3.33 14,500 15,000 14,500 2 30,000
11/05/2020 14,500 -0.30 -2.07 14,800 14,800 13,800 6 87,000
10/05/2020 14,500 -0.30 -2.07 14,800 14,800 13,800 6 87,000
08/05/2020 14,500 -0.30 -2.07 14,800 14,800 13,800 6 87,000
07/05/2020 14,800 0.80 5.41 14,000 14,800 14,000 101 1,494,800
06/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,050 3 42,000
05/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,050 3 42,000
04/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,050 101 1,414,000
29/04/2020 14,000 -0.60 -4.29 14,600 14,600 13,600 3 42,000
28/04/2020 14,000 -0.60 -4.29 14,600 14,600 13,600 3 42,000
27/04/2020 14,600 0.10 0.68 14,500 14,600 13,500 2 29,200
24/04/2020 14,500 -0.40 -2.76 14,900 14,500 13,900 96 1,392,000
23/04/2020 14,500 -0.40 -2.76 14,900 14,500 13,900 96 1,392,000
22/04/2020 14,900 0.70 4.70 14,200 14,900 13,250 193 2,875,700
21/04/2020 14,200 -0.60 -4.23 14,800 14,200 14,200 105 1,491,000
20/04/2020 14,800 0.90 6.08 13,950 14,800 14,400 12 177,600
19/04/2020 14,800 0.90 6.08 13,950 14,800 14,400 12 177,600
17/04/2020 14,800 0.90 6.08 13,950 14,800 14,400 12 177,600
16/04/2020 13,950 -1.00 -7.17 14,950 14,500 13,950 3,004 41,905,800
15/04/2020 14,950 0.90 6.02 14,000 14,950 14,000 220 3,289,000
14/04/2020 14,000 0.10 0.71 13,900 14,000 14,000 1 14,000
13/04/2020 14,000 0.10 0.71 13,900 14,000 14,000 1 14,000
12/04/2020 13,900 0.10 0.72 13,800 13,900 13,900 2 27,800
10/04/2020 13,900 0.10 0.72 13,800 13,900 13,900 2 27,800
09/04/2020 13,800 0.20 1.45 13,600 13,800 13,000 55 759,000
08/04/2020 13,600 0.80 5.88 12,800 13,600 13,600 1 13,600
07/04/2020 12,800 0.80 6.25 12,000 12,800 12,800 1 12,800
06/04/2020 12,000 -0.50 -4.17 12,500 12,000 12,000 96 1,152,000
05/04/2020 12,500 -0.70 -5.60 13,200 12,500 12,500 5 62,500
03/04/2020 12,500 -0.70 -5.60 13,200 12,500 12,500 5 62,500
02/04/2020 13,200 0.20 1.52 13,000 13,400 13,200 1,162 15,338,400
01/04/2020 13,200 0.20 1.52 13,000 13,400 13,200 1,162 15,338,400
31/03/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 691 8,983,000
30/03/2020 13,000 0.60 4.62 12,400 13,200 13,000 187 2,431,000
27/03/2020 12,400 -0.80 -6.45 13,200 12,400 12,400 15 186,000
26/03/2020 12,400 -0.80 -6.45 13,200 12,400 12,400 15 186,000
25/03/2020 13,200 -0.90 -6.82 14,100 13,200 13,200 1 13,200
24/03/2020 13,200 -0.90 -6.82 14,100 13,200 13,200 1 13,200
23/03/2020 14,100 -1.00 -7.09 15,100 14,500 14,100 2,192 30,907,200
22/03/2020 15,100 0.00 ■■ 0.00 15,100 15,100 14,200 402 6,070,200
20/03/2020 15,100 0.00 ■■ 0.00 15,100 15,100 14,200 402 6,070,200
19/03/2020 15,100 0.50 3.31 14,600 15,100 13,800 210 3,171,000
18/03/2020 14,600 -0.40 -2.74 15,000 14,600 14,100 15 219,000
17/03/2020 15,000 -0.70 -4.67 15,700 15,000 14,700 1,505 22,575,000
16/03/2020 15,700 1.00 6.37 14,700 15,700 14,200 160 2,512,000
13/03/2020 14,700 0.10 0.68 14,600 14,700 14,000 3,870 56,889,000
12/03/2020 14,600 0.10 0.68 14,500 15,000 14,000 5,240 76,504,000
11/03/2020 14,500 -0.60 -4.14 15,100 14,500 14,500 70 1,015,000
10/03/2020 15,100 -0.90 -5.96 15,950 15,100 15,000 7 105,700
09/03/2020 15,950 0.40 2.51 15,550 16,600 15,000 1,004 16,013,800
05/03/2020 15,550 -1.20 -7.72 16,700 16,950 15,550 6 93,300
04/03/2020 16,700 -0.20 -1.20 16,900 18,000 16,100 15 250,500
03/03/2020 16,900 -0.10 -0.59 16,950 16,900 16,500 3 50,700
02/03/2020 16,950 0.60 3.54 16,400 16,950 16,400 53 898,350
28/02/2020 16,400 0.90 5.49 15,500 16,400 16,400 1 16,400
26/02/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 133 2,061,500
25/02/2020 15,500 -1.00 -6.45 16,500 15,500 15,500 1 15,500
24/02/2020 16,500 1.00 6.06 15,500 16,500 16,500 4 66,000
21/02/2020 15,500 -0.50 -3.23 16,000 15,500 15,500 1 15,500
20/02/2020 16,000 0.70 4.38 15,350 16,000 16,000 22 352,000
19/02/2020 15,350 -1.20 -7.82 16,500 16,800 15,350 18 276,300
17/02/2020 16,500 0.70 4.24 15,850 16,500 15,400 1,051 17,341,500
15/02/2020 15,850 0.90 5.68 15,000 15,850 14,000 22 348,700
14/02/2020 15,850 0.90 5.68 15,000 15,850 14,000 22 348,700
13/02/2020 15,000 -1.00 -6.67 16,000 15,000 15,000 541 8,115,000
12/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1 16,000
11/02/2020 16,000 0.00 ■■ 0.00 16,000 17,100 15,000 12 192,000
10/02/2020 16,000 0.00 ■■ 0.00 16,000 17,100 15,000 12 192,000
07/02/2020 16,000 0.60 3.75 15,450 16,000 14,800 115 1,840,000
06/02/2020 16,000 0.60 3.75 15,450 16,000 14,800 115 1,840,000
05/02/2020 15,450 0.90 5.83 14,500 15,450 15,450 10 154,500
04/02/2020 15,450 0.90 5.83 14,500 15,450 15,450 10 154,500
03/02/2020 14,500 -0.80 -5.52 15,300 16,300 14,300 193 2,798,500
02/02/2020 15,300 1.00 6.54 14,350 15,300 14,300 102 1,560,600
31/01/2020 15,300 1.00 6.54 14,350 15,300 14,300 102 1,560,600
30/01/2020 14,350 -1.00 -6.97 15,350 16,400 14,350 110 1,578,500
29/01/2020 15,350 -1.20 -7.82 16,500 15,350 15,350 1 15,350
28/01/2020 15,350 -1.20 -7.82 16,500 15,350 15,350 1 15,350
27/01/2020 15,350 -1.20 -7.82 16,500 15,350 15,350 1 15,350
26/01/2020 15,350 -1.20 -7.82 16,500 15,350 15,350 1 15,350
24/01/2020 15,350 -1.20 -7.82 16,500 15,350 15,350 1 15,350
23/01/2020 15,350 -1.20 -7.82 16,500 15,350 15,350 1 15,350
22/01/2020 15,350 -1.20 -7.82 16,500 15,350 15,350 1 15,350
20/01/2020 16,500 1.15 6.97 16,500 17,650 16,500 70 1,155,000
17/01/2020 16,500 -0.50 -3.03 17,000 16,500 16,500 10 165,000
16/01/2020 17,000 -0.05 -0.29 17,050 17,900 17,000 530 9,010,000
15/01/2020 17,050 1.05 6.16 17,050 18,100 17,050 230 3,921,500
14/01/2020 17,050 1.10 6.45 15,950 17,050 17,050 10 170,500
13/01/2020 15,950 0.90 5.64 15,000 15,950 15,050 7 111,650
10/01/2020 15,000 -1.00 -6.67 16,000 15,000 15,000 4 60,000
09/01/2020 16,000 -0.90 -5.63 16,900 16,900 16,000 85 1,360,000
08/01/2020 16,900 0.50 2.96 16,400 16,900 16,900 5 84,500
07/01/2020 16,400 0.40 2.44 16,000 16,400 16,400 1 16,400
02/01/2020 16,000 -0.80 -5.00 16,800 17,950 16,000 110 1,760,000
30/12/2019 16,800 0.30 1.79 16,500 16,800 16,000 88 1,478,400
26/12/2019 16,500 0.00 ■■ 0.00 16,500 17,650 16,500 52 858,000
25/12/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 3 49,500
24/12/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1 16,500
23/12/2019 16,500 0.60 3.64 15,900 16,500 16,500 10 165,000
18/12/2019 15,900 -0.60 -3.77 16,500 15,900 15,400 2 31,800
17/12/2019 16,500 0.00 ■■ 0.00 16,500 17,400 16,500 208 3,432,000
16/12/2019 16,500 -0.40 -2.42 16,900 16,900 15,750 98 1,617,000
10/12/2019 16,900 0.40 2.37 16,500 17,650 16,900 11 185,900
09/12/2019 16,500 -0.30 -1.82 16,800 16,500 16,500 14 231,000
06/12/2019 16,800 0.40 2.38 16,400 16,800 16,800 2 33,600
29/11/2019 16,400 0.40 2.44 16,000 16,400 16,400 1 16,400
28/11/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 578 9,248,000
27/11/2019 16,000 0.20 1.25 15,800 16,900 16,000 113 1,808,000
26/11/2019 15,800 -0.20 -1.27 16,000 17,100 15,800 250 3,950,000
25/11/2019 16,000 -0.10 -0.63 16,100 16,000 16,000 1 16,000
22/11/2019 16,100 -0.40 -2.48 16,500 16,150 15,500 444 7,148,400
21/11/2019 16,500 0.10 0.61 16,400 16,700 16,000 256 4,224,000
20/11/2019 16,400 0.40 2.44 16,000 16,400 16,400 10 164,000
19/11/2019 16,000 -0.30 -1.88 16,300 16,050 16,000 25 400,000
18/11/2019 16,300 0.30 1.84 16,000 16,300 15,750 7 114,100
14/11/2019 16,000 0.40 2.50 15,600 16,000 16,000 100 1,600,000
13/11/2019 16,000 0.40 2.50 15,600 16,000 16,000 100 1,600,000
12/11/2019 15,600 0.50 3.21 15,100 15,600 15,600 10 156,000
11/11/2019 15,100 -1.00 -6.62 16,100 15,100 15,100 122 1,842,200
08/11/2019 16,100 0.70 4.35 15,450 16,100 16,100 4 64,400
06/11/2019 15,450 0.80 5.18 14,650 15,650 13,650 321 4,959,450
05/11/2019 14,650 1.00 6.83 13,700 14,650 13,050 20 293,000
04/11/2019 13,700 0.90 6.57 12,850 13,700 13,700 2 27,400
01/11/2019 12,850 0.80 6.23 12,050 12,850 11,350 2 25,700
31/10/2019 12,050 -0.70 -5.81 12,750 12,050 12,050 1 12,050
28/10/2019 12,750 -0.90 -7.06 13,600 12,750 12,750 3 38,250
24/10/2019 13,600 -0.60 -4.41 14,150 13,600 13,600 8 108,800
21/10/2019 14,150 -1.10 -7.77 15,200 15,200 14,150 101 1,429,150
18/10/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,200 300 4,560,000
15/10/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 30 456,000
14/10/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 285 4,332,000
10/10/2019 15,200 -0.50 -3.29 15,700 15,200 15,200 1 15,200
09/10/2019 15,700 0.40 2.55 15,300 15,700 15,700 5 78,500
08/10/2019 15,300 0.20 1.31 15,100 15,300 15,300 13 198,900
04/10/2019 15,100 0.10 0.66 15,000 15,900 15,100 12 181,200
02/10/2019 15,000 -0.30 -2.00 15,300 15,000 15,000 5 75,000
30/09/2019 15,300 0.30 1.96 15,000 16,050 15,000 290 4,437,000
26/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 200 3,000,000
25/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,600 160 2,400,000
23/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 186 2,790,000
19/09/2019 15,000 0.60 4.00 14,400 15,000 15,000 124 1,860,000
18/09/2019 14,400 -0.80 -5.56 15,200 14,400 14,400 1 14,400
16/09/2019 15,200 0.70 4.61 14,500 15,200 15,200 2 30,400
13/09/2019 14,500 -0.90 -6.21 15,400 15,050 14,350 21 304,500
10/09/2019 14,050 -0.85 -6.05 14,900 15,400 14,050 1,010 14,190,500
09/09/2019 14,900 1.00 6.71 13,950 14,900 14,000 200 2,980,000
06/09/2019 13,950 -1.10 -7.89 15,000 14,500 13,950 159 2,218,050
04/09/2019 15,000 -1.00 -6.67 16,000 15,400 15,000 47 705,000
27/08/2019 16,000 0.40 2.50 15,600 16,000 16,000 2 32,000
20/08/2019 15,600 -0.40 -2.56 16,000 16,250 15,600 3 46,800
16/08/2019 16,000 0.90 5.63 15,100 16,000 16,000 6 96,000
15/08/2019 15,100 -0.60 -3.97 15,650 15,700 14,600 36 543,600
14/08/2019 15,650 -1.20 -7.67 16,800 15,650 15,650 1 15,650
07/08/2019 16,800 0.50 2.98 16,300 16,800 15,500 7 117,600
05/08/2019 16,300 0.40 2.45 15,900 16,300 15,000 13 211,900
01/08/2019 15,900 0.80 5.03 15,100 15,900 15,900 2 31,800
30/07/2019 15,100 0.10 0.66 15,000 15,100 15,100 78 1,177,800
29/07/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 8 120,000
26/07/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50 750,000
25/07/2019 15,000 0.90 6.00 14,100 15,000 15,000 6 90,000
24/07/2019 14,100 -1.00 -7.09 15,050 15,500 14,100 41 578,100
23/07/2019 15,050 -0.90 -5.98 15,900 16,150 15,050 22 331,100
18/07/2019 15,900 -1.20 -7.55 17,050 15,900 15,900 20 318,000
17/07/2019 17,050 1.10 6.45 15,950 17,050 15,950 35 596,750
16/07/2019 15,950 1.00 6.27 14,950 15,950 14,900 40 638,000
15/07/2019 14,950 0.90 6.02 14,000 14,950 14,950 12 179,400
11/07/2019 14,000 -1.00 -7.14 15,000 14,250 14,000 20 280,000
09/07/2019 15,000 -1.70 -11.33 16,650 15,750 15,000 28 420,000
08/07/2019 16,650 0.00 ■■ 0.00 16,650 16,650 16,500 135 2,247,750
05/07/2019 16,650 1.10 6.61 15,600 16,650 15,250 23 382,950
03/07/2019 15,600 -1.00 -6.41 16,600 16,500 15,600 40 624,000
27/06/2019 16,600 0.00 ■■ 0.00 16,600 17,700 16,600 26 431,600
24/06/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 10 166,000
21/06/2019 16,600 1.00 6.02 15,600 16,650 15,000 257 4,266,200
20/06/2019 15,600 1.00 6.41 14,600 15,600 15,000 50 780,000
19/06/2019 14,600 0.90 6.16 13,650 14,600 14,600 91 1,328,600
18/06/2019 13,650 -0.50 -3.66 14,200 13,650 13,650 2 27,300
17/06/2019 14,200 -0.90 -6.34 15,100 14,200 14,200 5 71,000
16/06/2019 15,100 -0.90 -5.96 16,000 15,100 15,100 1 15,100
14/06/2019 15,100 -0.90 -5.96 16,000 15,100 15,100 1 15,100
11/06/2019 16,000 0.30 1.88 15,700 16,750 16,000 21 336,000
10/06/2019 15,700 -0.10 -0.64 15,800 15,700 15,700 38 596,600
09/06/2019 15,800 0.40 2.53 15,400 16,450 15,800 6 94,800
07/06/2019 15,800 0.40 2.53 15,400 16,450 15,800 6 94,800
30/05/2019 15,400 -0.10 -0.65 15,500 15,400 15,400 2 30,800
29/05/2019 15,400 -0.10 -0.65 15,500 15,400 15,400 2 30,800
28/05/2019 15,500 -0.40 -2.58 15,900 15,500 15,500 1 15,500
27/05/2019 15,900 0.50 3.14 15,400 15,900 15,900 40 636,000
24/05/2019 15,400 -0.70 -4.55 16,100 15,400 15,400 1 15,400
23/05/2019 15,400 -0.70 -4.55 16,100 15,400 15,400 1 15,400
21/05/2019 16,100 0.60 3.73 15,500 16,100 16,100 2 32,200
20/05/2019 16,100 0.60 3.73 15,500 16,100 16,100 2 32,200
19/05/2019 15,500 -1.10 -7.10 16,550 15,500 15,500 5 77,500
17/05/2019 15,500 -1.10 -7.10 16,550 15,500 15,500 5 77,500
16/05/2019 16,550 1.10 6.65 15,500 16,550 16,550 3 49,650
15/05/2019 16,550 1.10 6.65 15,500 16,550 16,550 3 49,650
14/05/2019 15,500 -0.40 -2.58 15,900 15,500 15,500 20 310,000
13/05/2019 15,900 -0.40 -2.52 16,250 15,900 15,900 1 15,900
10/05/2019 16,250 0.40 2.46 15,900 16,250 16,250 2 32,500
09/05/2019 16,250 0.40 2.46 15,900 16,250 16,250 2 32,500
08/05/2019 15,900 0.60 3.77 15,300 16,350 15,900 53 842,700
07/05/2019 15,900 0.60 3.77 15,300 16,350 15,900 53 842,700
06/05/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,000 35 535,500
05/05/2019 15,300 -1.20 -7.84 16,450 15,300 15,300 3 45,900
03/05/2019 15,300 -1.20 -7.84 16,450 15,300 15,300 3 45,900
02/05/2019 16,450 0.90 5.47 15,500 16,450 15,500 52 855,400
01/05/2019 16,450 0.90 5.47 15,500 16,450 15,500 52 855,400
30/04/2019 16,450 0.90 5.47 15,500 16,450 15,500 52 855,400
29/04/2019 16,450 0.90 5.47 15,500 16,450 15,500 52 855,400
28/04/2019 16,450 0.90 5.47 15,500 16,450 15,500 52 855,400
26/04/2019 16,450 0.90 5.47 15,500 16,450 15,500 52 855,400
25/04/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2 31,000
24/04/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2 31,000
23/04/2019 15,500 0.40 2.58 15,100 15,500 15,250 4 62,000
22/04/2019 15,100 0.10 0.66 15,000 15,650 14,000 16 241,600
21/04/2019 15,100 0.10 0.66 15,000 15,650 14,000 16 241,600
19/04/2019 15,100 0.10 0.66 15,000 15,650 14,000 16 241,600
18/04/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 52 780,000
17/04/2019 15,000 0.20 1.33 14,850 15,000 15,000 1 15,000
16/04/2019 14,850 0.20 1.35 14,700 15,600 14,700 12 178,200
15/04/2019 14,850 0.95 6.40 13,900 14,850 14,850 20 297,000
11/04/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30 420,000
10/04/2019 14,000 -0.90 -6.43 14,900 14,050 14,000 90 1,260,000
09/04/2019 14,700 -0.90 -6.12 15,550 14,700 14,700 1 14,700
08/04/2019 15,550 0.90 5.79 14,700 15,550 14,100 2 31,100
05/04/2019 14,700 -0.50 -3.40 15,200 16,100 14,700 15 220,500
04/04/2019 15,200 -0.80 -5.26 16,000 15,200 15,200 9 136,800
03/04/2019 16,000 1.00 6.25 15,000 16,050 15,800 12 192,000
02/04/2019 15,000 -0.40 -2.67 15,400 15,300 15,000 210 3,150,000
30/03/2019 14,500 0.60 4.14 13,900 14,850 14,500 2,900 42,050,000
29/03/2019 15,400 -0.20 -1.30 15,600 15,400 15,400 6 92,400
28/03/2019 15,600 0.60 3.85 15,000 15,950 15,600 6 93,600
27/03/2019 15,000 -0.30 -2.00 15,300 15,500 15,000 173 2,595,000
26/03/2019 15,300 -0.20 -1.31 15,500 15,300 15,300 121 1,851,300
22/03/2019 15,500 0.40 2.58 15,100 15,500 15,100 10 155,000
21/03/2019 15,100 -0.60 -3.97 15,700 15,500 15,000 158 2,385,800
19/03/2019 16,200 1.00 6.17 15,200 16,200 16,200 1,000 16,200,000
18/03/2019 15,700 0.20 1.27 15,500 15,700 15,700 8 125,600
15/03/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,013 15,701,500
14/03/2019 13,900 -0.10 -0.72 14,000 13,900 13,900 10 139,000
13/03/2019 15,500 1.00 6.45 14,500 15,500 15,450 101 1,565,500
12/03/2019 14,500 -0.50 -3.45 15,000 15,700 14,500 307 4,451,500
11/03/2019 15,000 0.70 4.67 14,350 15,000 15,000 1 15,000
08/03/2019 14,350 -1.10 -7.67 15,400 14,350 14,350 3 43,050
07/03/2019 14,900 -0.10 -0.67 15,000 14,900 14,050 20 298,000
06/03/2019 16,600 1.00 6.02 15,600 16,600 14,700 5,140 85,324,000
05/03/2019 15,400 -0.10 -0.65 15,500 15,400 14,500 52 800,800
04/03/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1 15,500
27/02/2019 15,000 -0.60 -4.00 15,600 15,000 14,550 2,030 30,450,000
26/02/2019 15,500 1.00 6.45 14,500 15,500 14,100 2 31,000
22/02/2019 14,500 -1.00 -6.90 15,500 14,500 14,500 5 72,500
21/02/2019 15,500 1.00 6.45 14,500 15,500 15,500 1 15,500
20/02/2019 14,500 -1.00 -6.90 15,500 14,500 14,500 11 159,500
19/02/2019 15,500 1.00 6.45 14,500 15,500 15,500 1 15,500
18/02/2019 15,200 0.95 6.25 14,250 15,200 15,200 10 152,000
15/02/2019 14,850 0.95 6.40 13,900 14,850 14,850 20 297,000
14/02/2019 13,900 -0.10 -0.72 14,000 13,900 13,900 10 139,000
13/02/2019 15,500 1.00 6.45 14,500 15,000 14,500 20 310,000
12/02/2019 14,500 0.00 ■■ 0.00 14,500 15,000 14,500 5 72,500
31/01/2019 16,500 -0.40 -2.42 16,900 16,500 16,500 100 1,650,000
30/01/2019 14,500 0.60 4.14 13,900 14,850 14,500 2,900 42,050,000
29/01/2019 14,500 0.30 2.07 14,200 14,500 14,500 50 725,000
27/01/2019 15,000 -0.60 -4.00 14,600 14,200 14,200 2,030 30,450,000
25/01/2019 14,200 -0.40 -2.82 14,600 14,200 14,200 1 14,200
22/01/2019 14,600 -0.40 -2.74 15,000 14,600 14,600 1,000 14,600,000
21/01/2019 15,000 -0.20 -1.33 15,200 15,000 15,000 50,000 750,000,000
19/01/2019 16,200 1.95 12.04 14,250 15,200 15,200 1,000 16,200,000
18/01/2019 15,200 0.95 6.25 14,250 15,200 15,200 10 152,000
16/01/2019 14,250 -0.60 -4.21 14,850 14,850 14,250 1,010 14,392,500
15/01/2019 14,850 0.95 6.40 13,900 14,850 14,850 20 297,000
14/01/2019 13,900 -0.10 -0.72 14,000 13,900 13,900 10 139,000
11/01/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30 420,000
10/01/2019 14,000 -0.90 -6.43 14,900 14,050 14,000 90 1,260,000
08/01/2019 14,900 -0.80 -5.37 14,900 14,900 14,100 30 447,000
07/01/2019 14,900 -0.10 -0.67 15,000 14,900 14,050 20 298,000
04/01/2019 15,000 -0.80 -5.33 15,000 15,000 14,200 30 450,000
27/12/2018 15,000 -0.60 -4.00 15,600 15,000 14,550 2,030 30,450,000
21/12/2018 15,600 0.10 0.64 15,500 15,600 15,600 100 1,560,000
18/12/2018 15,500 0.40 2.58 15,100 15,500 15,500 10 155,000
17/12/2018 15,100 -0.40 -2.65 15,500 15,100 15,100 10 151,000
13/12/2018 15,500 0.05 0.32 15,450 15,500 15,100 20 310,000
11/12/2018 15,450 0.00 ■■ 0.00 15,450 15,450 15,400 17,030 263,113,500
10/12/2018 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 10 154,500
07/12/2018 15,450 -1.15 -7.44 16,600 15,450 15,450 1,000 15,450,000
06/12/2018 16,600 1.00 6.02 15,600 16,600 14,700 5,140 85,324,000
05/12/2018 15,600 1.00 6.41 14,600 15,600 15,600 110 1,716,000
04/12/2018 14,600 0.10 0.68 14,500 14,600 14,600 110 1,606,000
30/11/2018 14,500 0.60 4.14 13,900 14,850 14,500 2,900 42,050,000
29/11/2018 13,900 -0.10 -0.72 14,000 13,900 13,900 200 2,780,000
28/11/2018 14,000 -0.80 -5.71 14,000 14,000 13,200 30 420,000
27/11/2018 14,000 0.05 0.36 13,950 14,000 13,100 400 5,600,000
26/11/2018 13,950 -0.35 -2.51 14,300 14,600 13,950 30 418,500
22/11/2018 14,300 -0.80 -5.59 15,100 14,300 14,300 10 143,000
21/11/2018 15,100 0.70 4.64 14,400 15,100 13,950 30 453,000
20/11/2018 14,400 -0.50 -3.47 14,900 14,900 14,400 60 864,000
19/11/2018 14,900 0.30 2.01 14,600 14,900 14,900 90 1,341,000
16/11/2018 14,600 0.65 4.45 13,950 14,600 14,600 10 146,000
15/11/2018 13,950 -1.05 -7.53 15,000 13,950 13,950 60 837,000
13/11/2018 15,000 0.00 ■■ 0.00 15,000 15,000 14,950 130 1,950,000
08/11/2018 15,000 0.50 3.33 14,500 15,000 15,000 20 300,000
07/11/2018 14,500 -0.50 -3.45 15,000 15,050 14,500 590 8,555,000
06/11/2018 15,000 0.15 1.00 14,850 15,850 15,000 50 750,000
05/11/2018 14,850 -0.35 -2.36 15,200 14,850 14,850 110 1,633,500
02/11/2018 15,200 -0.70 -4.61 15,900 15,200 15,100 110 1,672,000
01/11/2018 15,900 -0.60 -3.77 16,500 15,900 15,900 10 159,000
31/10/2018 16,500 -0.40 -2.42 16,900 16,500 16,500 100 1,650,000
30/10/2018 16,900 0.25 1.48 16,650 16,900 16,700 20 338,000
29/10/2018 16,650 1.05 6.31 15,600 16,650 16,650 100 1,665,000
27/10/2018 15,600 -0.50 -3.21 16,100 15,600 15,600 10 156,000
26/10/2018 15,600 -0.50 -3.21 16,100 15,600 15,600 10 156,000
25/10/2018 16,100 -1.20 -7.45 17,300 16,500 16,100 20 322,000
24/10/2018 17,300 1.10 6.36 16,200 17,300 17,300 70 1,211,000
23/10/2018 16,200 -0.60 -3.70 16,800 16,200 16,200 360 5,832,000
22/10/2018 16,800 0.50 2.98 16,300 16,800 16,800 10 168,000
16/10/2018 16,300 0.50 3.07 16,300 16,800 16,300 70 1,141,000
15/10/2018 16,300 -0.20 -1.23 16,500 16,300 16,300 2,000 32,600,000
12/10/2018 16,500 -0.60 -3.64 17,100 17,000 16,400 4,350 71,775,000
11/10/2018 17,100 -0.80 -4.68 17,100 18,250 15,950 2,440 41,724,000
10/10/2018 17,100 1.00 5.85 16,100 17,100 17,100 100 1,710,000
09/10/2018 16,100 -1.00 -6.21 17,100 16,600 16,100 5,210 83,881,000
08/10/2018 17,100 0.70 4.09 16,400 17,100 16,400 3,800 64,980,000
04/10/2018 16,400 0.20 1.22 16,200 16,900 16,400 2,010 32,964,000
02/10/2018 16,200 -0.90 -5.56 17,100 16,200 16,200 30 486,000
01/10/2018 17,100 0.60 3.51 16,500 17,100 17,100 20 342,000
27/09/2018 16,500 0.10 0.61 16,500 16,600 16,300 2,550 42,075,000
26/09/2018 16,500 -0.20 -1.21 16,700 16,500 16,500 1,150 18,975,000
24/09/2018 16,700 0.50 2.99 16,200 17,300 16,300 6,590 110,053,000
21/09/2018 16,200 -0.80 -4.94 17,000 16,200 16,200 4,000 64,800,000
20/09/2018 17,000 0.10 0.59 16,900 17,000 17,000 10 170,000
18/09/2018 16,900 0.60 3.55 16,300 16,900 15,200 340 5,746,000
14/09/2018 16,300 -0.70 -4.29 17,000 17,000 16,300 30 489,000
13/09/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 30 510,000
12/09/2018 17,000 0.80 4.71 16,200 17,000 17,000 10 170,000
11/09/2018 16,200 0.10 0.62 16,100 16,200 16,200 20 324,000
06/09/2018 16,100 0.10 0.62 16,000 16,100 16,100 20 322,000
05/09/2018 16,000 -0.30 -1.88 16,300 16,500 16,000 40 640,000
04/09/2018 16,300 0.30 1.84 16,000 16,300 16,300 30 489,000
31/08/2018 16,000 -0.60 -3.75 16,600 17,750 16,000 40 640,000
30/08/2018 16,600 -0.10 -0.60 16,600 16,600 16,500 510 8,466,000
28/08/2018 16,600 1.05 6.33 15,550 16,600 16,600 10 166,000
27/08/2018 15,550 1.00 6.43 14,550 15,550 15,550 20 311,000
24/08/2018 14,550 0.95 6.53 13,600 14,550 14,550 20 291,000
23/08/2018 13,600 0.05 0.37 13,550 14,450 13,600 510 6,936,000
21/08/2018 13,550 -0.75 -5.54 14,300 13,550 13,550 20 271,000
14/08/2018 14,300 -0.70 -4.90 15,000 14,300 14,300 40 572,000
10/08/2018 15,000 -0.55 -3.67 15,550 16,600 15,000 60 900,000
09/08/2018 15,550 -0.85 -5.47 16,400 15,550 15,550 20 311,000
08/08/2018 16,400 -0.50 -3.05 16,900 16,400 16,400 10 164,000
07/08/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 20 338,000
06/08/2018 16,900 0.05 0.30 16,900 16,950 15,800 40 676,000
02/08/2018 16,900 -0.10 -0.59 16,900 16,900 16,800 19,940 336,986,000
01/08/2018 16,900 0.05 0.30 16,850 16,900 16,800 10,220 172,718,000
31/07/2018 16,850 0.05 0.30 16,800 16,900 16,600 80 1,348,000
30/07/2018 16,800 0.30 1.79 16,500 17,650 16,000 21,040 353,472,000
27/07/2018 16,500 -0.30 -1.82 16,800 16,500 16,500 2,010 33,165,000
26/07/2018 16,800 0.30 1.79 16,500 16,800 16,800 50 840,000
25/07/2018 16,500 -0.30 -1.82 16,800 16,500 16,500 10 165,000
24/07/2018 16,800 -0.10 -0.60 16,900 17,000 16,500 12,370 207,816,000
23/07/2018 16,900 -0.10 -0.59 17,000 16,900 16,500 270 4,563,000
19/07/2018 17,000 0.20 1.18 16,800 17,000 17,000 30 510,000
18/07/2018 16,800 -0.20 -1.19 17,000 17,000 16,800 570 9,576,000
17/07/2018 17,000 0.10 0.59 16,900 0 0 40 680,000
13/07/2018 16,900 0.05 0.30 16,850 16,900 16,900 50 845,000
12/07/2018 16,850 -0.15 -0.89 17,000 16,850 16,500 1,990 33,531,500
11/07/2018 17,000 0.10 0.59 16,900 17,000 17,000 20 340,000
10/07/2018 16,900 -0.10 -0.59 17,000 16,900 16,800 2,050 34,645,000
09/07/2018 17,000 0.15 0.88 16,850 17,000 17,000 40 680,000
06/07/2018 16,850 0.35 2.08 16,500 16,900 16,200 170 2,864,500
05/07/2018 16,500 -0.60 -3.64 17,100 17,400 16,500 12,900 212,850,000
04/07/2018 17,100 0.30 1.75 16,800 17,100 16,900 15,050 257,355,000
03/07/2018 16,800 -0.50 -2.98 17,300 16,800 16,800 2,570 43,176,000
27/06/2018 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 50 865,000
26/06/2018 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 50 865,000
25/06/2018 17,300 0.05 0.29 17,250 17,300 17,300 50 865,000
22/06/2018 17,250 0.65 3.77 16,600 17,250 17,250 100 1,725,000
21/06/2018 16,600 -0.50 -3.01 17,100 17,100 16,600 1,620 26,892,000
20/06/2018 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 100 1,710,000
19/06/2018 17,100 0.10 0.58 17,000 17,100 16,950 11,600 198,360,000
18/06/2018 17,000 0.70 4.12 16,300 17,000 15,800 50 850,000
15/06/2018 16,300 -0.20 -1.23 16,500 16,300 16,300 160 2,608,000
14/06/2018 16,500 0.30 1.82 16,200 17,200 16,000 130 2,145,000
13/06/2018 16,200 -0.90 -5.56 17,100 16,200 16,200 10 162,000
12/06/2018 17,100 -0.60 -3.51 17,100 17,500 16,500 290 4,959,000
11/06/2018 17,100 0.50 2.92 16,600 17,300 16,000 130 2,223,000
08/06/2018 16,600 -0.70 -4.22 17,300 16,600 16,600 500 8,300,000
07/06/2018 17,300 0.35 2.02 16,950 17,300 16,500 81,060 1,402,338,000
06/06/2018 16,950 0.45 2.65 16,500 16,950 15,500 160 2,712,000
05/06/2018 16,500 -0.20 -1.21 16,700 16,750 16,500 540 8,910,000
04/06/2018 16,700 0.30 1.80 16,400 16,700 16,500 310 5,177,000
01/06/2018 18,100 -0.20 -1.10 18,300 19,150 17,100 5,240 94,844,000
31/05/2018 18,300 -0.10 -0.55 18,400 18,500 18,200 360 6,588,000
30/05/2018 18,400 0.15 0.82 18,250 18,400 18,000 6,950 127,880,000
29/05/2018 18,250 1.15 6.30 17,100 18,250 17,600 12,990 237,067,500
28/05/2018 17,100 -0.60 -3.51 17,700 18,000 17,100 3,090 52,839,000
25/05/2018 17,700 -0.30 -1.69 18,000 18,200 17,700 6,060 107,262,000
24/05/2018 18,000 -0.60 -3.33 18,600 18,500 18,000 190 3,420,000
23/05/2018 18,600 -0.40 -2.15 19,000 18,600 18,000 880 16,368,000
22/05/2018 19,000 -0.20 -1.05 19,200 19,000 18,000 6,160 117,040,000
21/05/2018 19,200 0.50 2.60 18,700 19,200 18,000 260 4,992,000
18/05/2018 18,700 1.20 6.42 17,500 18,700 18,000 4,120 77,044,000
17/05/2018 17,500 -0.10 -0.57 17,600 17,700 17,250 5,170 90,475,000
16/05/2018 17,600 -0.20 -1.14 17,800 17,600 17,600 80 1,408,000
15/05/2018 17,800 -0.30 -1.69 18,100 17,800 17,500 600 10,680,000
14/05/2018 18,100 0.60 3.31 17,500 18,100 17,200 11,230 203,263,000
11/05/2018 17,500 0.05 0.29 17,500 17,600 17,500 5,350 93,625,000
10/05/2018 17,500 -0.40 -2.29 17,500 17,500 17,100 60 1,050,000
09/05/2018 17,500 0.50 2.86 17,000 17,500 17,500 50 875,000
08/05/2018 17,000 -0.50 -2.94 17,500 17,000 17,000 10 170,000
07/05/2018 17,500 0.30 1.71 17,200 17,500 17,000 450 7,875,000
04/05/2018 17,200 1.00 5.81 16,200 17,300 16,800 1,340 23,048,000
03/05/2018 16,200 -0.60 -3.70 16,800 16,200 16,200 40 648,000
02/05/2018 16,800 -0.20 -1.19 17,000 17,000 16,800 590 9,912,000
27/04/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 5,000 85,000,000
26/04/2018 17,000 0.60 3.53 16,400 17,000 16,200 5,210 88,570,000
24/04/2018 16,400 -0.70 -4.27 17,100 17,200 16,400 30 492,000
23/04/2018 17,100 0.55 3.22 16,550 17,100 16,600 60 1,026,000
20/04/2018 16,550 -0.45 -2.72 17,000 17,100 16,550 210 3,475,500
19/04/2018 17,000 -0.30 -1.76 17,300 17,000 17,000 100 1,700,000
18/04/2018 17,300 -0.20 -1.16 17,500 17,500 17,200 7,060 122,138,000
13/04/2018 17,300 -0.20 -1.16 17,500 17,300 17,200 3,180 55,014,000
12/04/2018 17,500 -0.50 -2.86 18,000 17,500 17,500 50 875,000
11/04/2018 18,000 0.20 1.11 17,800 18,000 17,200 2,600 46,800,000
10/04/2018 17,800 -0.70 -3.93 18,500 17,800 17,400 2,630 46,814,000
06/04/2018 18,500 0.10 0.54 18,400 18,500 18,500 50 925,000
05/04/2018 18,400 0.40 2.17 18,000 18,400 18,000 10,070 185,288,000
04/04/2018 18,000 -0.40 -2.22 18,400 18,000 18,000 50 900,000
03/04/2018 18,400 -0.10 -0.54 18,500 18,400 17,800 1,180 21,712,000
02/04/2018 18,500 0.20 1.08 18,300 18,500 18,500 300 5,550,000
30/03/2018 18,300 0.50 2.73 17,800 18,700 17,700 610 11,163,000
29/03/2018 17,800 -0.35 -1.97 18,150 18,000 17,800 1,200 21,360,000
28/03/2018 18,150 0.65 3.58 17,500 18,500 17,500 3,580 64,977,000
27/03/2018 17,500 -0.20 -1.14 17,700 18,000 17,500 3,210 56,175,000
26/03/2018 17,700 0.60 3.39 17,100 17,700 17,200 1,010 17,877,000
23/03/2018 17,100 -0.40 -2.34 17,500 17,100 17,100 250 4,275,000
22/03/2018 17,500 0.50 2.86 17,000 17,500 17,000 7,180 125,650,000
21/03/2018 17,000 -0.20 -1.18 17,200 17,200 17,000 870 14,790,000
20/03/2018 17,200 -0.95 -5.52 18,150 17,350 17,100 410 7,052,000
19/03/2018 18,150 -1.35 -7.44 19,500 19,500 18,150 8,920 161,898,000
16/03/2018 19,500 1.50 7.69 19,250 19,600 18,000 1,160 22,620,000
15/03/2018 19,250 1.25 6.49 18,000 19,250 18,000 2,600 50,050,000
14/03/2018 18,000 0.50 2.78 17,500 18,000 17,550 35,450 638,100,000
13/03/2018 17,500 -0.20 -1.14 17,500 18,000 17,200 150 2,625,000
12/03/2018 17,500 0.30 1.71 17,200 17,500 17,300 4,200 73,500,000
09/03/2018 17,300 0.10 0.58 17,200 17,500 17,300 1,300 22,490,000
08/03/2018 17,200 -0.25 -1.45 17,450 17,600 17,200 2,240 38,528,000
07/03/2018 17,450 0.05 0.29 17,400 17,800 17,400 97,140 1,695,093,000
06/03/2018 17,400 -0.20 -1.15 17,600 17,400 17,400 10 174,000
05/03/2018 17,600 0.35 1.99 17,250 17,600 17,400 1,490 26,224,000
02/03/2018 17,250 0.00 ■■ 0.00 17,250 17,250 17,250 20 345,000
01/03/2018 17,250 0.15 0.87 17,100 17,250 17,000 1,170 20,182,500
28/02/2018 17,100 -0.30 -1.75 17,400 17,300 17,000 4,120 70,452,000
27/02/2018 17,400 -0.10 -0.57 17,500 17,400 17,100 5,280 91,872,000
26/02/2018 17,500 -0.15 -0.86 17,500 17,500 17,200 130 2,275,000
23/02/2018 17,500 -0.30 -1.71 17,500 17,500 17,200 60 1,050,000
21/02/2018 17,500 -0.10 -0.57 17,600 17,500 17,000 750 13,125,000
13/02/2018 17,600 0.40 2.27 17,200 17,600 17,600 50 880,000
12/02/2018 17,200 -0.10 -0.58 17,300 17,200 17,000 34,250 589,100,000
10/02/2018 17,300 0.30 1.73 17,000 17,300 15,850 100 1,730,000
09/02/2018 17,300 0.30 1.73 17,000 17,300 15,850 100 1,730,000
08/02/2018 17,000 -0.25 -1.47 17,250 17,500 17,000 1,320 22,440,000
07/02/2018 17,250 0.05 0.29 17,200 17,250 17,000 2,650 45,712,500
06/02/2018 17,200 -0.10 -0.58 17,200 0 0 9,520 163,744,000
05/02/2018 17,200 0.20 1.16 17,000 17,200 16,800 5,340 91,848,000
02/02/2018 17,000 -0.20 -1.18 17,000 17,000 16,800 460 7,820,000
01/02/2018 17,000 -0.25 -1.47 17,250 17,250 16,800 2,350 39,950,000
31/01/2018 17,250 -0.10 -0.58 17,350 17,250 17,250 200 3,450,000
30/01/2018 17,350 0.55 3.17 16,800 17,350 17,000 210 3,643,500
29/01/2018 16,800 -0.55 -3.27 17,350 16,800 16,800 900 15,120,000
26/01/2018 17,350 0.25 1.44 17,100 17,350 16,800 3,500 60,725,000
25/01/2018 17,100 -0.15 -0.88 17,100 17,500 17,000 2,560 43,776,000
24/01/2018 17,000 -0.25 -1.47 17,250 17,100 17,100 35,400 601,800,000
22/01/2018 17,250 -0.15 -0.87 17,250 17,100 17,100 1,000 17,250,000
19/01/2018 17,250 0.15 0.87 17,100 17,250 16,500 120 2,070,000
18/01/2018 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 50 855,000
17/01/2018 17,100 -0.10 -0.58 17,200 17,100 17,000 2,050 35,055,000
16/01/2018 17,200 0.20 1.16 17,000 17,200 16,900 200 3,440,000
15/01/2018 17,000 -0.05 -0.29 17,050 17,000 17,000 110 1,870,000
12/01/2018 17,050 -0.35 -2.05 17,400 17,300 17,050 1,110 18,925,500
11/01/2018 17,400 0.10 0.57 17,300 17,400 16,900 610 10,614,000
10/01/2018 17,300 0.30 1.73 17,000 17,300 17,000 6,110 105,703,000
09/01/2018 17,000 -0.20 -1.18 17,200 17,000 16,700 370 6,290,000
08/01/2018 17,200 0.20 1.16 17,000 17,200 16,700 160 2,752,000
05/01/2018 17,000 -0.10 -0.59 17,100 17,000 17,000 400 6,800,000
04/01/2018 17,100 0.15 0.88 16,950 17,100 16,900 1,740 29,754,000
03/01/2018 16,950 -0.05 -0.29 17,000 16,950 16,400 15,810 267,979,500
02/01/2018 17,000 0.60 3.53 16,400 17,000 17,000 350 5,950,000
29/12/2017 16,400 0.05 0.30 16,350 16,400 16,400 1,200 19,680,000
28/12/2017 16,350 -0.55 -3.36 16,900 16,350 16,350 56,010 915,763,500
27/12/2017 16,900 -0.05 -0.30 16,950 16,900 16,800 11,310 191,139,000
26/12/2017 16,950 -0.05 -0.29 16,950 16,950 16,400 41,210 698,509,500
25/12/2017 16,950 0.25 1.47 16,700 16,950 16,700 2,200 37,290,000
22/12/2017 16,700 0.10 0.60 16,600 17,000 16,600 31,780 530,726,000
21/12/2017 16,600 0.20 1.20 16,400 17,400 16,600 14,030 232,898,000
20/12/2017 16,400 0.10 0.61 16,400 16,500 16,400 120 1,968,000
18/12/2017 16,800 0.50 2.98 16,300 16,800 16,800 1,360 22,848,000
15/12/2017 16,500 0.50 3.03 16,000 16,500 16,500 1,000 16,500,000
14/12/2017 16,300 0.05 0.31 16,250 16,500 16,300 5,500 89,650,000
13/12/2017 16,250 0.00 ■■ 0.00 16,250 16,250 16,250 2,000 32,500,000
12/12/2017 16,250 0.05 0.31 16,200 16,250 16,250 500 8,125,000
11/12/2017 16,200 -0.10 -0.62 16,300 16,200 16,200 200 3,240,000
08/12/2017 16,300 -0.10 -0.61 16,400 16,800 16,300 510 8,313,000
07/12/2017 16,400 0.10 0.61 16,300 16,500 16,400 10,190 167,116,000
05/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 2,000 33,000,000
04/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 21,780 359,370,000
01/12/2017 16,500 -0.30 -1.79 16,200 16,500 16,200 3,010 49,665,000
30/11/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
29/11/2017 16,800 0.00 ■■ 0.00 16,800 17,100 16,800 960 16,128,000
28/11/2017 16,800 -0.05 -0.30 16,550 16,800 16,550 1,020 17,136,000
27/11/2017 16,850 -0.15 -0.88 16,700 16,850 16,500 6,000 101,100,000
24/11/2017 17,000 0.10 0.59 17,000 17,000 17,000 35,400 601,800,000
23/11/2017 16,900 0.20 1.20 16,700 16,900 16,700 2,840 47,996,000
22/11/2017 16,700 -0.20 -1.18 17,000 17,100 15,750 56,180 938,206,000
21/11/2017 16,900 -0.50 -2.87 17,000 17,000 16,900 20,010 338,169,000
20/11/2017 17,400 0.60 3.57 17,400 17,400 17,400 10 174,000
17/11/2017 16,800 0.10 0.60 17,100 17,100 16,700 2,550 42,840,000
16/11/2017 16,700 -0.20 -1.18 16,700 16,700 16,700 20 334,000
15/11/2017 16,900 0.10 0.60 17,300 17,300 16,900 14,010 236,769,000
14/11/2017 16,800 -0.35 -2.04 17,000 17,200 16,600 27,130 455,784,000
13/11/2017 17,150 0.15 0.88 17,000 17,150 16,550 8,110 139,086,500
10/11/2017 17,000 0.00 ■■ 0.00 17,100 17,200 17,000 14,020 238,340,000
09/11/2017 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 33,160 563,720,000
08/11/2017 17,000 0.00 ■■ 0.00 17,100 17,200 16,800 23,020 391,340,000
07/11/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 30,380 516,460,000
06/11/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
03/11/2017 17,000 0.20 1.19 17,000 17,000 17,000 2,100 35,700,000
02/11/2017 16,800 -0.70 -4.00 16,700 17,000 16,700 16,050 269,640,000
01/11/2017 17,500 0.65 3.86 16,600 17,500 16,600 100 1,750,000
31/10/2017 16,850 0.25 1.51 16,800 16,850 16,800 1,200 20,220,000
30/10/2017 16,600 -0.70 -4.05 16,500 16,600 16,500 1,500 24,900,000
27/10/2017 17,300 0.00 ■■ 0.00 17,300 17,300 17,200 1,970 34,081,000
26/10/2017 17,300 0.70 4.22 16,600 17,300 16,600 15,670 271,091,000
25/10/2017 16,600 0.10 0.61 17,000 17,300 16,600 41,560 689,896,000
24/10/2017 16,500 0.10 0.61 16,450 16,500 16,450 6,300 103,950,000
23/10/2017 16,400 -0.70 -4.09 15,950 16,400 15,950 160 2,624,000
20/10/2017 17,100 0.70 4.27 16,800 17,100 16,800 5,100 87,210,000
19/10/2017 16,400 0.00 ■■ 0.00 16,000 17,300 16,000 26,870 440,668,000
18/10/2017 16,400 0.10 0.61 16,700 16,800 16,400 2,880 47,232,000
17/10/2017 16,300 -0.20 -1.21 17,300 17,300 16,300 1,660 27,058,000
16/10/2017 16,500 0.00 ■■ 0.00 16,000 16,500 16,000 32,050 528,825,000
13/10/2017 16,500 -0.10 -0.60 16,000 16,500 16,000 900 14,850,000
12/10/2017 16,600 0.00 ■■ 0.00 17,000 17,000 16,600 2,130 35,358,000
11/10/2017 16,600 0.30 1.84 17,400 17,400 16,300 130 2,158,000
10/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 50 815,000
09/10/2017 16,300 -0.20 -1.21 16,300 16,300 16,300 20 326,000
06/10/2017 16,500 -0.50 -2.94 16,500 16,500 16,500 100 1,650,000
05/10/2017 17,000 0.90 5.59 16,900 17,200 16,250 51,600 877,200,000
04/10/2017 16,100 -0.90 -5.29 16,000 17,000 16,000 2,730 43,953,000
03/10/2017 17,000 0.90 5.59 15,750 17,000 15,700 1,370 23,290,000
02/10/2017 16,100 -0.90 -5.29 16,600 16,600 16,100 1,140 18,354,000
29/09/2017 17,000 0.30 1.80 16,500 17,000 16,500 6,240 106,080,000
28/09/2017 16,700 0.15 0.91 16,700 16,700 16,700 30 501,000
27/09/2017 16,550 0.05 0.30 16,500 17,300 16,500 5,110 84,570,500
26/09/2017 16,500 -1.00 -5.71 17,500 17,500 16,500 2,160 35,640,000
25/09/2017 17,500 0.70 4.17 16,750 17,800 16,100 5,190 90,825,000
22/09/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 190 3,192,000
21/09/2017 16,800 -0.20 -1.18 17,000 17,500 16,700 1,820 30,576,000
20/09/2017 17,000 -1.20 -6.59 18,000 18,000 17,000 2,280 38,760,000
19/09/2017 18,200 0.70 4.00 18,200 18,200 18,200 10 182,000
18/09/2017 17,500 0.00 ■■ 0.00 18,000 18,200 17,500 42,020 735,350,000
15/09/2017 17,500 -0.40 -2.23 18,000 18,200 17,400 64,320 1,125,600,000
14/09/2017 17,900 0.40 2.29 17,600 17,900 17,500 1,150 20,585,000
13/09/2017 17,500 -0.30 -1.69 17,500 18,000 17,500 22,850 399,875,000
12/09/2017 17,800 0.20 1.14 17,800 17,800 17,800 26,000 462,800,000
11/09/2017 17,600 -0.40 -2.22 18,000 18,000 17,600 70 1,232,000
08/09/2017 18,000 0.40 2.27 18,000 18,000 17,900 1,160 20,880,000
07/09/2017 17,600 0.40 2.33 17,300 17,850 17,300 4,220 74,272,000
06/09/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
05/09/2017 17,200 0.20 1.18 17,200 17,200 17,200 10 172,000
01/09/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,130 19,210,000
31/08/2017 17,000 -0.50 -2.86 17,000 17,000 17,000 130 2,210,000
30/08/2017 17,500 1.00 6.06 16,500 17,500 16,500 8,750 153,125,000
29/08/2017 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 1,930 31,845,000
28/08/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,000 16,500,000
25/08/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
24/08/2017 16,500 0.00 ■■ 0.00 16,600 16,600 16,500 5,320 87,780,000
23/08/2017 16,500 -0.30 -1.79 16,500 16,500 16,500 200 3,300,000
22/08/2017 16,800 0.00 ■■ 0.00 16,950 16,950 16,700 36,010 604,968,000
21/08/2017 16,800 -0.15 -0.88 16,950 16,950 16,600 22,750 382,200,000
18/08/2017 16,950 0.15 0.89 16,950 16,950 16,900 3,130 53,053,500
17/08/2017 16,800 0.00 ■■ 0.00 16,800 16,950 16,700 11,030 185,304,000
16/08/2017 16,800 0.00 ■■ 0.00 16,650 16,800 16,650 2,100 35,280,000
15/08/2017 16,800 0.20 1.20 16,600 17,000 16,600 46,890 787,752,000
14/08/2017 16,600 0.10 0.61 16,800 16,800 16,600 4,830 80,178,000
11/08/2017 16,500 -0.30 -1.79 17,000 17,000 16,500 11,430 188,595,000
10/08/2017 16,800 0.10 0.60 16,750 16,800 16,500 32,380 543,984,000
09/08/2017 16,700 -0.10 -0.60 16,800 16,800 16,700 32,500 542,750,000
08/08/2017 16,800 0.30 1.82 16,500 17,200 16,500 5,120 86,016,000
07/08/2017 16,500 -0.20 -1.20 16,800 16,900 16,300 4,280 70,620,000
04/08/2017 16,700 -0.10 -0.60 16,900 17,000 16,500 4,860 81,162,000
03/08/2017 16,800 0.10 0.60 16,900 16,900 16,500 2,830 47,544,000
02/08/2017 16,700 0.20 1.21 16,500 16,700 16,500 3,350 55,945,000
01/08/2017 16,500 0.20 1.23 16,000 16,500 16,000 1,150 18,975,000
31/07/2017 16,300 -0.40 -2.40 16,000 16,300 16,000 1,500 24,450,000
28/07/2017 16,700 0.10 0.60 16,700 16,700 16,700 1,000 16,700,000
27/07/2017 16,600 0.00 ■■ 0.00 17,750 17,750 16,600 7,480 124,168,000
26/07/2017 16,600 0.10 0.61 16,550 16,800 16,550 19,920 330,672,000
25/07/2017 16,500 0.10 0.61 16,400 16,700 16,400 18,010 297,165,000
24/07/2017 16,400 -0.20 -1.20 16,700 16,700 16,400 6,000 98,400,000
21/07/2017 16,600 -0.10 -0.60 16,500 16,600 16,500 4,490 74,534,000
20/07/2017 16,700 -0.10 -0.60 16,600 16,700 16,600 31,440 525,048,000
19/07/2017 16,800 0.50 3.07 16,300 17,000 16,300 23,580 396,144,000
18/07/2017 16,300 0.00 ■■ 0.00 15,800 17,400 15,800 1,240 20,212,000
17/07/2017 16,300 0.20 1.24 16,400 16,400 16,000 1,820 29,666,000
14/07/2017 16,100 -0.40 -2.42 16,500 16,950 15,800 500 8,050,000
13/07/2017 16,500 -0.20 -1.20 16,500 16,500 16,000 1,300 21,450,000
12/07/2017 16,700 1.00 6.37 16,000 16,700 16,000 25,240 421,508,000
11/07/2017 15,700 0.40 2.61 15,400 15,700 15,400 2,280 35,796,000
10/07/2017 15,300 -0.70 -4.38 15,200 15,300 15,200 3,380 51,714,000
07/07/2017 16,000 0.70 4.58 15,500 16,000 15,500 6,230 99,680,000
06/07/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
05/07/2017 15,300 0.20 1.32 15,300 15,500 15,300 9,800 149,940,000
04/07/2017 15,100 0.10 0.67 15,100 15,100 15,100 4,070 61,457,000
03/07/2017 15,000 -0.45 -2.91 15,450 15,450 15,000 70 1,050,000
30/06/2017 15,450 0.35 2.32 15,450 15,450 15,100 140 2,163,000
29/06/2017 15,100 0.05 0.33 15,000 15,450 15,000 16,580 250,358,000
28/06/2017 15,050 0.05 0.33 15,050 15,350 15,050 26,010 391,450,500
27/06/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 610 9,150,000
26/06/2017 15,000 0.10 0.67 15,350 15,350 15,000 2,230 33,450,000
23/06/2017 14,900 -0.45 -2.93 14,900 14,900 14,900 220 3,278,000
22/06/2017 15,350 0.30 1.99 15,000 15,350 14,700 12,290 188,651,500
21/06/2017 15,050 0.05 0.33 14,800 15,200 14,800 6,670 100,383,500
20/06/2017 15,000 0.45 3.09 14,600 15,450 14,600 1,220 18,300,000
19/06/2017 14,550 0.30 2.11 14,500 14,850 14,500 17,960 261,318,000
16/06/2017 14,250 -0.25 -1.72 14,500 14,550 14,250 1,090 15,532,500
15/06/2017 14,500 -0.20 -1.36 14,800 15,000 14,500 870 12,615,000
14/06/2017 14,700 0.10 0.68 14,500 14,900 14,500 4,910 72,177,000
13/06/2017 14,600 -0.40 -2.67 14,600 14,800 14,600 3,550 51,830,000
12/06/2017 15,000 0.10 0.67 14,600 15,000 14,500 3,980 59,700,000
09/06/2017 14,900 0.30 2.05 14,500 14,900 14,500 1,310 19,519,000
08/06/2017 14,600 0.10 0.69 14,600 14,700 14,500 5,850 85,410,000
07/06/2017 14,500 -0.10 -0.68 14,750 14,750 14,500 4,210 61,045,000
06/06/2017 14,600 0.10 0.69 14,500 14,800 14,500 20,640 301,344,000
05/06/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 910 13,195,000
02/06/2017 14,500 0.35 2.47 14,700 15,000 14,250 24,950 361,775,000
01/06/2017 14,150 0.05 0.35 14,900 14,900 14,150 24,840 351,486,000
31/05/2017 14,100 0.00 ■■ 0.00 14,200 14,200 14,100 2,110 29,751,000
30/05/2017 14,100 -0.20 -1.40 14,200 14,300 14,100 7,590 107,019,000
29/05/2017 14,300 0.10 0.70 14,200 15,150 14,150 11,390 162,877,000
26/05/2017 14,200 0.00 ■■ 0.00 14,100 14,600 14,100 2,050 29,110,000
25/05/2017 14,200 -0.20 -1.39 14,200 14,300 14,100 4,400 62,480,000
24/05/2017 14,400 0.00 ■■ 0.00 14,700 14,700 14,400 3,630 52,272,000
23/05/2017 14,400 0.00 ■■ 0.00 14,400 14,600 14,150 32,500 468,000,000
22/05/2017 14,400 -0.60 -4.00 16,000 16,000 14,100 21,080 303,552,000
19/05/2017 15,000 0.50 3.45 14,200 15,000 14,200 910 13,650,000
18/05/2017 14,500 0.20 1.40 14,000 14,500 14,000 4,710 68,295,000
17/05/2017 14,300 0.20 1.42 13,900 14,500 13,900 4,170 59,631,000
16/05/2017 14,100 -0.50 -3.42 14,650 15,000 13,900 120 1,692,000
15/05/2017 14,600 0.80 5.80 14,600 14,750 14,600 21,750 317,550,000
09/05/2017 13,900 -0.60 -4.14 13,900 14,300 13,700 8,220 114,258,000
08/05/2017 14,500 0.40 2.84 14,100 14,500 14,000 12,950 187,775,000
05/05/2017 14,100 0.00 ■■ 0.00 13,800 14,100 13,800 134,360 1,894,476,000
04/05/2017 14,100 0.30 2.17 13,800 14,100 13,800 222,260 3,133,866,000
03/05/2017 13,800 -0.40 -2.82 13,700 14,000 13,700 14,010 193,338,000
28/04/2017 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 310 4,402,000
27/04/2017 14,200 0.00 ■■ 0.00 14,000 14,200 13,800 3,840 54,528,000
26/04/2017 14,200 0.20 1.43 14,300 14,750 13,850 24,970 354,574,000
25/04/2017 14,000 -0.10 -0.71 14,200 14,200 13,900 11,500 161,000,000
24/04/2017 14,100 -0.10 -0.70 14,000 14,100 14,000 57,960 817,236,000
21/04/2017 14,200 0.40 2.90 14,200 14,200 14,200 200 2,840,000
20/04/2017 13,800 -0.10 -0.72 13,700 13,800 13,600 2,910 40,158,000
19/04/2017 13,900 0.30 2.21 13,900 13,900 13,900 200 2,780,000
18/04/2017 13,600 -0.40 -2.86 13,600 13,700 13,600 1,850 25,160,000
17/04/2017 14,000 0.10 0.72 13,900 14,000 13,800 8,370 117,180,000
14/04/2017 13,900 0.20 1.46 13,650 13,900 13,650 19,940 277,166,000
13/04/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 7,500 102,750,000
12/04/2017 13,700 -0.10 -0.72 13,800 13,800 13,700 17,230 236,051,000
11/04/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 400 5,520,000
10/04/2017 13,800 -0.20 -1.43 13,650 14,000 13,650 21,940 302,772,000
07/04/2017 14,000 0.30 2.19 13,600 14,100 13,500 5,910 82,740,000
05/04/2017 13,700 -0.20 -1.44 13,800 13,800 13,700 3,440 47,128,000
04/04/2017 13,900 0.20 1.46 13,600 13,900 13,550 11,100 154,290,000
03/04/2017 13,700 -0.05 -0.36 13,400 13,750 13,400 9,240 126,588,000
31/03/2017 13,750 0.00 ■■ 0.00 13,500 13,800 13,500 12,070 165,962,500
30/03/2017 13,750 0.05 0.36 13,500 13,750 13,500 110 1,512,500
29/03/2017 13,700 -0.30 -2.14 13,200 14,050 13,200 18,350 251,395,000
28/03/2017 14,000 0.10 0.72 13,650 14,000 13,500 700 9,800,000
27/03/2017 13,900 0.30 2.21 13,400 14,100 13,400 23,990 333,461,000
24/03/2017 13,600 0.10 0.74 13,500 14,000 13,500 21,280 289,408,000
23/03/2017 13,500 0.00 ■■ 0.00 13,600 13,700 13,500 31,020 418,770,000
22/03/2017 13,500 0.00 ■■ 0.00 13,550 13,550 13,500 4,510 60,885,000
21/03/2017 13,500 0.00 ■■ 0.00 13,550 13,700 13,500 15,320 206,820,000
20/03/2017 13,500 0.00 ■■ 0.00 13,500 13,550 13,500 28,210 380,835,000
17/03/2017 13,500 -0.20 -1.46 13,500 13,500 13,400 23,910 322,785,000
16/03/2017 13,700 0.20 1.48 13,900 13,900 13,500 36,530 500,461,000
15/03/2017 13,500 0.05 0.37 13,500 13,650 13,500 40,100 541,350,000
14/03/2017 13,450 -0.10 -0.74 13,400 13,550 13,400 29,850 401,482,500
13/03/2017 13,550 0.00 ■■ 0.00 13,200 13,550 13,200 2,430 32,926,500
10/03/2017 13,550 0.05 0.37 13,400 13,650 13,350 2,160 29,268,000
09/03/2017 13,500 0.05 0.37 13,100 13,650 13,000 55,040 743,040,000
08/03/2017 13,450 -0.15 -1.10 13,600 13,600 13,400 3,040 40,888,000
07/03/2017 13,600 0.20 1.49 14,150 14,150 13,600 6,390 86,904,000
06/03/2017 13,400 0.10 0.75 13,300 13,600 13,300 25,310 339,154,000
03/03/2017 13,300 0.10 0.76 13,300 13,300 13,300 5,020 66,766,000
02/03/2017 13,200 0.05 0.38 13,150 13,200 13,150 40,240 531,168,000
01/03/2017 13,150 -0.45 -3.31 13,600 13,600 13,100 28,420 373,723,000
28/02/2017 13,600 0.15 1.12 13,500 13,600 13,500 2,060 28,016,000
27/02/2017 13,450 0.40 3.07 13,050 13,500 13,050 4,070 54,741,500
24/02/2017 13,050 -0.75 -5.43 13,800 13,800 13,050 34,020 443,961,000
23/02/2017 13,800 0.75 5.75 13,050 13,800 13,050 55,200 761,760,000
22/02/2017 13,050 0.10 0.77 12,900 13,050 12,600 19,350 252,517,500
21/02/2017 12,950 -0.05 -0.38 12,950 12,950 12,950 3,000 38,850,000
20/02/2017 13,000 0.10 0.78 12,550 13,000 12,550 8,690 112,970,000
17/02/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 11,760 151,704,000
16/02/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 19,210 247,809,000
15/02/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 23,070 297,603,000
14/02/2017 12,900 0.20 1.57 12,400 13,000 12,400 50 645,000
13/02/2017 12,700 0.30 2.42 12,900 12,900 12,700 13,450 170,815,000
10/02/2017 12,400 0.00 ■■ 0.00 12,200 12,400 12,200 40 496,000
09/02/2017 12,400 -0.20 -1.59 12,200 12,400 12,200 140 1,736,000
08/02/2017 12,600 0.00 ■■ 0.00 12,550 12,600 12,300 90,520 1,140,552,000
07/02/2017 12,600 0.20 1.61 12,350 12,600 12,350 40 504,000
06/02/2017 12,400 -0.15 -1.20 12,550 12,600 12,400 191,880 2,379,312,000
03/02/2017 12,550 -0.10 -0.79 12,550 12,550 12,400 13,010 163,275,500
02/02/2017 12,650 -0.10 -0.78 12,300 12,650 12,300 219,980 2,782,747,000
25/01/2017 12,750 0.00 ■■ 0.00 12,750 12,750 12,750 2,000 25,500,000
24/01/2017 12,750 0.15 1.19 12,600 12,750 12,500 101,250 1,290,937,500
23/01/2017 12,600 -0.60 -4.55 12,600 12,850 12,450 56,980 717,948,000
20/01/2017 13,200 0.30 2.33 12,600 13,200 12,600 45,850 605,220,000
19/01/2017 12,900 0.10 0.78 12,900 12,900 12,850 18,140 234,006,000
18/01/2017 12,800 -0.20 -1.54 12,800 12,800 12,800 5,500 70,400,000
17/01/2017 13,000 0.10 0.78 12,600 13,000 12,600 24,050 312,650,000
16/01/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 130 1,677,000
13/01/2017 12,900 0.20 1.57 12,900 12,900 12,900 15,690 202,401,000
12/01/2017 12,700 0.00 ■■ 0.00 12,600 12,900 12,600 14,280 181,356,000
11/01/2017 12,700 -0.25 -1.93 12,550 12,950 12,550 7,270 92,329,000
10/01/2017 12,950 0.20 1.57 12,950 12,950 12,900 10,900 141,155,000
09/01/2017 12,750 -0.05 -0.39 12,550 13,100 12,550 77,470 987,742,500
06/01/2017 12,800 0.25 1.99 12,600 12,800 12,450 42,520 544,256,000
05/01/2017 12,550 -0.35 -2.71 13,100 13,100 12,500 100 1,255,000
04/01/2017 12,900 0.00 ■■ 0.00 12,500 12,900 12,200 6,620 85,398,000
03/01/2017 12,900 0.30 2.38 12,300 12,900 12,300 60 774,000
30/12/2016 12,600 0.25 2.02 12,600 12,600 12,600 90 1,134,000
29/12/2016 12,350 -0.55 -4.26 13,100 13,400 12,350 3,410 42,113,500
28/12/2016 12,900 0.80 6.61 11,950 12,900 11,950 49,170 634,293,000
27/12/2016 12,100 -0.45 -3.59 12,500 12,500 12,100 750 9,075,000
26/12/2016 12,550 0.55 4.58 12,100 12,550 12,100 8,100 101,655,000
23/12/2016 12,000 0.10 0.84 12,000 12,050 12,000 11,320 135,840,000
22/12/2016 11,900 -0.50 -4.03 12,400 12,400 11,900 9,510 113,169,000
21/12/2016 12,400 0.10 0.81 12,200 13,000 12,200 75,340 934,216,000
20/12/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
19/12/2016 12,300 0.70 6.03 12,000 12,300 12,000 18,030 221,769,000
16/12/2016 11,600 -0.40 -3.33 11,600 11,600 11,600 20 232,000
15/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,470 41,640,000
14/12/2016 12,000 0.15 1.27 12,000 12,000 12,000 21,350 256,200,000
13/12/2016 11,850 0.00 ■■ 0.00 12,000 12,000 11,850 12,210 144,688,500
12/12/2016 11,850 -0.15 -1.25 11,700 12,000 11,700 11,860 140,541,000
09/12/2016 12,000 0.30 2.56 11,600 12,000 11,500 16,300 195,600,000
08/12/2016 11,700 -0.30 -2.50 12,000 12,100 11,700 93,020 1,088,334,000
07/12/2016 12,000 0.10 0.84 11,900 12,000 11,600 20,370 244,440,000
06/12/2016 11,900 0.35 3.03 11,800 11,900 11,750 90,720 1,079,568,000
05/12/2016 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 0 0
02/12/2016 11,550 0.00 ■■ 0.00 11,550 11,550 11,500 1,660 19,173,000
01/12/2016 11,550 0.05 0.43 11,500 11,600 11,500 21,970 253,753,500
30/11/2016 11,500 -0.10 -0.86 11,500 11,500 11,500 7,010 80,615,000
29/11/2016 11,600 0.10 0.87 11,500 11,600 11,500 4,720 54,752,000
28/11/2016 11,500 0.10 0.88 11,500 11,500 11,500 23,740 273,010,000
25/11/2016 11,400 -0.20 -1.72 11,400 11,400 11,400 200 2,280,000
24/11/2016 11,600 0.00 ■■ 0.00 11,350 11,600 11,350 2,100 24,360,000
23/11/2016 11,600 0.10 0.87 11,500 11,600 11,500 3,720 43,152,000
22/11/2016 11,500 0.15 1.32 11,250 11,500 11,250 29,900 343,850,000
21/11/2016 11,350 0.05 0.44 11,250 11,500 11,250 13,620 154,587,000
18/11/2016 11,300 0.10 0.89 11,250 11,300 11,250 3,000 33,900,000
17/11/2016 11,200 -0.30 -2.61 11,400 11,550 11,200 29,230 327,376,000
16/11/2016 11,500 0.25 2.22 11,300 11,500 11,300 7,160 82,340,000
15/11/2016 11,250 -0.15 -1.32 11,500 11,500 11,250 32,630 367,087,500
14/11/2016 11,400 0.20 1.79 11,450 11,500 11,350 7,100 80,940,000
11/11/2016 11,200 -0.05 -0.44 11,450 11,500 11,200 14,410 161,392,000
10/11/2016 11,250 0.05 0.45 11,200 11,250 11,200 8,100 91,125,000
09/11/2016 11,200 -0.60 -5.08 11,500 11,500 11,000 27,900 312,480,000
08/11/2016 11,800 0.30 2.61 11,450 11,800 11,150 17,510 206,618,000
07/11/2016 11,500 0.40 3.60 11,100 11,500 11,100 7,540 86,710,000
04/11/2016 11,100 -0.05 -0.45 11,150 11,150 11,100 7,700 85,470,000
03/11/2016 11,150 0.05 0.45 11,200 11,450 11,150 68,490 763,663,500
02/11/2016 11,100 -0.30 -2.63 11,000 11,500 10,950 15,170 168,387,000
01/11/2016 11,400 0.10 0.88 11,200 11,400 11,200 9,670 110,238,000
31/10/2016 11,300 0.00 ■■ 0.00 11,350 11,500 11,300 12,900 145,770,000
28/10/2016 11,300 0.15 1.35 11,000 11,300 11,000 8,720 98,536,000
27/10/2016 11,150 -0.05 -0.45 11,100 11,400 11,100 27,950 311,642,500
26/10/2016 11,200 -0.20 -1.75 11,200 11,500 11,200 22,550 252,560,000
25/10/2016 11,400 0.00 ■■ 0.00 11,500 11,600 11,400 19,140 218,196,000
24/10/2016 11,400 0.20 1.79 11,000 11,400 10,800 54,960 626,544,000
21/10/2016 11,200 -0.60 -5.08 11,600 11,600 11,000 383,610 4,296,432,000
20/10/2016 11,800 -0.45 -3.67 12,250 12,400 11,500 225,860 2,665,148,000
19/10/2016 12,250 -0.35 -2.78 12,450 12,500 12,000 84,390 1,033,777,500
18/10/2016 12,600 0.10 0.80 12,700 12,700 12,500 38,970 491,022,000
17/10/2016 12,500 -0.60 -4.58 13,100 13,100 12,500 40,410 505,125,000
14/10/2016 13,100 -0.20 -1.50 13,300 13,300 12,500 88,180 1,155,158,000
13/10/2016 13,300 0.00 ■■ 0.00 13,100 13,300 12,900 20,580 273,714,000
12/10/2016 13,300 0.40 3.10 13,000 13,400 13,000 114,460 1,522,318,000
11/10/2016 12,900 0.60 4.88 12,500 13,000 12,400 166,500 2,147,850,000
10/10/2016 12,300 -0.15 -1.20 12,350 12,500 12,300 75,200 924,960,000
07/10/2016 12,450 0.00 ■■ 0.00 12,450 12,800 12,200 31,570 393,046,500
06/10/2016 12,450 0.00 ■■ 0.00 12,300 12,450 12,300 24,760 308,262,000
05/10/2016 12,450 0.05 0.40 12,300 12,450 12,300 38,310 476,959,500
04/10/2016 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 31,700 393,080,000
03/10/2016 12,400 -0.05 -0.40 12,400 12,450 12,300 39,050 484,220,000
30/09/2016 12,450 -0.05 -0.40 12,300 12,500 12,300 24,030 299,173,500
29/09/2016 12,500 0.10 0.81 12,650 13,000 12,300 71,730 896,625,000
28/09/2016 12,400 0.50 4.20 12,400 12,600 12,300 129,980 1,611,752,000
27/09/2016 11,900 -0.50 -4.03 12,400 12,500 11,900 79,730 948,787,000
26/09/2016 12,400 0.20 1.64 12,200 12,600 12,200 19,030 235,972,000
23/09/2016 12,200 0.20 1.67 12,200 12,200 12,000 50,540 616,588,000
22/09/2016 12,000 -0.20 -1.64 12,100 12,200 12,000 47,150 565,800,000
21/09/2016 12,200 0.00 ■■ 0.00 12,000 12,200 11,800 96,000 1,171,200,000
20/09/2016 12,200 0.00 ■■ 0.00 12,100 12,300 11,900 92,170 1,124,474,000
19/09/2016 12,200 -0.20 -1.61 12,100 12,350 12,000 28,550 348,310,000
16/09/2016 12,400 0.00 ■■ 0.00 12,300 12,400 12,000 22,510 279,124,000
15/09/2016 12,400 0.00 ■■ 0.00 12,600 12,600 12,400 62,110 770,164,000
14/09/2016 12,400 0.10 0.81 12,200 12,800 12,200 62,070 769,668,000
13/09/2016 12,300 0.00 ■■ 0.00 12,200 12,400 12,200 36,480 448,704,000
12/09/2016 12,300 -0.10 -0.81 12,250 12,400 12,200 26,780 329,394,000
09/09/2016 12,400 0.00 ■■ 0.00 12,200 12,500 12,200 23,790 294,996,000
08/09/2016 12,400 -0.10 -0.80 12,400 12,500 12,300 57,360 711,264,000
07/09/2016 12,500 -0.10 -0.79 12,700 12,700 12,300 20,960 262,000,000
06/09/2016 12,600 0.20 1.61 12,400 12,600 12,200 41,060 517,356,000
05/09/2016 12,400 0.10 0.81 12,100 12,600 11,900 89,990 1,115,876,000
01/09/2016 12,300 -0.10 -0.81 12,300 12,400 12,100 54,020 664,446,000
31/08/2016 12,400 -0.10 -0.80 12,500 12,500 12,200 52,470 650,628,000
30/08/2016 12,500 0.20 1.63 12,300 12,600 12,300 64,180 802,250,000
29/08/2016 12,300 -0.20 -1.60 12,600 12,600 11,900 72,320 889,536,000
26/08/2016 12,500 0.50 4.17 12,200 12,500 12,100 99,710 1,246,375,000
25/08/2016 12,000 -0.20 -1.64 12,100 12,100 11,900 41,450 497,400,000
24/08/2016 12,200 0.20 1.67 12,000 12,300 12,000 61,780 753,716,000
23/08/2016 12,000 0.20 1.69 11,900 12,100 11,800 87,350 1,048,200,000
22/08/2016 11,800 0.40 3.51 11,500 12,000 11,500 54,470 642,746,000
19/08/2016 11,400 -0.30 -2.56 11,700 11,700 11,000 140,360 1,600,104,000
18/08/2016 11,700 -0.70 -5.65 12,200 12,200 11,700 100,610 1,177,137,000
17/08/2016 12,400 -0.50 -3.88 12,800 12,800 12,300 70,870 878,788,000
16/08/2016 12,900 0.20 1.57 13,300 13,300 12,700 87,850 1,133,265,000
15/08/2016 13,700 0.80 6.20 12,900 13,800 12,900 265,440 3,636,528,000
12/08/2016 12,900 -0.30 -2.27 13,200 13,200 12,800 28,160 363,264,000
11/08/2016 13,200 0.30 2.33 12,700 13,200 12,700 63,470 837,804,000
10/08/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,500 64,490 831,921,000
09/08/2016 12,900 -0.10 -0.77 12,700 13,000 12,600 70,220 905,838,000
08/08/2016 13,000 -0.10 -0.76 13,100 13,100 12,700 28,520 370,760,000
05/08/2016 13,100 0.20 1.55 12,800 13,100 12,500 62,340 816,654,000
04/08/2016 12,900 -0.10 -0.77 13,000 13,400 12,800 107,860 1,391,394,000
03/08/2016 13,000 0.00 ■■ 0.00 12,400 13,000 12,400 76,780 998,140,000
02/08/2016 13,000 -0.20 -1.52 13,200 13,300 12,800 73,640 957,320,000
01/08/2016 13,200 -0.40 -2.94 13,600 13,600 13,100 56,080 740,256,000
29/07/2016 13,600 0.00 ■■ 0.00 13,900 13,900 13,600 50,470 686,392,000
28/07/2016 13,600 0.10 0.74 14,300 14,300 13,600 259,980 3,535,728,000
27/07/2016 13,500 0.70 5.47 12,800 13,600 12,800 388,790 5,248,665,000
26/07/2016 12,800 -0.80 -5.88 13,500 13,500 12,700 123,310 1,578,368,000
25/07/2016 13,600 0.10 0.74 13,600 13,900 13,600 193,480 2,631,328,000
22/07/2016 13,500 -0.50 -3.57 14,100 14,100 13,100 193,690 2,614,815,000
21/07/2016 14,000 0.80 6.06 13,400 14,100 13,200 224,560 3,143,840,000
20/07/2016 13,200 0.80 6.45 12,600 13,200 12,600 81,310 1,073,292,000
19/07/2016 12,400 -0.10 -0.80 13,000 13,200 12,400 49,860 618,264,000
18/07/2016 12,500 0.10 0.81 12,400 13,000 12,100 44,800 560,000,000
15/07/2016 12,400 -0.10 -0.80 13,000 13,000 12,100 38,040 471,696,000
14/07/2016 12,500 0.80 6.84 12,500 12,500 12,500 217,760 2,722,000,000
13/07/2016 11,700 0.70 6.36 11,700 11,700 11,700 25,440 297,648,000
12/07/2016 11,000 0.00 ■■ 0.00 11,000 11,700 11,000 44,810 492,910,000
11/07/2016 11,000 -0.60 -5.17 12,000 12,400 11,000 81,780 899,580,000
08/07/2016 11,600 0.70