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 Ngoại Thương & PT ĐT Tp.HCM
Foreign Trade Development & Investment Corporation of HCMC
Mã CK:      FDC      22.90      +0.50 (+2.18%)      (cập nhật 07:30 07/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.fidecovn.com
FDC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/02/2023 22,900 0.50 2.18 22,400 22,900 22,900 10 229,000
30/01/2023 22,400 1.40 6.25 21,000 22,400 22,000 200 4,480,000
19/01/2023 21,000 0.40 1.90 20,600 21,000 20,600 30 630,000
18/01/2023 20,600 -1.40 -6.80 22,000 23,000 20,500 240 4,944,000
17/01/2023 22,000 1.00 4.55 21,000 22,000 22,000 10 220,000
16/01/2023 21,000 1.00 4.76 20,000 21,000 20,000 230 4,830,000
13/01/2023 20,000 0.70 3.50 19,300 20,000 18,400 560 11,200,000
09/01/2023 19,300 0.00 ■■ 0.00 19,300 0 0 0 0
06/01/2023 19,300 0.10 0.52 19,200 19,300 19,300 80 1,544,000
04/01/2023 19,200 -1.25 -6.51 20,450 19,200 19,200 260 4,992,000
30/12/2022 20,450 0.45 2.20 20,000 20,450 20,450 450 9,202,500
29/12/2022 20,000 0.20 1.00 19,800 20,000 20,000 230 4,600,000
28/12/2022 19,800 -0.05 -0.25 19,850 19,800 19,800 50 990,000
26/12/2022 19,850 -0.10 -0.50 19,950 19,900 19,850 150 2,977,500
15/12/2022 19,700 -0.70 -3.55 20,400 19,950 19,000 200 3,940,000
14/12/2022 20,400 0.55 2.70 19,850 20,400 20,400 10 204,000
13/12/2022 19,850 0.85 4.28 19,000 19,850 17,700 210 4,168,500
12/12/2022 19,000 -0.40 -2.11 19,400 19,000 18,300 30 570,000
09/12/2022 19,400 -0.60 -3.09 20,000 19,400 18,700 20 388,000
08/12/2022 20,000 0.55 2.75 19,450 20,000 20,000 800 16,000,000
07/12/2022 19,450 -0.15 -0.77 19,600 19,450 18,300 110 2,139,500
06/12/2022 19,600 -1.40 -7.14 21,000 19,600 19,550 350 6,860,000
01/12/2022 21,000 0.70 3.33 20,300 21,000 21,000 20 420,000
30/11/2022 20,300 0.30 1.48 20,000 20,300 18,750 110 2,233,000
29/11/2022 20,000 -0.45 -2.25 20,450 20,000 19,200 50 1,000,000
28/11/2022 20,450 -0.55 -2.69 21,000 20,450 20,450 10 204,500
25/11/2022 21,000 1.00 4.76 20,000 21,000 20,000 50 1,050,000
22/11/2022 20,000 0.25 1.25 19,750 20,000 18,400 370 7,400,000
21/11/2022 19,750 -0.10 -0.51 19,850 19,750 19,750 100 1,975,000
18/11/2022 19,850 -0.15 -0.76 20,000 19,850 19,850 20 397,000
17/11/2022 20,000 0.55 2.75 19,450 20,000 18,100 380 7,600,000
16/11/2022 19,450 1.25 6.43 18,200 19,450 16,950 1,400 27,230,000
15/11/2022 18,200 -1.35 -7.42 19,550 20,700 18,200 1,470 26,754,000
14/11/2022 19,550 -1.45 -7.42 21,000 20,800 19,550 40 782,000
11/11/2022 21,000 0.65 3.10 20,350 21,000 18,950 1,070 22,470,000
10/11/2022 20,350 -1.45 -7.13 21,800 20,350 20,350 10 203,500
09/11/2022 21,800 -1.60 -7.34 23,400 21,800 21,800 190 4,142,000
07/11/2022 23,400 1.35 5.77 22,050 23,400 23,400 10 234,000
04/11/2022 22,050 -1.65 -7.48 23,700 22,050 22,050 50 1,102,500
28/10/2022 23,700 0.75 3.16 22,950 23,700 23,700 10 237,000
27/10/2022 22,950 -1.05 -4.58 24,000 22,950 22,950 30 688,500
26/10/2022 24,000 1.10 4.58 22,900 24,000 24,000 10 240,000
25/10/2022 22,900 1.30 5.68 21,600 22,900 20,100 150 3,435,000
20/10/2022 21,600 1.20 5.56 20,400 21,600 21,600 10 216,000
18/10/2022 20,400 -0.40 -1.96 20,800 20,400 19,500 260 5,304,000
16/10/2022 20,800 -0.20 -0.96 21,000 20,800 19,650 20 416,000
14/10/2022 20,800 -0.20 -0.96 21,000 20,800 19,650 20 416,000
12/10/2022 21,000 -0.20 -0.95 21,200 21,000 21,000 30 630,000
29/09/2022 21,200 -1.55 -7.31 22,750 21,200 21,200 180 3,816,000
28/09/2022 22,750 0.70 3.08 22,050 22,750 21,000 40 910,000
27/09/2022 22,050 1.05 4.76 21,000 22,050 19,600 140 3,087,000
26/09/2022 21,000 -1.20 -5.71 22,200 21,050 21,000 60 1,260,000
23/09/2022 22,200 0.00 ■■ 0.00 22,200 22,200 21,000 30 666,000
22/09/2022 22,200 -0.10 -0.45 22,300 22,200 21,000 1,700 37,740,000
20/09/2022 22,300 -0.70 -3.14 23,000 22,900 21,500 1,050 23,415,000
19/09/2022 23,000 0.80 3.48 22,200 23,400 20,700 720 16,560,000
16/09/2022 22,200 0.00 ■■ 0.00 22,200 22,200 20,700 160 3,552,000
15/09/2022 22,200 0.00 ■■ 0.00 22,200 22,200 21,000 90 1,998,000
14/09/2022 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 50 1,110,000
13/09/2022 22,200 -0.05 -0.23 22,250 22,200 22,200 20 444,000
12/09/2022 22,250 -0.15 -0.67 22,400 22,250 22,250 10 222,500
09/09/2022 22,350 -0.05 -0.22 22,400 0 0 20 447,000
08/09/2022 22,400 -0.10 -0.45 22,500 22,400 21,300 20 448,000
07/09/2022 22,500 0.00 ■■ 0.00 22,500 22,500 21,250 380 8,550,000
06/09/2022 22,500 0.00 ■■ 0.00 22,500 22,500 21,000 770 17,325,000
05/09/2022 22,500 0.35 1.56 22,150 22,500 22,500 10 225,000
31/08/2022 22,150 -0.65 -2.93 22,800 22,150 21,300 310 6,866,500
30/08/2022 22,800 0.00 ■■ 0.00 22,800 22,800 21,250 1,280 29,184,000
29/08/2022 22,800 -0.50 -2.19 23,300 22,800 21,800 60 1,368,000
26/08/2022 23,300 -0.20 -0.86 23,500 23,400 22,000 90 2,097,000
25/08/2022 23,500 0.00 ■■ 0.00 23,500 23,500 21,900 1,520 35,720,000
24/08/2022 23,500 -0.65 -2.77 24,150 23,500 22,500 1,600 37,600,000
23/08/2022 24,150 0.00 ■■ 0.00 24,150 24,150 22,500 1,260 30,429,000
22/08/2022 24,150 0.00 ■■ 0.00 24,150 24,150 22,500 1,570 37,915,500
19/08/2022 24,150 0.00 ■■ 0.00 24,150 24,150 22,500 1,680 40,572,000
18/08/2022 24,150 -1.50 -6.21 25,650 24,150 23,900 640 15,456,000
17/08/2022 25,650 1.65 6.43 24,000 25,650 22,350 2,340 60,021,000
16/08/2022 24,000 -1.80 -7.50 25,800 25,800 24,000 680 16,320,000
15/08/2022 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 10 258,000
12/08/2022 25,800 -0.10 -0.39 25,900 25,800 25,800 10 258,000
11/08/2022 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 10 259,000
10/08/2022 25,900 -0.10 -0.39 26,000 25,900 25,900 10 259,000
09/08/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,340 34,840,000
08/08/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
05/08/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
04/08/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
03/08/2022 26,000 0.50 1.92 25,500 26,000 25,000 100 2,600,000
02/08/2022 25,500 0.40 1.57 25,100 25,500 25,500 10 255,000
01/08/2022 25,100 -0.10 -0.40 25,200 25,100 25,100 10 251,000
29/07/2022 25,200 -0.10 -0.40 25,300 25,200 25,200 10 252,000
28/07/2022 25,300 1.40 5.53 23,900 25,300 24,000 830 20,999,000
27/07/2022 23,900 -0.05 -0.21 23,950 23,950 23,900 940 22,466,000
26/07/2022 23,950 -0.05 -0.21 24,000 23,950 23,950 890 21,315,500
25/07/2022 24,000 0.00 ■■ 0.00 24,000 25,500 24,000 30 720,000
22/07/2022 24,000 -0.70 -2.92 24,700 25,000 24,000 260 6,240,000
20/07/2022 24,700 -1.80 -7.29 26,500 24,700 24,700 10 247,000
19/07/2022 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 10 265,000
18/07/2022 26,500 -0.25 -0.94 26,750 26,500 26,500 10 265,000
15/07/2022 26,500 -0.25 -0.94 26,750 26,700 26,500 30 795,000
14/07/2022 26,750 1.75 6.54 25,000 26,750 26,750 10 267,500
13/07/2022 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10 250,000
12/07/2022 25,000 1.10 4.40 23,900 25,550 24,200 550 13,750,000
11/07/2022 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 10 239,000
07/07/2022 23,900 1.50 6.28 22,400 23,900 23,900 10 239,000
06/07/2022 22,400 -0.60 -2.68 23,000 23,000 22,400 230 5,152,000
05/07/2022 23,000 -0.60 -2.61 23,600 23,600 23,000 160 3,680,000
04/07/2022 23,600 -0.40 -1.69 24,000 24,000 23,600 110 2,596,000
01/07/2022 24,000 0.00 ■■ 0.00 24,000 24,200 22,350 330 7,920,000
30/06/2022 24,000 -0.50 -2.08 24,500 24,500 24,000 180 4,320,000
29/06/2022 24,500 -1.40 -5.71 25,900 25,900 24,500 480 11,760,000
28/06/2022 25,900 -1.50 -5.79 27,400 27,450 25,900 1,110 28,749,000
27/06/2022 27,400 1.65 6.02 25,750 27,500 25,750 12,380 339,212,000
24/06/2022 25,750 1.65 6.41 24,100 25,750 24,500 5,740 147,805,000
23/06/2022 24,100 1.45 6.02 22,650 24,200 22,650 7,750 186,775,000
22/06/2022 22,650 1.45 6.40 21,200 22,650 21,200 4,550 103,057,500
21/06/2022 21,200 -0.40 -1.89 21,600 21,600 21,200 90 1,908,000
20/06/2022 21,600 -1.60 -7.41 23,200 23,000 21,600 570 12,312,000
17/06/2022 23,200 -0.40 -1.72 23,600 23,200 22,000 800 18,560,000
16/06/2022 23,600 0.30 1.27 23,300 23,950 21,700 1,030 24,308,000
15/06/2022 23,300 -0.40 -1.72 23,700 23,600 23,300 130 3,029,000
14/06/2022 23,700 0.00 ■■ 0.00 24,100 24,100 23,700 50 1,185,000
13/06/2022 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 10 241,000
10/06/2022 24,100 0.60 2.49 23,500 24,100 23,500 520 12,532,000
08/06/2022 23,500 0.00 ■■ 0.00 23,500 0 0 0 0
07/06/2022 22,900 -0.60 -2.62 23,500 23,200 22,900 110 2,519,000
06/06/2022 23,500 -1.10 -4.68 24,600 24,350 23,500 50 1,175,000
03/06/2022 24,600 0.10 0.41 24,500 24,600 22,800 1,780 43,788,000
02/06/2022 24,500 0.50 2.04 24,000 24,500 23,500 160 3,920,000
01/06/2022 24,000 -0.20 -0.83 24,200 24,200 24,000 140 3,360,000
31/05/2022 24,200 -1.30 -5.37 25,500 25,500 24,200 150 3,630,000
30/05/2022 25,500 0.00 ■■ 0.00 25,500 25,500 25,000 750 19,125,000
27/05/2022 25,500 0.00 ■■ 0.00 25,500 25,500 24,500 1,070 27,285,000
26/05/2022 25,500 -0.30 -1.18 25,800 25,800 25,500 60 1,530,000
25/05/2022 25,800 0.30 1.16 25,500 25,800 25,400 530 13,674,000
24/05/2022 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
23/05/2022 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 210 5,355,000
22/05/2022 25,500 -0.30 -1.18 25,800 25,800 25,300 130 3,315,000
20/05/2022 25,500 -0.30 -1.18 25,800 25,800 25,300 130 3,315,000
18/05/2022 25,800 0.45 1.74 25,350 25,800 25,800 200 5,160,000
17/05/2022 25,350 1.65 6.51 23,700 25,350 23,700 2,270 57,544,500
16/05/2022 23,700 -0.30 -1.27 24,000 24,000 23,700 1,070 25,359,000
13/05/2022 24,000 -0.95 -3.96 24,950 24,600 24,000 270 6,480,000
12/05/2022 24,950 0.45 1.80 24,500 25,000 24,500 1,080 26,946,000
11/05/2022 24,500 -0.55 -2.24 25,050 24,800 24,400 1,000 24,500,000
10/05/2022 25,050 0.00 ■■ 0.00 25,050 25,050 23,300 1,330 33,316,500
09/05/2022 25,050 -1.85 -7.39 26,900 26,000 25,050 1,240 31,062,000
29/04/2022 29,300 0.50 1.71 28,800 29,300 27,700 2,040 59,772,000
28/04/2022 28,800 0.40 1.39 28,400 28,800 28,400 910 26,208,000
27/04/2022 28,400 0.40 1.41 28,000 28,400 28,000 610 17,324,000
26/04/2022 28,000 -1.05 -3.75 29,050 28,800 28,000 1,560 43,680,000
25/04/2022 29,050 -1.15 -3.96 30,200 30,200 29,050 1,980 57,519,000
23/04/2022 30,200 0.30 0.99 29,900 30,200 29,800 550 16,610,000
22/04/2022 30,200 0.30 0.99 29,900 30,200 29,800 550 16,610,000
21/04/2022 29,900 -1.05 -3.51 30,950 30,000 28,800 1,080 32,292,000
20/04/2022 30,950 -0.45 -1.45 31,400 31,400 29,250 2,880 89,136,000
19/04/2022 31,400 -0.75 -2.39 32,150 32,150 29,900 2,250 70,650,000
18/04/2022 32,150 -0.15 -0.47 32,300 32,150 31,000 1,880 60,442,000
16/04/2022 32,300 0.00 ■■ 0.00 32,300 33,000 31,700 6,170 199,291,000
15/04/2022 32,300 0.00 ■■ 0.00 32,300 33,000 31,700 6,170 199,291,000
14/04/2022 32,300 -0.20 -0.62 32,500 32,300 31,500 4,110 132,753,000
13/04/2022 32,500 -0.35 -1.08 32,850 34,000 31,100 8,660 281,450,000
12/04/2022 32,850 -2.45 -7.46 35,300 35,500 32,850 13,180 432,963,000
08/04/2022 35,300 -0.20 -0.57 35,500 36,500 35,300 4,690 165,557,000
07/04/2022 35,500 -0.40 -1.13 35,900 37,300 35,500 5,290 187,795,000
06/04/2022 35,900 -0.30 -0.84 36,200 36,200 34,700 3,470 124,573,000
05/04/2022 36,200 -0.80 -2.21 37,000 37,800 35,000 9,570 346,434,000
04/04/2022 37,000 0.00 ■■ 0.00 37,000 38,000 36,900 10,380 384,060,000
01/04/2022 37,000 -0.40 -1.08 37,400 37,800 34,800 13,100 484,700,000
31/03/2022 37,400 0.40 1.07 37,000 38,200 36,500 12,080 451,792,000
30/03/2022 37,000 -0.10 -0.27 37,100 38,000 37,000 13,240 489,880,000
29/03/2022 37,100 -1.55 -4.18 38,650 41,350 36,450 37,380 1,386,798,000
28/03/2022 38,650 2.45 6.34 36,200 38,700 35,600 10,800 417,420,000
25/03/2022 36,200 0.30 0.83 35,900 36,200 35,500 11,910 431,142,000
24/03/2022 35,900 0.90 2.51 35,000 36,000 34,300 20,930 751,387,000
23/03/2022 35,000 -0.50 -1.43 35,500 35,500 34,200 11,250 393,750,000
22/03/2022 35,500 -1.00 -2.82 36,500 36,500 35,400 12,010 426,355,000
21/03/2022 36,500 1.15 3.15 35,350 36,950 33,550 9,050 330,325,000
18/03/2022 35,350 2.30 6.51 33,050 35,350 34,700 12,970 458,489,500
17/03/2022 33,050 2.15 6.51 30,900 33,050 33,050 8,950 295,797,500
16/03/2022 30,900 2.00 6.47 28,900 30,900 29,000 17,490 540,441,000
15/03/2022 28,900 1.85 6.40 27,050 28,900 25,800 8,620 249,118,000
14/03/2022 27,050 -0.35 -1.29 27,400 27,050 25,700 1,330 35,976,500
11/03/2022 27,400 -0.15 -0.55 27,550 27,500 26,400 2,500 68,500,000
10/03/2022 27,550 1.65 5.99 25,900 27,700 26,300 3,600 99,180,000
09/03/2022 25,900 1.30 5.02 24,600 25,900 23,000 940 24,346,000
08/03/2022 24,600 -1.85 -7.52 26,450 27,900 24,600 4,030 99,138,000
07/03/2022 26,450 1.15 4.35 25,300 26,850 25,000 1,220 32,269,000
04/03/2022 25,300 -1.55 -6.13 26,850 28,700 25,000 6,900 174,570,000
03/03/2022 26,850 1.75 6.52 25,100 26,850 25,100 3,760 100,956,000
02/03/2022 25,100 1.60 6.37 23,500 25,100 25,100 7,770 195,027,000
01/03/2022 23,500 1.50 6.38 22,000 23,500 23,400 9,050 212,675,000
28/02/2022 22,000 1.40 6.36 20,600 22,000 20,500 3,790 83,380,000
25/02/2022 20,600 0.20 0.97 20,400 20,900 20,200 490 10,094,000
24/02/2022 20,400 0.00 ■■ 0.00 20,400 20,600 20,000 8,440 172,176,000
23/02/2022 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 4,630 94,452,000
22/02/2022 20,400 -0.20 -0.98 20,600 20,500 20,400 630 12,852,000
21/02/2022 20,600 -0.10 -0.49 20,700 20,600 20,500 150 3,090,000
18/02/2022 20,700 0.00 ■■ 0.00 20,700 20,700 20,650 1,140 23,598,000
17/02/2022 20,700 0.60 2.90 20,100 21,500 20,200 1,230 25,461,000
16/02/2022 20,100 1.30 6.47 18,800 20,100 19,900 17,630 354,363,000
15/02/2022 18,800 1.00 5.32 17,800 18,800 17,800 20 376,000
14/02/2022 17,800 1.00 5.62 16,800 17,800 17,000 100 1,780,000
11/02/2022 16,800 -0.20 -1.19 17,000 16,800 16,100 440 7,392,000
10/02/2022 17,000 0.90 5.29 16,100 17,000 17,000 10 170,000
09/02/2022 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
08/02/2022 16,100 0.05 0.31 16,050 16,100 16,050 40 644,000
07/02/2022 16,050 -0.45 -2.80 16,500 16,050 16,050 50 802,500
26/01/2022 16,500 0.40 2.42 16,100 16,500 16,100 1,620 26,730,000
25/01/2022 16,100 -1.20 -7.45 17,300 16,100 16,100 280 4,508,000
24/01/2022 17,300 -1.30 -7.51 18,600 17,450 17,300 60 1,038,000
21/01/2022 18,600 -1.40 -7.53 20,000 18,700 18,600 230 4,278,000
20/01/2022 20,000 0.80 4.00 19,200 20,000 17,900 1,040 20,800,000
19/01/2022 19,300 1.25 6.48 18,050 19,300 19,200 750 14,475,000
18/01/2022 18,050 1.15 6.37 16,900 18,050 17,000 1,650 29,782,500
17/01/2022 16,900 1.10 6.51 15,800 16,900 16,900 820 13,858,000
13/01/2022 15,800 -1.00 -6.33 16,800 15,800 15,800 50 790,000
11/01/2022 16,800 0.00 ■■ 0.00 16,800 16,800 16,000 110 1,848,000
10/01/2022 16,800 0.50 2.98 16,300 16,800 16,000 380 6,384,000
07/01/2022 16,300 0.20 1.23 16,100 16,300 15,700 60 978,000
06/01/2022 16,100 0.00 ■■ 0.00 16,450 16,900 16,000 200 3,220,000
05/01/2022 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 20 329,000
04/01/2022 16,450 0.00 ■■ 0.00 16,450 16,600 15,500 270 4,441,500
03/01/2022 15,300 -0.50 -3.27 15,800 15,500 15,300 1,140 17,442,000
31/12/2021 16,450 0.05 0.30 16,400 16,450 16,400 70 1,151,500
30/12/2021 16,400 0.10 0.61 16,300 16,400 15,200 150 2,460,000
29/12/2021 16,300 0.25 1.53 16,050 16,300 16,250 270 4,401,000
22/12/2021 15,000 -1.10 -7.33 16,100 16,000 15,000 70 1,050,000
20/12/2021 16,100 -0.05 -0.31 16,150 16,100 16,000 400 6,440,000
17/12/2021 16,150 0.05 0.31 16,100 16,300 16,150 580 9,367,000
16/12/2021 16,100 -0.10 -0.62 16,200 16,100 16,100 70 1,127,000
15/12/2021 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 10 162,000
14/12/2021 16,200 0.20 1.23 16,000 16,200 16,000 170 2,754,000
13/12/2021 16,000 0.60 3.75 15,400 16,000 16,000 520 8,320,000
10/12/2021 15,400 0.60 3.90 15,400 16,000 15,400 1,010 15,554,000
09/12/2021 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 20 308,000
08/12/2021 15,400 -0.60 -3.90 16,000 16,000 15,400 730 11,242,000
07/12/2021 16,000 0.40 2.50 15,600 16,000 16,000 40 640,000
06/12/2021 15,600 0.30 1.92 15,300 15,600 15,450 230 3,588,000
03/12/2021 15,300 -0.50 -3.27 15,800 15,500 15,300 1,140 17,442,000
02/12/2021 15,800 -0.20 -1.27 16,000 15,800 15,800 10 158,000
01/12/2021 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 40 640,000
30/11/2021 16,000 -0.90 -5.63 16,000 16,000 15,100 150 2,400,000
29/11/2021 16,000 -0.20 -1.25 16,200 16,200 15,100 1,610 25,760,000
26/11/2021 16,200 -0.70 -4.32 16,900 16,300 16,100 320 5,184,000
25/11/2021 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 80 1,352,000
24/11/2021 16,900 -0.90 -5.33 16,900 16,900 16,000 180 3,042,000
23/11/2021 16,900 0.30 1.78 16,600 17,500 16,900 140 2,366,000
22/11/2021 16,600 0.20 1.20 16,400 17,000 16,600 3,370 55,942,000
19/11/2021 16,400 -0.40 -2.44 16,800 16,800 16,400 2,050 33,620,000
18/11/2021 16,800 0.20 1.19 16,600 17,000 16,750 3,150 52,920,000
17/11/2021 16,600 -0.05 -0.30 16,600 16,600 16,550 560 9,296,000
16/11/2021 16,600 0.60 3.61 16,000 16,600 16,000 2,880 47,808,000
15/11/2021 16,000 0.50 3.13 15,500 16,400 15,600 1,370 21,920,000
12/11/2021 15,500 -0.70 -4.52 16,200 16,500 15,300 1,340 20,770,000
11/11/2021 16,200 0.85 5.25 15,350 16,400 15,350 4,050 65,610,000
10/11/2021 15,350 -0.40 -2.61 15,750 15,750 15,200 1,720 26,402,000
09/11/2021 15,750 0.15 0.95 15,600 15,850 15,150 3,060 48,195,000
08/11/2021 15,600 0.10 0.64 15,500 16,000 15,500 1,230 19,188,000
05/11/2021 15,500 0.30 1.94 15,200 15,600 15,000 4,480 69,440,000
03/11/2021 15,400 0.75 4.87 14,650 15,650 14,650 4,500 69,300,000
02/11/2021 14,650 0.35 2.39 14,300 14,800 14,300 1,250 18,312,500
01/11/2021 14,300 -0.40 -2.80 14,700 15,000 14,300 2,380 34,034,000
29/10/2021 14,700 -0.40 -2.72 15,100 14,800 14,700 1,520 22,344,000
28/10/2021 15,100 0.60 3.97 14,500 15,100 14,600 2,870 43,337,000
27/10/2021 14,500 0.10 0.69 14,500 14,600 14,500 3,130 45,385,000
26/10/2021 14,500 -0.20 -1.38 14,500 14,500 14,300 1,920 27,840,000
25/10/2021 14,500 0.10 0.69 14,500 14,700 14,500 1,740 25,230,000
22/10/2021 14,500 -0.10 -0.69 14,500 14,550 14,300 940 13,630,000
21/10/2021 14,500 0.40 2.76 14,100 14,500 14,100 2,860 41,470,000
20/10/2021 14,100 0.10 0.71 14,100 14,500 14,100 1,490 21,009,000
19/10/2021 14,100 -0.40 -2.84 14,500 14,500 14,000 3,400 47,940,000
18/10/2021 14,500 -0.40 -2.76 14,500 14,500 14,000 2,990 43,355,000
15/10/2021 14,500 0.50 3.45 14,000 14,950 14,000 3,230 46,835,000
14/10/2021 14,000 -0.10 -0.71 14,100 14,300 14,000 2,370 33,180,000
13/10/2021 14,100 0.10 0.71 14,000 14,100 13,800 530 7,473,000
12/10/2021 14,000 -0.10 -0.71 14,000 14,100 13,800 1,660 23,240,000
11/10/2021 14,000 0.15 1.07 13,850 14,500 13,600 1,000 14,000,000
08/10/2021 13,850 0.40 2.89 13,450 13,850 13,200 1,130 15,650,500
07/10/2021 13,450 0.05 0.37 13,400 13,450 13,000 800 10,760,000
06/10/2021 13,400 0.40 2.99 13,000 13,400 12,900 4,080 54,672,000
05/10/2021 13,000 -0.40 -3.08 13,000 13,400 12,600 620 8,060,000
04/10/2021 13,000 0.30 2.31 12,700 13,250 13,000 1,350 17,550,000
01/10/2021 12,700 -0.70 -5.51 13,400 13,600 12,500 7,310 92,837,000
30/09/2021 13,400 0.40 2.99 13,400 14,200 12,800 1,580 21,172,000
29/09/2021 13,400 -0.95 -7.09 14,350 14,350 13,350 2,670 35,778,000
28/09/2021 14,350 -1.05 -7.32 15,400 14,800 14,350 1,860 26,691,000
27/09/2021 15,400 0.95 6.17 14,450 15,450 13,450 7,710 118,734,000
24/09/2021 14,450 0.90 6.23 13,550 14,450 14,450 6,060 87,567,000
23/09/2021 13,550 0.85 6.27 12,700 13,550 12,500 4,460 60,433,000
22/09/2021 12,700 0.10 0.79 12,600 13,450 12,400 2,830 35,941,000
21/09/2021 12,600 -0.40 -3.17 13,000 13,300 12,200 3,640 45,864,000
20/09/2021 13,000 -0.65 -5.00 13,650 14,200 13,000 2,240 29,120,000
17/09/2021 13,650 -1.00 -7.33 14,650 15,650 13,650 6,140 83,811,000
16/09/2021 14,650 0.95 6.48 13,700 14,650 14,600 10,600 155,290,000
15/09/2021 13,700 0.85 6.20 12,850 13,700 13,650 5,170 70,829,000
14/09/2021 12,850 0.80 6.23 12,050 12,850 12,850 1,630 20,945,500
13/09/2021 12,050 0.75 6.22 11,300 12,050 12,050 1,740 20,967,000
10/09/2021 11,300 0.10 0.88 11,200 11,800 11,300 130 1,469,000
09/09/2021 11,200 -0.60 -5.36 11,800 11,200 11,200 20 224,000
08/09/2021 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10 118,000
07/09/2021 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 40 472,000
06/09/2021 11,800 0.05 0.42 11,800 11,900 11,800 100 1,180,000
05/09/2021 10,900 0.20 1.83 10,700 10,500 10,500 20 218,000
03/09/2021 10,500 -0.20 -1.90 10,700 10,500 10,500 20 210,000
01/09/2021 11,800 -0.40 -3.39 11,800 11,800 11,400 140 1,652,000
31/08/2021 11,800 -0.05 -0.42 11,850 11,850 11,800 80 944,000
30/08/2021 11,850 -0.05 -0.42 11,900 11,850 11,700 370 4,384,500
27/08/2021 11,900 0.60 5.04 11,300 11,950 11,200 120 1,428,000
25/08/2021 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 10 113,000
24/08/2021 11,300 -0.70 -6.19 11,300 11,300 10,600 270 3,051,000
23/08/2021 11,300 0.05 0.44 11,300 11,350 11,300 140 1,582,000
20/08/2021 11,300 -0.10 -0.88 11,400 11,300 11,300 220 2,486,000
19/08/2021 11,400 -0.05 -0.44 11,450 11,400 11,300 70 798,000
18/08/2021 11,450 -0.10 -0.87 11,550 12,300 11,300 390 4,465,500
17/08/2021 11,550 -0.15 -1.30 11,700 11,700 11,550 30 346,500
16/08/2021 11,700 -0.40 -3.42 12,100 11,700 11,700 20 234,000
13/08/2021 12,100 0.20 1.65 12,100 12,650 12,100 310 3,751,000
12/08/2021 12,100 0.70 5.79 11,400 12,100 11,450 410 4,961,000
11/08/2021 11,400 0.35 3.07 11,050 11,500 11,050 230 2,622,000
10/08/2021 11,050 0.05 0.45 11,000 11,100 11,050 50 552,500
09/08/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 260 2,860,000
06/08/2021 11,000 0.10 0.91 10,900 11,000 11,000 10 110,000
05/08/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 20 218,000
04/08/2021 10,900 0.40 3.67 10,500 10,900 10,900 60 654,000
03/08/2021 10,500 -0.20 -1.90 10,700 10,500 10,500 20 210,000
02/08/2021 10,700 -0.45 -4.21 11,150 11,750 10,400 30 321,000
27/07/2021 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 10 111,500
26/07/2021 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 10 111,500
23/07/2021 11,150 0.05 0.45 11,100 11,150 11,150 20 223,000
21/07/2021 10,800 -0.80 -7.41 11,600 12,050 10,800 110 1,188,000
20/07/2021 11,600 0.00 ■■ 0.00 11,600 0 0 30 348,000
19/07/2021 11,600 -0.55 -4.74 12,150 11,600 11,300 30 348,000
16/07/2021 12,150 0.70 5.76 11,450 12,150 12,150 50 607,500
15/07/2021 11,450 0.15 1.31 11,300 11,950 11,450 60 687,000
14/07/2021 11,300 0.05 0.44 11,250 11,400 11,300 100 1,130,000
13/07/2021 11,250 0.15 1.33 11,100 11,800 11,250 590 6,637,500
12/07/2021 11,100 -0.80 -7.21 11,900 11,900 11,100 270 2,997,000
09/07/2021 11,900 -0.80 -6.72 12,700 12,700 11,900 160 1,904,000
08/07/2021 12,700 0.10 0.79 12,600 13,400 12,700 610 7,747,000
07/07/2021 12,600 -0.30 -2.38 12,900 12,600 12,600 300 3,780,000
06/07/2021 12,900 -0.50 -3.88 13,400 13,450 12,900 580 7,482,000
05/07/2021 13,400 0.80 5.97 12,600 13,400 13,400 10 134,000
02/07/2021 12,600 -0.90 -7.14 13,500 14,000 12,600 990 12,474,000
01/07/2021 13,500 0.30 2.22 13,500 13,800 13,500 2,070 27,945,000
30/06/2021 13,500 0.30 2.22 13,200 13,850 12,500 2,450 33,075,000
29/06/2021 13,200 -0.05 -0.38 13,250 13,300 13,000 1,190 15,708,000
28/06/2021 13,250 -0.05 -0.38 13,300 13,300 12,700 1,180 15,635,000
25/06/2021 13,300 0.30 2.26 13,000 13,300 12,500 190 2,527,000
24/06/2021 13,000 -0.10 -0.77 13,000 13,300 12,900 2,420 31,460,000
23/06/2021 13,000 0.10 0.77 13,000 13,600 13,000 670 8,710,000
22/06/2021 13,000 0.50 3.85 12,500 13,350 13,000 2,130 27,690,000
21/06/2021 12,500 0.55 4.40 12,900 13,800 12,500 5,740 71,750,000
18/06/2021 12,900 0.40 3.10 12,500 13,350 12,600 3,950 50,955,000
17/06/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 440 5,500,000
16/06/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 90 1,125,000
15/06/2021 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 10 124,500
14/06/2021 12,450 0.05 0.40 12,450 12,500 12,400 1,250 15,562,500
11/06/2021 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 450 5,602,500
09/06/2021 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 170 2,116,500
07/06/2021 12,450 0.75 6.02 11,700 12,450 11,650 220 2,739,000
04/06/2021 11,700 -0.50 -4.27 12,200 11,700 11,700 30 351,000
02/06/2021 12,200 0.10 0.82 12,100 12,200 12,200 90 1,098,000
01/06/2021 12,100 0.05 0.41 12,050 12,100 12,100 250 3,025,000
31/05/2021 12,500 0.00 ■■ 0.00 12,500 0 0 520 6,500,000
28/05/2021 12,050 -0.05 -0.41 12,050 12,050 11,300 230 2,771,500
26/05/2021 12,050 0.00 ■■ 0.00 12,050 12,050 12,050 10 120,500
25/05/2021 12,050 0.65 5.39 11,400 12,050 12,050 120 1,446,000
24/05/2021 11,400 -0.60 -5.26 12,000 12,500 11,400 220 2,508,000
21/05/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
20/05/2021 12,000 -0.05 -0.42 12,050 12,000 12,000 200 2,400,000
19/05/2021 12,050 0.10 0.83 11,950 12,050 11,950 150 1,807,500
14/05/2021 11,950 0.70 5.86 11,250 12,000 11,950 50 597,500
13/05/2021 11,250 -0.15 -1.33 11,400 12,100 11,250 20 225,000
12/05/2021 11,400 -0.55 -4.82 11,950 11,950 11,400 60 684,000
11/05/2021 11,950 0.75 6.28 11,200 11,950 11,500 420 5,019,000
10/05/2021 11,200 -0.55 -4.91 11,750 11,200 11,200 40 448,000
06/05/2021 11,750 -0.65 -5.53 12,400 11,750 11,750 30 352,500
04/05/2021 12,400 -0.10 -0.81 12,500 12,400 11,800 30 372,000
03/05/2021 13,250 0.85 6.42 12,400 13,250 13,250 100 1,325,000
27/04/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
26/04/2021 12,500 0.30 2.40 12,200 12,500 12,500 10 125,000
23/04/2021 12,200 -0.30 -2.46 12,500 12,400 12,200 710 8,662,000
22/04/2021 12,250 -0.15 -1.22 12,400 0 0 210 2,572,500
20/04/2021 12,500 0.40 3.20 12,100 12,500 11,400 470 5,875,000
16/04/2021 12,100 -0.85 -7.02 12,950 12,500 12,100 250 3,025,000
14/04/2021 12,950 0.45 3.47 12,500 12,950 12,500 50 647,500
12/04/2021 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 490 6,125,000
09/04/2021 12,500 0.10 0.80 12,400 13,000 12,200 680 8,500,000
08/04/2021 12,400 -0.20 -1.61 12,600 12,400 12,400 100 1,240,000
07/04/2021 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 150 1,890,000
06/04/2021 12,600 -0.40 -3.17 13,000 12,600 12,600 60 756,000
05/04/2021 13,000 0.60 4.62 12,400 13,000 12,500 180 2,340,000
03/04/2021 13,250 0.85 6.42 12,400 12,400 12,400 100 1,325,000
02/04/2021 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 120 1,488,000
01/04/2021 12,400 -0.10 -0.81 12,500 12,500 12,400 200 2,480,000
31/03/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 520 6,500,000
30/03/2021 12,500 0.50 4.00 12,000 12,500 12,400 540 6,750,000
29/03/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
26/03/2021 12,000 -0.40 -3.33 12,400 12,000 11,700 250 3,000,000
25/03/2021 12,400 -0.05 -0.40 12,450 12,400 12,000 320 3,968,000
24/03/2021 12,450 -0.05 -0.40 12,500 12,500 12,300 190 2,365,500
23/03/2021 12,500 0.25 2.00 12,250 12,500 12,350 250 3,125,000
22/03/2021 12,250 -0.15 -1.22 12,400 12,400 12,250 210 2,572,500
19/03/2021 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 50 620,000
18/03/2021 12,400 -0.10 -0.81 12,500 12,400 12,400 100 1,240,000
17/03/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 110 1,375,000
16/03/2021 12,500 0.10 0.80 12,400 12,600 12,400 880 11,000,000
15/03/2021 12,400 0.40 3.23 12,000 12,650 12,000 190 2,356,000
12/03/2021 12,000 -0.30 -2.50 12,300 12,300 11,800 80 960,000
11/03/2021 12,300 -0.05 -0.41 12,300 12,300 12,250 180 2,214,000
10/03/2021 12,300 0.50 4.07 11,800 12,300 12,000 510 6,273,000
09/03/2021 11,800 -0.40 -3.39 12,200 12,000 11,800 200 2,360,000
08/03/2021 12,200 -0.05 -0.41 12,250 12,250 11,550 980 11,956,000
05/03/2021 12,250 -0.05 -0.41 12,300 12,250 11,550 50 612,500
04/03/2021 12,300 -0.05 -0.41 12,300 12,300 12,200 110 1,353,000
03/03/2021 12,300 0.35 2.85 11,950 12,300 11,950 1,150 14,145,000
02/03/2021 11,950 0.55 4.60 11,400 12,100 11,950 80 956,000
01/03/2021 11,400 -0.65 -5.70 12,050 11,450 11,300 390 4,446,000
26/02/2021 12,050 0.65 5.39 11,400 12,100 10,800 150 1,807,500
25/02/2021 11,400 -0.40 -3.51 11,800 11,550 11,400 220 2,508,000
24/02/2021 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 160 1,888,000
23/02/2021 11,800 -0.75 -6.36 12,550 12,500 11,800 60 708,000
22/02/2021 12,550 0.65 5.18 11,900 12,550 11,750 60 753,000
19/02/2021 11,900 -0.45 -3.78 12,350 11,900 11,900 100 1,190,000
18/02/2021 12,350 -0.20 -1.62 12,550 12,350 12,000 240 2,964,000
17/02/2021 12,550 0.55 4.38 12,000 12,550 12,550 10 125,500
09/02/2021 12,000 0.10 0.83 11,900 12,000 12,000 250 3,000,000
08/02/2021 11,900 0.10 0.84 11,900 12,000 11,900 130 1,547,000
05/02/2021 11,900 0.10 0.84 11,800 11,900 11,750 280 3,332,000
05/01/2021 13,500 -0.45 -3.33 13,950 14,300 13,500 50 675,000
04/01/2021 13,950 0.55 3.94 13,400 14,050 13,500 220 3,069,000
31/12/2020 13,400 0.50 3.73 13,400 14,000 13,200 930 12,462,000
30/12/2020 13,400 0.40 2.99 13,400 14,300 13,200 5,450 73,030,000
29/12/2020 13,400 0.10 0.75 13,350 13,950 13,400 35 469,000
28/12/2020 13,350 0.00 ■■ 0.00 13,350 14,200 13,350 262 3,497,700
27/12/2020 13,350 -0.40 -3.00 13,750 14,650 13,000 2,458 32,814,300
25/12/2020 13,350 -0.40 -3.00 13,750 14,650 13,000 2,458 32,814,300
24/12/2020 13,750 0.40 2.91 13,400 14,300 13,050 131 1,801,250
23/12/2020 13,400 -0.50 -3.73 13,900 13,500 13,100 110 1,474,000
22/12/2020 13,900 -0.10 -0.72 14,000 14,000 13,100 1,361 18,917,900
21/12/2020 14,000 -0.50 -3.57 14,500 14,000 13,600 30 420,000
20/12/2020 14,500 0.40 2.76 14,150 14,500 14,300 8 116,000
18/12/2020 14,500 0.40 2.76 14,150 14,500 14,300 8 116,000
17/12/2020 14,150 0.00 ■■ 0.00 14,200 14,150 14,150 7 99,050
16/12/2020 14,200 -0.30 -2.11 14,500 14,300 13,550 114 1,618,800
15/12/2020 14,200 -0.30 -2.11 14,500 14,300 13,550 114 1,618,800
14/12/2020 14,500 0.40 2.76 14,100 14,500 14,000 15 217,500
13/12/2020 14,100 0.50 3.55 13,550 14,450 12,950 1,046 14,748,600
11/12/2020 14,100 0.50 3.55 13,550 14,450 12,950 1,046 14,748,600
10/12/2020 13,550 -0.10 -0.74 13,700 13,700 13,050 190 2,574,500
09/12/2020 13,700 -0.20 -1.46 13,850 13,750 13,000 210 2,877,000
08/12/2020 13,850 0.30 2.17 13,600 13,850 13,100 623 8,628,550
07/12/2020 13,600 -0.30 -2.21 13,850 13,800 13,050 1,062 14,443,200
04/12/2020 13,600 -0.30 -2.21 13,850 13,600 13,600 1 13,600
03/12/2020 13,850 -0.10 -0.72 13,900 13,850 12,950 670 9,279,500
02/12/2020 13,900 -0.20 -1.44 14,050 13,900 13,100 344 4,781,600
01/12/2020 14,050 -0.10 -0.71 14,200 14,200 13,250 84 1,180,200
30/11/2020 14,200 -0.20 -1.41 14,400 14,200 13,400 6,460 91,732,000
27/11/2020 14,400 -0.05 -0.35 14,450 14,400 13,450 10,210 147,024,000
26/11/2020 14,450 -0.25 -1.73 14,700 14,450 13,700 420 6,069,000
25/11/2020 14,700 0.20 1.36 14,500 14,700 13,500 9,310 136,857,000
23/11/2020 14,500 -0.20 -1.38 14,700 14,600 14,500 710 10,295,000
20/11/2020 14,700 -0.30 -2.04 15,000 14,950 13,950 428 6,291,600
17/11/2020 15,000 0.20 1.33 14,800 15,450 15,000 18 270,000
16/11/2020 14,800 0.40 2.70 14,400 14,850 13,400 21 310,800
13/11/2020 14,400 0.80 5.56 13,600 14,500 13,000 243 3,499,200
12/11/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 17 231,200
11/11/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,000 6 81,600
10/11/2020 13,600 -0.30 -2.21 13,900 13,900 12,950 24 326,400
09/11/2020 13,900 0.30 2.16 13,650 13,900 13,900 3 41,700
05/11/2020 13,650 -0.20 -1.47 13,800 13,650 12,850 21 286,650
04/11/2020 13,800 0.30 2.17 13,500 13,800 13,800 1 13,800
03/11/2020 13,500 0.00 ■■ 0.00 13,500 13,500 12,700 9 121,500
02/11/2020 13,500 0.00 ■■ 0.00 13,500 13,500 12,600 25 337,500
30/10/2020 13,500 -0.40 -2.96 13,850 13,500 13,500 2 27,000
28/10/2020 13,850 -0.30 -2.17 14,100 13,850 13,150 131 1,814,350
27/10/2020 14,100 -0.40 -2.84 14,500 14,100 13,500 11 155,100
26/10/2020 14,500 0.50 3.45 14,000 14,500 14,000 16 232,000
21/10/2020 14,000 -0.10 -0.71 14,050 14,400 13,100 502 7,028,000
20/10/2020 14,050 -0.20 -1.42 14,250 14,200 13,400 22 309,100
19/10/2020 14,250 -1.10 -7.72 15,300 14,300 14,250 14 199,500
16/10/2020 15,300 -1.10 -7.19 16,400 15,300 15,300 3 45,900
15/10/2020 16,400 -0.10 -0.61 16,500 16,400 15,350 130 2,132,000
14/10/2020 16,500 0.90 5.45 15,600 16,600 14,600 24 396,000
13/10/2020 15,600 1.00 6.41 14,600 15,600 13,600 941 14,679,600
09/10/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 1 14,600
07/10/2020 14,600 0.10 0.68 14,500 14,600 13,550 167 2,438,200
06/10/2020 14,500 -0.10 -0.69 14,600 14,500 13,700 4 58,000
05/10/2020 14,600 0.00 ■■ 0.00 14,600 14,750 13,600 969 14,147,400
02/10/2020 14,600 0.00 ■■ 0.00 14,600 14,800 13,600 219 3,197,400
01/10/2020 14,600 0.00 ■■ 0.00 14,550 15,500 14,000 84 1,226,400
30/09/2020 14,550 0.00 ■■ 0.00 14,600 15,600 14,550 158 2,298,900
29/09/2020 14,600 0.30 2.05 14,300 14,700 13,550 108 1,576,800
28/09/2020 14,300 -0.10 -0.70 14,450 14,300 13,550 203 2,902,900
24/09/2020 14,450 0.00 ■■ 0.00 14,400 14,650 13,700 62 895,900
23/09/2020 14,400 -0.30 -2.08 14,700 14,400 13,900 145 2,088,000
22/09/2020 14,700 -0.10 -0.68 14,750 15,700 14,050 151 2,219,700
21/09/2020 14,750 -0.20 -1.36 14,950 14,900 14,000 518 7,640,500
18/09/2020 14,950 -0.20 -1.34 15,150 15,200 14,250 184 2,750,800
17/09/2020 15,150 -0.10 -0.66 15,250 0 0 430 6,514,500
16/09/2020 15,250 0.30 1.97 15,000 15,400 14,200 225 3,431,250
15/09/2020 15,000 0.20 1.33 14,850 15,400 14,100 95 1,425,000
14/09/2020 14,850 -0.10 -0.67 14,900 14,850 14,000 703 10,439,550
11/09/2020 14,900 0.90 6.04 14,000 14,950 13,900 4,301 64,084,900
10/09/2020 14,000 0.70 5.00 13,300 14,200 13,100 2,017 28,238,000
09/09/2020 13,300 -0.10 -0.75 13,400 13,350 12,600 4,540 60,382,000
08/09/2020 13,400 0.10 0.75 13,300 13,500 12,600 1,427 19,121,800
07/09/2020 13,300 0.50 3.76 12,800 13,400 12,050 2,160 28,728,000
04/09/2020 12,800 0.50 3.91 12,300 13,000 12,800 43 550,400
03/09/2020 12,300 0.80 6.50 11,500 12,300 11,850 912 11,217,600
01/09/2020 11,500 -0.40 -3.48 11,900 12,350 11,500 31 356,500
31/08/2020 11,900 0.20 1.68 11,700 11,900 11,900 1 11,900
28/08/2020 11,700 -0.40 -3.42 12,100 11,900 11,700 31 362,700
27/08/2020 12,100 -0.10 -0.83 12,150 12,150 11,700 60 726,000
26/08/2020 12,150 0.00 ■■ 0.00 12,200 12,350 11,700 105 1,275,750
25/08/2020 12,200 0.30 2.46 11,950 12,350 12,100 90 1,098,000
24/08/2020 11,950 0.10 0.84 11,800 12,150 11,900 203 2,425,850
21/08/2020 11,800 0.20 1.69 11,600 12,000 11,200 237 2,796,600
20/08/2020 11,600 -0.50 -4.31 12,100 12,000 11,600 59 684,400
19/08/2020 12,100 0.00 ■■ 0.00 12,100 12,100 11,700 260 3,146,000
18/08/2020 12,100 -0.60 -4.96 12,650 12,600 12,100 31 375,100
17/08/2020 12,650 -0.10 -0.79 12,750 12,650 12,150 9 113,850
14/08/2020 12,750 -0.10 -0.78 12,800 12,750 12,200 20 255,000
13/08/2020 12,800 -0.10 -0.78 12,900 12,900 12,800 31 396,800
12/08/2020 12,900 0.20 1.55 12,700 12,900 12,100 260 3,354,000
11/08/2020 12,700 -0.30 -2.36 13,000 12,800 12,200 251 3,187,700
10/08/2020 13,000 0.20 1.54 12,850 13,000 12,000 70 910,000
07/08/2020 12,850 0.30 2.33 12,550 12,950 12,500 162 2,081,700
06/08/2020 12,550 0.10 0.80 12,500 12,550 12,000 512 6,425,600
05/08/2020 12,500 0.00 ■■ 0.00 12,500 12,500 11,650 241 3,012,500
04/08/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 2,168 27,100,000
03/08/2020 12,500 0.50 4.00 12,000 12,800 12,000 1,458 18,225,000
31/07/2020 12,000 0.20 1.67 11,800 12,300 11,000 69 828,000
30/07/2020 11,800 -0.10 -0.85 11,900 11,850 11,100 163 1,923,400
29/07/2020 11,900 0.30 2.52 11,600 11,900 10,800 126 1,499,400
28/07/2020 11,600 0.40 3.45 11,200 11,700 10,450 376 4,361,600
27/07/2020 11,200 -0.80 -7.14 12,000 11,850 11,200 25 280,000
24/07/2020 12,000 -0.30 -2.50 12,300 12,000 12,000 11 132,000
23/07/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 7 86,100
22/07/2020 12,300 -0.20 -1.63 12,500 12,400 12,300 37 455,100
21/07/2020 12,500 0.30 2.40 12,200 12,500 12,150 69 862,500
20/07/2020 12,200 0.00 ■■ 0.00 12,200 12,200 11,500 201 2,452,200
17/07/2020 12,200 -0.10 -0.82 12,300 12,200 12,200 1 12,200
16/07/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 12 147,600
15/07/2020 12,300 -0.10 -0.81 12,400 12,300 11,550 399 4,907,700
14/07/2020 12,400 0.00 ■■ 0.00 12,450 12,400 11,600 100 1,240,000
13/07/2020 12,450 0.40 3.21 12,000 12,450 11,900 66 821,700
10/07/2020 12,000 0.50 4.17 11,500 12,000 11,000 111 1,332,000
09/07/2020 11,500 0.20 1.74 11,300 11,500 11,500 40 460,000
08/07/2020 11,300 0.60 5.31 10,750 11,300 10,100 13 146,900
07/07/2020 10,750 -0.80 -7.44 11,500 12,000 10,750 117 1,257,750
06/07/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 51 586,500
03/07/2020 11,500 -0.50 -4.35 12,000 11,950 11,500 48 552,000
02/07/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,250 46 552,000
01/07/2020 12,000 0.10 0.83 11,950 12,000 11,150 98 1,176,000
30/06/2020 11,950 0.00 ■■ 0.00 11,950 12,000 11,150 97 1,159,150
29/06/2020 11,950 -0.10 -0.84 12,000 11,950 11,950 1 11,950
26/06/2020 12,000 -0.60 -5.00 12,000 12,000 11,400 910 10,920,000
25/06/2020 12,000 0.40 3.33 11,600 12,000 11,600 11 132,000
24/06/2020 11,600 -0.90 -7.76 12,450 12,450 11,600 84 974,400
23/06/2020 12,450 0.80 6.43 11,700 12,500 11,700 431 5,365,950
22/06/2020 11,700 -0.30 -2.56 12,000 11,950 11,200 153 1,790,100
19/06/2020 12,000 0.10 0.83 11,900 12,150 12,000 14 168,000
18/06/2020 11,900 0.20 1.68 11,700 12,000 11,000 11 130,900
17/06/2020 11,700 0.35 2.99 11,350 11,800 10,600 1,230 14,391,000
16/06/2020 11,350 -0.60 -5.29 11,900 12,600 11,300 82 930,700
15/06/2020 11,900 -0.90 -7.56 12,750 12,900 11,900 139 1,654,100
12/06/2020 12,750 0.70 5.49 12,100 12,900 12,200 153 1,950,750
11/06/2020 12,100 -0.90 -7.44 13,000 13,000 12,100 218 2,637,800
10/06/2020 13,000 0.20 1.54 12,800 13,000 12,000 490 6,370,000
09/06/2020 12,200 -0.80 -6.56 13,000 12,800 12,200 31 378,200
08/06/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,150 136 1,768,000
06/06/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,150 154 2,002,000
05/06/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,150 154 2,002,000
04/06/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,300 145 1,885,000
03/06/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,100 311 4,043,000
02/06/2020 13,000 -0.10 -0.77 13,050 13,000 12,150 333 4,329,000
01/06/2020 13,050 -0.50 -3.83 13,550 13,450 12,650 524 6,838,200
31/05/2020 13,550 -0.10 -0.74 13,700 13,550 12,750 129 1,747,950
29/05/2020 13,550 -0.10 -0.74 13,700 13,550 12,750 129 1,747,950
28/05/2020 13,700 -0.30 -2.19 13,950 13,900 13,000 1,080 14,796,000
27/05/2020 13,950 0.40 2.87 13,500 14,400 13,500 302 4,212,900
26/05/2020 13,500 0.90 6.67 12,650 13,500 11,800 408 5,508,000
25/05/2020 12,650 -0.90 -7.11 13,600 14,450 12,650 585 7,400,250
24/05/2020 13,600 -1.00 -7.35 14,600 14,600 13,600 267 3,631,200
22/05/2020 13,600 -1.00 -7.35 14,600 14,600 13,600 267 3,631,200
21/05/2020 14,600 0.20 1.37 14,450 15,350 13,500 456 6,657,600
20/05/2020 14,450 0.90 6.23 13,550 14,450 14,400 2,281 32,960,450
19/05/2020 13,550 0.90 6.64 12,700 13,550 13,550 1,695 22,967,250
18/05/2020 12,700 0.80 6.30 11,900 12,700 12,400 437 5,549,900
17/05/2020 11,900 0.80 6.72 11,150 11,900 11,750 279 3,320,100
15/05/2020 11,900 0.80 6.72 11,150 11,900 11,750 279 3,320,100
14/05/2020 11,150 0.70 6.28 10,450 11,150 11,150 350 3,902,500
13/05/2020 10,450 0.70 6.70 9,770 10,450 9,800 932 9,739,400
12/05/2020 9,770 0.60 6.14 9,160 9,770 9,160 84 820,680
11/05/2020 9,160 -0.40 -4.37 9,600 9,170 8,940 394 3,609,040
10/05/2020 9,600 0.40 4.17 9,170 9,750 8,610 77 739,200
08/05/2020 9,600 0.40 4.17 9,170 9,750 8,610 77 739,200
07/05/2020 9,170 0.40 4.36 8,800 9,190 8,800 167 1,531,390
06/05/2020 9,170 0.40 4.36 8,800 9,190 8,800 167 1,531,390
05/05/2020 8,800 0.40 4.55 8,430 8,890 8,700 139 1,223,200
04/05/2020 8,430 0.00 ■■ 0.00 8,420 8,990 8,420 318 2,680,740
01/05/2020 8,420 -0.60 -7.13 9,050 9,490 8,420 327 2,753,340
30/04/2020 8,420 -0.60 -7.13 9,050 9,490 8,420 327 2,753,340
29/04/2020 8,420 -0.60 -7.13 9,050 9,490 8,420 327 2,753,340
28/04/2020 9,050 -0.10 -1.10 9,190 9,370 8,550 102 923,100
27/04/2020 9,190 -0.10 -1.09 9,290 9,200 9,190 100 919,000
26/04/2020 9,290 -0.70 -7.53 9,980 9,980 9,290 22 204,380
24/04/2020 9,290 -0.70 -7.53 9,980 9,980 9,290 22 204,380
23/04/2020 9,980 0.00 ■■ 0.00 9,990 9,990 9,300 8 79,840
22/04/2020 9,990 0.10 1.00 9,890 9,990 9,990 1 9,990
21/04/2020 9,890 0.00 ■■ 0.00 9,900 9,890 9,210 88 870,320
20/04/2020 9,900 0.40 4.04 9,480 10,000 9,500 132 1,306,800
19/04/2020 9,480 0.20 2.11 9,250 9,500 9,000 208 1,971,840
17/04/2020 9,480 0.20 2.11 9,250 9,500 9,000 208 1,971,840
16/04/2020 9,250 0.60 6.49 8,650 9,250 8,800 279 2,580,750
15/04/2020 8,650 -0.60 -6.94 9,240 8,650 8,650 1 8,650
14/04/2020 9,240 0.00 ■■ 0.00 9,290 9,240 8,640 23 212,520
10/04/2020 9,290 -0.10 -1.08 9,370 9,290 8,720 12 111,480
09/04/2020 9,290 -0.10 -1.08 9,370 9,290 8,720 12 111,480
07/04/2020 9,370 0.40 4.27 8,920 9,490 8,390 483 4,525,710
06/04/2020 9,370 0.40 4.27 8,920 9,490 8,390 483 4,525,710
05/04/2020 8,920 0.60 6.73 8,360 8,920 8,920 2 17,840
03/04/2020 8,920 0.60 6.73 8,360 8,920 8,920 2 17,840
02/04/2020 8,360 -0.60 -7.18 8,980 8,360 8,360 128 1,070,080
01/04/2020 8,360 -0.60 -7.18 8,980 8,360 8,360 128 1,070,080
31/03/2020 8,980 0.00 ■■ 0.00 9,000 0 0 51 457,980
30/03/2020 8,980 0.00 ■■ 0.00 9,000 8,980 8,400 51 457,980
29/03/2020 9,000 0.50 5.56 8,530 9,000 9,000 3 27,000
27/03/2020 9,000 0.50 5.56 8,530 9,000 9,000 3 27,000
26/03/2020 8,530 -0.60 -7.03 9,170 9,500 8,530 315 2,686,950
25/03/2020 8,530 -0.60 -7.03 9,170 9,500 8,530 315 2,686,950
24/03/2020 9,170 0.00 ■■ 0.00 9,170 9,170 8,530 14 128,380
23/03/2020 9,170 -0.70 -7.63 9,860 9,170 9,170 410 3,759,700
22/03/2020 9,860 -0.70 -7.10 10,600 11,250 9,860 624 6,152,640
20/03/2020 9,860 -0.70 -7.10 10,600 11,250 9,860 624 6,152,640
19/03/2020 10,600 -0.20 -1.89 10,750 11,000 10,600 2 21,200
18/03/2020 10,750 -0.60 -5.58 11,350 11,900 10,600 30 322,500
17/03/2020 11,350 -0.70 -6.17 12,000 11,350 11,350 1 11,350
16/03/2020 12,000 -0.65 -5.42 12,650 12,650 11,800 2,090 25,080,000
12/03/2020 12,650 -0.05 -0.40 12,700 12,650 11,850 870 11,005,500
11/03/2020 12,700 0.70 5.51 12,000 12,700 11,200 1,610 20,447,000
09/03/2020 12,000 -0.10 -0.83 12,100 12,900 12,000 923 11,076,000
06/03/2020 12,100 -0.90 -7.44 12,950 12,100 12,100 144 1,742,400
05/03/2020 12,950 0.00 ■■ 0.00 12,950 12,950 12,950 1 12,950
03/03/2020 12,950 0.30 2.32 12,700 12,950 12,250 5 64,750
02/03/2020 12,700 -0.60 -4.72 13,300 12,700 12,400 217 2,755,900
28/02/2020 13,300 0.60 4.51 12,700 13,450 13,000 206 2,739,800
27/02/2020 12,700 -0.30 -2.36 13,000 12,700 12,150 5 63,500
26/02/2020 13,000 0.70 5.38 12,300 13,000 13,000 1 13,000
25/02/2020 12,300 -0.20 -1.63 12,500 12,300 12,300 15 184,500
24/02/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1 12,500
21/02/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 11 137,500
20/02/2020 12,500 -0.20 -1.60 12,700 12,500 12,500 6 75,000
17/02/2020 12,700 0.60 4.72 12,100 12,700 11,600 4 50,800
15/02/2020 12,100 -0.60 -4.96 12,700 12,100 12,100 1 12,100
14/02/2020 12,100 -0.60 -4.96 12,700 12,100 12,100 1 12,100
13/02/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,000 1,063 13,500,100
12/02/2020 12,700 0.70 5.51 12,000 12,800 12,500 250 3,175,000
11/02/2020 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 189 2,268,000
10/02/2020 12,000 -0.20 -1.67 12,200 13,000 12,000 37 444,000
09/02/2020 12,200 -0.60 -4.92 12,800 12,200 12,200 20 244,000
07/02/2020 12,200 -0.60 -4.92 12,800 12,200 12,200 20 244,000
06/02/2020 12,800 0.60 4.69 12,200 12,800 12,200 68 870,400
05/02/2020 12,200 -0.90 -7.38 13,100 12,300 12,200 84 1,024,800
04/02/2020 13,100 -0.70 -5.34 13,800 13,100 13,100 103 1,349,300
03/02/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 161 2,221,800
02/02/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 161 2,221,800
31/01/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 161 2,221,800
30/01/2020 13,800 0.80 5.80 13,000 13,800 12,100 643 8,873,400
29/01/2020 13,000 0.70 5.38 12,300 13,000 11,500 703 9,139,000
28/01/2020 13,000 0.70 5.38 12,300 13,000 11,500 703 9,139,000
27/01/2020 13,000 0.70 5.38 12,300 13,000 11,500 703 9,139,000
26/01/2020 13,000 0.70 5.38 12,300 13,000 11,500 703 9,139,000
24/01/2020 13,000 0.70 5.38 12,300 13,000 11,500 703 9,139,000
23/01/2020 13,000 0.70 5.38 12,300 13,000 11,500 703 9,139,000
22/01/2020 13,000 0.70 5.38 12,300 13,000 11,500 703 9,139,000
21/01/2020 12,300 -0.90 -7.32 13,200 12,350 12,300 1,520 18,696,000
20/01/2020 13,200 0.75 5.68 12,450 13,200 13,200 10 132,000
17/01/2020 12,450 0.85 6.83 12,450 13,300 12,450 2,010 25,024,500
16/01/2020 12,450 -0.90 -7.23 13,350 12,650 12,450 8,410 104,704,500
15/01/2020 13,350 -1.00 -7.49 14,350 14,000 13,350 1,170 15,619,500
13/01/2020 15,400 -1.20 -7.79 16,550 15,400 15,400 1 15,400
10/01/2020 16,550 1.00 6.04 15,600 16,550 16,550 1 16,550
09/01/2020 15,600 -1.10 -7.05 16,650 17,000 15,600 9 140,400
31/12/2019 16,650 1.10 6.61 15,600 16,650 14,550 2,018 33,599,700
30/12/2019 15,600 0.00 ■■ 0.00 15,600 15,600 14,550 2,728 42,556,800
27/12/2019 15,600 0.90 5.77 14,750 15,600 13,750 654 10,202,400
26/12/2019 14,750 0.90 6.10 13,800 14,750 14,000 262 3,864,500
25/12/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 220 3,036,000
24/12/2019 13,800 0.30 2.17 13,500 13,800 13,650 204 2,815,200
23/12/2019 13,500 0.50 3.70 13,000 13,500 12,500 82 1,107,000
20/12/2019 13,000 0.80 6.15 12,200 13,000 13,000 180 2,340,000
19/12/2019 12,200 -0.30 -2.46 12,500 12,600 12,200 220 2,684,000
17/12/2019 12,500 -0.10 -0.80 12,600 13,400 12,500 428 5,350,000
13/12/2019 12,600 0.10 0.79 12,500 12,600 12,600 5 63,000
12/12/2019 12,500 -0.10 -0.80 12,600 12,500 12,500 10 125,000
11/12/2019 12,600 0.20 1.59 12,400 12,800 12,600 252 3,175,200
06/12/2019 12,400 -0.60 -4.84 13,000 12,400 12,400 1 12,400
05/12/2019 13,000 0.80 6.15 12,200 13,000 13,000 305 3,965,000
29/11/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 3 36,600
28/11/2019 12,200 0.00 ■■ 0.00 12,150 12,200 12,200 79 963,800
27/11/2019 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 120 1,458,000
26/11/2019 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 574 6,974,100
25/11/2019 12,150 -0.90 -7.41 13,050 12,200 12,150 661 8,031,150
22/11/2019 13,050 -0.90 -6.90 14,000 13,100 13,050 51 665,550
20/11/2019 14,000 0.80 5.71 13,250 14,100 12,400 14 196,000
19/11/2019 14,000 0.80 5.71 13,250 14,100 12,400 14 196,000
18/11/2019 13,250 -0.90 -6.79 14,200 13,250 13,250 164 2,173,000
15/11/2019 14,200 0.70 4.93 13,500 14,200 14,200 1 14,200
07/11/2019 13,500 -1.00 -7.41 14,500 13,500 13,500 376 5,076,000
06/11/2019 14,500 0.80 5.52 13,700 14,500 13,700 7 101,500
29/10/2019 13,700 -0.30 -2.19 13,950 13,750 13,700 3 41,100
28/10/2019 13,950 0.80 5.73 13,150 13,950 13,900 3 41,850
26/10/2019 13,150 0.90 6.84 12,300 13,150 12,700 342 4,497,300
25/10/2019 13,150 0.90 6.84 12,300 13,150 12,700 342 4,497,300
24/10/2019 12,300 -0.20 -1.63 12,500 12,300 12,200 632 7,773,600
23/10/2019 12,500 -0.40 -3.20 12,850 12,600 12,400 201 2,512,500
22/10/2019 12,850 0.30 2.33 12,600 12,850 12,200 38 488,300
21/10/2019 12,600 -0.40 -3.17 13,000 13,000 12,600 451 5,682,600
18/10/2019 13,000 -0.90 -6.92 13,900 13,800 13,000 312 4,056,000
17/10/2019 13,900 0.10 0.72 13,800 14,000 13,900 51 708,900
16/10/2019 13,800 0.50 3.62 13,300 13,950 13,300 101 1,393,800
15/10/2019 13,300 -0.90 -6.77 14,250 14,200 13,300 427 5,679,100
14/10/2019 14,250 -1.10 -7.72 15,300 14,300 14,250 247 3,519,750
11/10/2019 15,300 -1.20 -7.84 16,450 15,300 15,300 15 229,500
10/10/2019 16,450 1.10 6.69 15,400 16,450 15,500 33 542,850
09/10/2019 15,400 -0.60 -3.90 16,000 16,000 15,400 23 354,200
08/10/2019 16,000 -1.00 -6.25 17,000 16,000 16,000 128 2,048,000
07/10/2019 17,000 0.40 2.35 16,650 17,000 16,800 130 2,210,000
04/10/2019 16,650 -0.10 -0.60 16,750 16,650 16,650 20 333,000
03/10/2019 16,750 0.30 1.79 16,450 16,750 16,400 112 1,876,000
02/10/2019 16,450 -0.80 -4.86 17,250 16,500 16,050 640 10,528,000
01/10/2019 17,250 0.40 2.32 16,900 17,250 16,850 1,063 18,336,750
30/09/2019 16,900 1.10 6.51 15,800 16,900 15,750 4,677 79,041,300
27/09/2019 15,800 1.00 6.33 14,800 15,800 15,400 2,892 45,693,600
26/09/2019 14,800 1.00 6.76 13,850 14,800 13,500 2,963 43,852,400
25/09/2019 13,850 0.90 6.50 13,000 13,850 13,000 720 9,972,000
24/09/2019 13,000 -0.30 -2.31 13,250 13,000 13,000 267 3,471,000
23/09/2019 13,250 0.30 2.26 13,000 13,250 13,000 1,561 20,683,250
20/09/2019 13,000 -0.20 -1.54 13,200 13,100 12,750 1,551 20,163,000
19/09/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 1,212 15,998,400
18/09/2019 13,200 0.20 1.52 13,000 13,200 13,000 194 2,560,800
17/09/2019 13,000 -0.20 -1.54 13,200 13,000 13,000 110 1,430,000
16/09/2019 13,200 -0.20 -1.52 13,400 13,200 13,200 265 3,498,000
13/09/2019 13,400 0.10 0.75 13,300 13,400 13,200 159 2,130,600
12/09/2019 13,300 -0.60 -4.51 13,900 13,300 13,200 255 3,391,500
11/09/2019 13,900 0.40 2.88 13,500 13,900 13,900 1 13,900
10/09/2019 13,500 -0.10 -0.74 13,550 13,500 13,400 251 3,388,500
09/09/2019 13,550 0.00 ■■ 0.00 13,600 13,550 13,550 3 40,650
06/09/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 81 1,101,600
04/09/2019 13,600 0.30 2.21 13,300 14,000 13,200 198 2,692,800
03/09/2019 13,300 -0.20 -1.50 13,500 13,300 13,300 99 1,316,700
30/08/2019 13,500 -0.30 -2.22 13,800 13,500 13,400 538 7,263,000
28/08/2019 13,800 0.40 2.90 13,400 14,200 13,400 22 303,600
27/08/2019 13,400 0.40 2.99 13,000 13,400 13,400 100 1,340,000
26/08/2019 13,000 -0.70 -5.38 13,700 13,000 13,000 138 1,794,000
23/08/2019 13,700 0.70 5.11 13,000 13,750 12,300 4 54,800
21/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,300 1,755 22,815,000
20/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,300 4 52,000
19/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 178 2,314,000
14/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1 13,000
13/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,300 5 65,000
12/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 303 3,939,000
09/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
08/08/2019 13,000 0.00 ■■ 0.00 13,000 13,250 13,000 2 26,000
07/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 659 8,567,000
06/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,950 83 1,079,000
05/08/2019 13,000 -0.40 -3.08 13,450 13,000 13,000 600 7,800,000
02/08/2019 13,450 0.40 2.97 13,000 13,450 13,000 511 6,872,950
01/08/2019 13,000 -0.60 -4.62 13,550 13,000 13,000 503 6,539,000
31/07/2019 13,550 0.00 ■■ 0.00 13,600 13,550 13,000 841 11,395,550
30/07/2019 13,600 0.60 4.41 13,000 13,600 12,950 2,145 29,172,000
29/07/2019 13,000 -0.40 -3.08 13,400 13,000 12,800 638 8,294,000
26/07/2019 13,400 -0.10 -0.75 13,500 13,500 12,800 815 10,921,000
25/07/2019 13,500 -0.10 -0.74 13,600 13,500 13,500 15 202,500
24/07/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 1 13,600
23/07/2019 13,600 -0.40 -2.94 13,950 13,600 13,300 11 149,600
22/07/2019 13,950 0.40 2.87 13,550 13,950 13,950 1 13,950
18/07/2019 13,550 0.00 ■■ 0.00 13,550 13,550 13,200 210 2,845,500
16/07/2019 13,550 0.10 0.74 13,500 13,550 13,350 186 2,520,300
15/07/2019 13,500 -0.10 -0.74 13,600 13,500 13,500 104 1,404,000
12/07/2019 13,600 -0.40 -2.94 14,000 13,600 13,600 17 231,200
11/07/2019 14,000 0.30 2.14 13,700 14,000 13,500 7 98,000
10/07/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 190 2,603,000
09/07/2019 13,700 0.20 1.46 13,500 13,700 13,400 413 5,658,100
08/07/2019 13,500 -0.20 -1.48 13,700 13,500 13,500 33 445,500
05/07/2019 13,700 -0.10 -0.73 13,750 13,750 13,400 471 6,452,700
04/07/2019 13,750 -0.10 -0.73 13,850 13,750 13,300 74 1,017,500
03/07/2019 13,850 0.40 2.89 13,400 13,850 13,850 60 831,000
02/07/2019 13,400 0.30 2.24 13,100 13,400 13,100 2,340 31,356,000
01/07/2019 13,100 -0.10 -0.76 13,200 13,400 13,100 1,445 18,929,500
28/06/2019 13,200 -0.80 -6.06 14,000 13,500 13,200 222 2,930,400
27/06/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 52 728,000
26/06/2019 14,000 -0.10 -0.71 14,100 14,100 14,000 308 4,312,000
25/06/2019 14,100 0.00 ■■ 0.00 14,100 14,100 13,700 80 1,128,000
24/06/2019 14,100 0.00 ■■ 0.00 14,100 14,100 13,800 118 1,663,800
21/06/2019 14,100 0.40 2.84 13,700 14,100 13,700 243 3,426,300
20/06/2019 13,700 -0.30 -2.19 14,000 13,850 13,600 201 2,753,700
19/06/2019 14,000 -0.10 -0.71 14,100 14,000 13,500 380 5,320,000
18/06/2019 13,500 -0.80 -5.93 14,250 14,100 13,400 299 4,036,500
17/06/2019 14,250 -0.50 -3.51 14,750 14,650 14,250 555 7,908,750
16/06/2019 14,750 0.00 ■■ 0.00 14,750 15,000 14,100 821 12,109,750
14/06/2019 14,750 0.00 ■■ 0.00 14,750 15,000 14,100 821 12,109,750
13/06/2019 14,750 0.00 ■■ 0.00 14,750 14,750 14,100 1,025 15,118,750
11/06/2019 13,950 0.40 2.87 13,550 13,950 13,500 1,122 15,651,900
10/06/2019 13,550 0.00 ■■ 0.00 13,600 13,600 13,500 661 8,956,550
09/06/2019 13,600 0.10 0.74 13,500 13,600 13,500 186 2,529,600
07/06/2019 13,600 0.10 0.74 13,500 13,600 13,500 186 2,529,600
06/06/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 32 432,000
05/06/2019 13,500 0.10 0.74 13,450 13,750 13,450 520 7,020,000
04/06/2019 13,450 -0.10 -0.74 13,500 13,500 13,000 223 2,999,350
03/06/2019 13,500 -0.30 -2.22 13,800 13,800 13,500 405 5,467,500
02/06/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,250 132 1,821,600
31/05/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,250 132 1,821,600
30/05/2019 13,800 0.40 2.90 13,450 13,800 13,200 341 4,705,800
29/05/2019 13,800 0.40 2.90 13,450 13,800 13,200 341 4,705,800
28/05/2019 13,450 0.30 2.23 13,200 13,500 13,200 338 4,546,100
27/05/2019 13,200 -0.60 -4.55 13,800 13,500 13,200 638 8,421,600
26/05/2019 13,800 -0.10 -0.72 13,950 13,800 13,200 260 3,588,000
24/05/2019 13,800 -0.10 -0.72 13,950 13,800 13,200 260 3,588,000
23/05/2019 13,950 -0.10 -0.72 14,050 14,050 13,950 207 2,887,650
22/05/2019 14,050 0.90 6.41 13,200 14,100 13,200 1,221 17,155,050
21/05/2019 13,200 -0.30 -2.27 13,500 13,800 13,150 503 6,639,600
20/05/2019 13,500 -0.30 -2.22 13,800 13,500 13,150 290 3,915,000
19/05/2019 13,800 -0.80 -5.80 14,600 14,600 13,600 264 3,643,200
17/05/2019 13,800 -0.80 -5.80 14,600 14,600 13,600 264 3,643,200
16/05/2019 14,600 0.70 4.79 13,900 14,600 13,500 323 4,715,800
15/05/2019 13,900 0.90 6.47 13,000 13,900 13,000 278 3,864,200
14/05/2019 13,000 -0.90 -6.92 13,950 13,500 13,000 207 2,691,000
13/05/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,000 2,107 29,392,650
12/05/2019 13,950 -0.10 -0.72 14,000 13,950 13,150 182 2,538,900
10/05/2019 13,950 -0.10 -0.72 14,000 13,950 13,150 182 2,538,900
09/05/2019 14,000 -1.00 -7.14 15,000 15,000 13,950 519 7,266,000
08/05/2019 15,000 -1.10 -7.33 16,100 15,000 15,000 1,221 18,315,000
07/05/2019 16,100 -1.20 -7.45 17,300 16,100 16,100 376 6,053,600
06/05/2019 17,300 -1.30 -7.51 18,600 17,950 17,300 476 8,234,800
05/05/2019 18,600 -1.40 -7.53 19,950 19,400 18,600 415 7,719,000
03/05/2019 18,600 -1.40 -7.53 19,950 19,400 18,600 415 7,719,000
02/05/2019 19,950 0.00 ■■ 0.00 19,950 19,950 19,900 321 6,403,950
01/05/2019 19,950 1.30 6.52 18,650 19,950 19,900 1,736 34,633,200
30/04/2019 19,950 1.30 6.52 18,650 19,950 19,900 1,736 34,633,200
29/04/2019 19,950 1.30 6.52 18,650 19,950 19,900 1,736 34,633,200
28/04/2019 19,950 1.30 6.52 18,650 19,950 19,900 1,736 34,633,200
26/04/2019 19,950 1.30 6.52 18,650 19,950 19,900 1,736 34,633,200
25/04/2019 18,650 1.20 6.43 17,450 18,650 17,200 7,014 130,811,100
24/04/2019 17,450 1.10 6.30 16,350 17,450 17,450 357 6,229,650
23/04/2019 16,350 1.10 6.73 15,300 16,350 16,350 1,239 20,257,650
22/04/2019 15,300 1.00 6.54 14,300 15,300 15,300 3,261 49,893,300
21/04/2019 14,300 0.90 6.29 13,400 14,300 13,400 3,016 43,128,800
19/04/2019 14,300 0.90 6.29 13,400 14,300 13,400 3,016 43,128,800
18/04/2019 13,400 -0.10 -0.75 13,500 13,400 13,400 185 2,479,000
17/04/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
16/04/2019 13,500 -0.10 -0.74 13,550 13,550 13,500 405 5,467,500
15/04/2019 13,550 0.10 0.74 13,500 13,550 13,500 104 1,409,200
14/04/2019 13,550 0.10 0.74 13,500 13,550 13,500 104 1,409,200
12/04/2019 13,550 0.10 0.74 13,500 13,550 13,500 104 1,409,200
10/04/2019 13,500 0.20 1.48 13,300 14,200 13,500 21 283,500
09/04/2019 13,500 0.20 1.48 13,300 14,200 13,500 21 283,500
08/04/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 20 266,000
07/04/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 17 226,100
05/04/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 17 226,100
04/04/2019 13,300 0.60 4.51 12,700 13,300 13,300 21 279,300
03/04/2019 12,700 -0.60 -4.72 13,300 13,300 12,700 41 520,700
02/04/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 12 159,600
01/04/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 12 159,600
28/03/2019 13,300 0.30 2.26 13,000 13,300 13,000 33 438,900
27/03/2019 13,000 0.10 0.77 12,950 13,000 13,000 1 13,000
26/03/2019 12,950 -0.10 -0.77 13,000 12,950 12,950 5 64,750
25/03/2019 16,200 0.00 ■■ 0.00 16,200 16,200 15,100 220 3,564,000
22/03/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 17 221,000
21/03/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,400 301 3,913,000
20/03/2019 13,000 -0.30 -2.31 13,300 13,000 12,500 17 221,000
18/03/2019 13,300 0.00 ■■ 0.00 13,350 13,300 13,300 5 66,500
15/03/2019 13,350 -0.10 -0.75 13,450 13,350 13,350 66 881,100
13/03/2019 13,450 -0.10 -0.74 13,500 13,450 12,600 84 1,129,800
12/03/2019 13,500 -0.10 -0.74 13,550 13,500 12,700 63 850,500
11/03/2019 13,550 -1.00 -7.38 14,550 13,950 13,550 70 948,500
07/03/2019 14,550 0.70 4.81 13,900 14,750 13,900 13 189,150
06/03/2019 13,900 -1.00 -7.19 14,900 13,900 13,900 31 430,900
05/03/2019 14,900 0.00 ■■ 0.00 14,900 14,950 14,900 3 44,700
01/03/2019 14,900 -0.10 -0.67 15,000 14,900 14,900 2 29,800
27/02/2019 15,000 0.10 0.67 14,900 15,000 15,000 3 45,000
26/02/2019 14,900 -0.10 -0.67 15,000 14,900 14,000 2 29,800
25/02/2019 15,000 -0.40 -2.67 15,350 15,500 14,300 302 4,530,000
14/02/2019 15,350 -0.20 -1.30 15,500 15,350 14,450 21 322,350
13/02/2019 15,500 -0.70 -4.52 16,200 16,000 15,100 128 1,984,000
31/01/2019 14,800 -1.10 -7.43 15,900 14,800 14,800 10 148,000
25/01/2019 16,200 0.00 ■■ 0.00 16,200 16,200 15,100 220 3,564,000
24/01/2019 16,200 -0.05 -0.31 16,250 16,200 15,150 700 11,340,000
23/01/2019 16,000 -0.55 -3.44 16,550 16,000 15,400 840 13,440,000
25/12/2018 16,200 -1.10 -6.79 16,200 16,200 15,100 220 3,564,000
24/12/2018 16,200 -0.05 -0.31 16,250 16,200 15,150 700 11,340,000
19/12/2018 16,250 -0.05 -0.31 16,300 16,250 15,200 150 2,437,500
18/12/2018 15,250 -1.10 -7.21 16,350 16,300 15,250 100 1,525,000
13/12/2018 16,350 -0.05 -0.31 16,400 16,350 15,300 20 327,000
11/12/2018 16,400 -0.10 -0.61 16,500 16,400 15,350 950 15,580,000
07/12/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 300 4,950,000
06/12/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 150 2,475,000
04/12/2018 16,500 0.50 3.03 16,000 16,500 15,500 100 1,650,000
03/12/2018 16,500 0.50 3.03 16,000 16,500 15,500 100 1,650,000
23/11/2018 16,000 -0.55 -3.44 16,550 16,000 15,400 840 13,440,000
21/11/2018 16,550 1.05 6.34 15,500 16,550 14,450 310 5,130,500
19/11/2018 15,500 0.50 3.23 15,000 15,500 15,000 90 1,395,000
14/11/2018 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 210 3,150,000
09/11/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 120 1,800,000
08/11/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 120 1,800,000
05/11/2018 15,000 0.20 1.33 14,800 15,000 13,800 260 3,900,000
02/11/2018 14,800 -1.00 -6.76 14,800 14,900 13,800 470 6,956,000
01/11/2018 14,800 -1.00 -6.76 14,800 14,900 13,800 470 6,956,000
31/10/2018 14,800 -1.10 -7.43 15,900 14,800 14,800 10 148,000
30/10/2018 15,900 0.80 5.03 15,100 15,900 15,100 40 636,000
29/10/2018 15,900 0.80 5.03 15,100 15,900 15,100 40 636,000
26/10/2018 15,100 -1.10 -7.28 16,200 15,100 15,100 20 302,000
25/10/2018 16,200 -0.30 -1.85 16,500 16,200 16,200 10 162,000
24/10/2018 16,500 0.30 1.82 16,200 16,500 16,500 20 330,000
23/10/2018 16,500 0.30 1.82 16,200 16,500 16,500 20 330,000
22/10/2018 16,200 -0.05 -0.31 16,250 16,200 16,200 10 162,000
21/10/2018 16,250 1.05 6.46 15,200 16,250 16,250 20 325,000
19/10/2018 16,250 1.05 6.46 15,200 16,250 16,250 20 325,000
18/10/2018 15,200 0.20 1.32 15,000 15,200 15,200 20 304,000
16/10/2018 15,000 -0.20 -1.33 15,200 15,000 14,150 30 450,000
15/10/2018 15,000 -0.20 -1.33 15,200 15,000 14,150 30 450,000
14/10/2018 15,200 0.90 5.92 14,300 15,200 15,200 10 152,000
12/10/2018 15,200 0.90 5.92 14,300 15,200 15,200 10 152,000
10/10/2018 14,300 0.65 4.55 13,650 14,300 12,700 170 2,431,000
09/10/2018 13,650 0.75 5.49 12,900 13,650 13,650 10 136,500
08/10/2018 12,900 -0.95 -7.36 13,850 13,850 12,900 290 3,741,000
05/10/2018 13,850 0.85 6.14 13,000 13,850 13,850 10 138,500
04/10/2018 13,000 -0.40 -3.08 13,400 14,300 13,000 60 780,000
03/10/2018 13,400 -0.90 -6.72 14,300 13,450 13,300 370 4,958,000
02/10/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 10 143,000
01/10/2018 14,300 0.90 6.29 13,400 14,300 14,300 390 5,577,000
30/09/2018 13,400 -1.00 -7.46 14,400 13,400 13,400 20 268,000
28/09/2018 13,400 -1.00 -7.46 14,400 13,400 13,400 20 268,000
27/09/2018 14,400 0.25 1.74 14,150 14,400 13,200 1,370 19,728,000
26/09/2018 14,400 0.25 1.74 14,150 14,400 13,200 1,370 19,728,000
25/09/2018 14,150 0.90 6.36 13,250 14,150 13,900 940 13,301,000
24/09/2018 13,250 0.05 0.38 13,200 13,950 13,250 40 530,000
21/09/2018 13,200 -0.90 -6.82 14,100 14,700 13,150 580 7,656,000
20/09/2018 14,100 -1.00 -7.09 15,100 14,100 14,100 20 282,000
17/09/2018 15,100 0.90 5.96 14,200 15,150 15,100 1,010 15,251,000
14/09/2018 15,100 0.90 5.96 14,200 15,150 15,100 1,010 15,251,000
12/09/2018 14,200 0.80 5.63 13,400 14,200 14,200 10 142,000
11/09/2018 13,400 -0.40 -2.99 13,800 13,400 13,400 40 536,000
06/09/2018 13,800 -0.70 -5.07 14,500 13,800 13,800 1,640 22,632,000
05/09/2018 14,500 0.90 6.21 13,600 14,500 14,500 10 145,000
04/09/2018 13,600 -0.40 -2.94 14,000 13,600 13,600 490 6,664,000
02/09/2018 14,000 -0.50 -3.57 14,500 14,000 14,000 10 140,000
31/08/2018 14,000 -0.50 -3.57 14,500 14,000 14,000 10 140,000
30/08/2018 14,500 0.50 3.45 14,000 14,950 13,700 1,480 21,460,000
29/08/2018 14,000 0.80 5.71 13,200 14,000 13,700 510 7,140,000
28/08/2018 13,200 -0.30 -2.27 13,500 14,000 13,050 90 1,188,000
27/08/2018 13,500 -0.50 -3.70 14,000 14,000 13,500 680 9,180,000
24/08/2018 14,000 0.15 1.07 13,850 14,400 13,900 410 5,740,000
23/08/2018 13,850 -0.95 -6.86 14,800 13,850 13,850 10 138,500
22/08/2018 14,800 -0.30 -2.03 15,100 14,800 14,800 1,490 22,052,000
21/08/2018 15,100 -0.55 -3.64 15,650 15,100 14,600 960 14,496,000
20/08/2018 15,650 0.65 4.15 15,000 15,650 15,150 80 1,252,000
17/08/2018 15,000 -1.05 -7.00 16,050 15,000 15,000 2,500 37,500,000
16/08/2018 16,050 -0.05 -0.31 16,100 16,050 15,000 3,010 48,310,500
15/08/2018 16,100 -0.35 -2.17 16,450 16,100 16,000 5,010 80,661,000
09/08/2018 16,450 0.05 0.30 16,400 16,450 16,400 480 7,896,000
08/08/2018 16,400 0.80 4.88 15,600 16,600 16,400 20 328,000
07/08/2018 15,600 -0.90 -5.77 16,500 15,600 15,600 10 156,000
02/08/2018 16,500 -0.25 -1.52 16,750 17,750 16,500 560 9,240,000
01/08/2018 16,750 -1.10 -6.57 17,850 16,750 16,750 10 167,500
31/07/2018 17,850 1.15 6.44 16,700 17,850 17,850 10 178,500
30/07/2018 16,700 -0.50 -2.99 17,200 16,700 16,700 40 668,000
27/07/2018 17,200 -0.20 -1.16 17,400 17,200 17,200 10 172,000
26/07/2018 17,400 0.85 4.89 16,550 17,400 17,400 20 348,000
25/07/2018 16,550 0.10 0.60 16,450 17,500 16,450 40 662,000
24/07/2018 16,450 -1.15 -6.99 17,600 16,450 16,450 160 2,632,000
20/07/2018 17,600 1.10 6.25 16,500 17,600 17,600 220 3,872,000
19/07/2018 16,500 -1.00 -6.06 17,500 16,500 16,500 20 330,000
18/07/2018 17,500 -0.50 -2.86 18,000 17,500 17,500 300 5,250,000
17/07/2018 18,000 -0.50 -2.78 18,500 18,000 18,000 10 180,000
04/07/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
02/07/2018 18,500 0.80 4.32 17,700 18,500 18,500 10 185,000
29/06/2018 17,700 -1.00 -5.65 18,700 0 0 10 177,000
26/06/2018 18,700 0.15 0.80 18,550 18,700 18,700 10 187,000
22/06/2018 18,550 1.00 5.39 17,550 18,550 18,550 10 185,500
21/06/2018 17,550 -1.10 -6.27 18,650 18,650 17,500 200 3,510,000
20/06/2018 18,650 -0.05 -0.27 18,700 18,650 17,500 70 1,305,500
18/06/2018 18,700 1.05 5.61 17,650 18,700 17,650 40 748,000
17/06/2018 17,650 -1.00 -5.67 18,650 17,650 17,650 130 2,294,500
15/06/2018 17,650 -1.00 -5.67 18,650 17,650 17,650 130 2,294,500
14/06/2018 18,650 1.05 5.63 17,600 18,650 17,500 160 2,984,000
13/06/2018 17,600 -1.05 -5.97 18,650 18,900 17,600 100 1,760,000
12/06/2018 18,650 1.15 6.17 17,500 18,650 17,250 150 2,797,500
11/06/2018 17,500 -0.50 -2.86 18,000 18,900 17,500 30 525,000
08/06/2018 18,000 -0.60 -3.33 18,600 19,000 18,000 450 8,100,000
07/06/2018 18,600 -1.40 -7.53 20,000 19,950 18,600 710 13,206,000
06/06/2018 20,000 1.30 6.50 18,700 20,000 20,000 600 12,000,000
05/06/2018 18,700 -1.40 -7.49 20,100 18,700 18,700 180 3,366,000
01/06/2018 20,100 -0.20 -1.00 20,300 20,100 18,900 480 9,648,000
31/05/2018 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 30 609,000
30/05/2018 20,300 0.30 1.48 20,000 20,300 18,700 80 1,624,000
29/05/2018 20,000 -0.10 -0.50 20,000 20,800 18,800 1,200 24,000,000
28/05/2018 20,000 1.00 5.00 20,000 21,000 19,900 160 3,200,000
25/05/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 110 2,200,000
24/05/2018 20,000 1.10 5.50 18,900 20,100 18,900 1,330 26,600,000
23/05/2018 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 90 1,701,000
22/05/2018 18,900 -0.80 -4.23 18,900 18,900 18,100 340 6,426,000
21/05/2018 18,900 0.80 4.23 18,100 19,350 16,850 250 4,725,000
18/05/2018 18,100 -1.30 -7.18 19,400 19,300 18,100 680 12,308,000
17/05/2018 19,400 -1.45 -7.47 20,850 20,850 19,400 1,720 33,368,000
16/05/2018 20,850 0.60 2.88 20,250 20,850 18,850 420 8,757,000
15/05/2018 20,250 -1.50 -7.41 21,750 21,750 20,250 4,330 87,682,500
14/05/2018 21,750 0.35 1.61 21,400 21,950 19,950 1,830 39,802,500
11/05/2018 21,400 -1.60 -7.48 23,000 21,400 21,400 160 3,424,000
10/05/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 830 19,090,000
09/05/2018 23,000 -0.25 -1.09 23,000 23,000 21,400 460 10,580,000
08/05/2018 23,000 -0.60 -2.61 23,600 23,000 22,000 2,090 48,070,000
07/05/2018 23,600 1.50 6.36 22,100 23,600 22,000 6,810 160,716,000
04/05/2018 22,100 -1.65 -7.47 23,750 24,400 22,100 5,160 114,036,000
03/05/2018 23,750 -1.75 -7.37 25,500 23,750 23,750 10 237,500
02/05/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 500 12,750,000
30/04/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 510 13,005,000
27/04/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 510 13,005,000
26/04/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
23/04/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 50 1,275,000
20/04/2018 25,500 1.20 4.71 24,300 25,500 22,600 1,000 25,500,000
19/04/2018 24,300 -1.80 -7.41 26,100 26,000 24,300 840 20,412,000
13/04/2018 26,100 1.00 3.83 25,100 26,100 26,100 2,100 54,810,000
12/04/2018 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 30 753,000
10/04/2018 25,100 -0.05 -0.20 25,150 25,100 23,400 4,040 101,404,000
08/04/2018 25,150 -1.65 -6.56 25,150 25,150 23,500 100 2,515,000
06/04/2018 25,150 -1.65 -6.56 25,150 25,150 23,500 100 2,515,000
04/04/2018 25,150 -1.85 -7.36 27,000 25,400 25,150 160 4,024,000
03/04/2018 25,150 -1.85 -7.36 27,000 25,400 25,150 160 4,024,000
02/04/2018 27,000 -0.70 -2.59 27,700 27,700 27,000 2,620 70,740,000
30/03/2018 27,700 -0.20 -0.72 27,700 27,700 27,500 9,600 265,920,000
29/03/2018 27,700 1.80 6.50 25,900 27,700 25,600 43,220 1,197,194,000
28/03/2018 25,900 1.65 6.37 24,250 25,900 23,500 13,090 339,031,000
27/03/2018 24,250 1.55 6.39 22,700 24,250 22,700 20,050 486,212,500
26/03/2018 22,700 1.45 6.39 21,250 22,700 19,850 25,480 578,396,000
23/03/2018 21,250 1.35 6.35 19,900 21,250 18,550 42,710 907,587,500
22/03/2018 19,900 1.30 6.53 18,600 19,900 18,000 8,810 175,319,000
21/03/2018 18,600 0.60 3.23 17,500 18,700 17,100 890 16,554,000
20/03/2018 17,500 -0.50 -2.86 18,000 19,250 17,500 3,690 64,575,000
19/03/2018 18,000 -1.00 -5.56 19,000 18,000 18,000 40 720,000
16/03/2018 19,000 -0.40 -2.11 19,350 19,350 18,000 8,570 162,830,000
15/03/2018 19,350 -0.05 -0.26 19,400 19,350 18,500 5,010 96,943,500
14/03/2018 19,400 0.65 3.35 18,750 20,050 17,500 18,650 361,810,000
13/03/2018 18,750 -0.25 -1.33 19,000 18,800 18,000 1,050 19,687,500
12/03/2018 19,000 1.00 5.26 18,000 18,700 18,700 3,620 68,780,000
09/03/2018 18,700 0.70 3.74 18,000 18,700 18,700 10 187,000
08/03/2018 18,000 -0.50 -2.78 18,000 18,000 17,500 60 1,080,000
07/03/2018 18,000 -0.90 -5.00 18,900 19,000 18,000 1,010 18,180,000
06/03/2018 18,900 -0.10 -0.53 19,000 18,900 17,800 330 6,237,000
05/03/2018 18,900 -0.10 -0.53 19,000 18,900 17,700 1,320 24,948,000
02/03/2018 19,000 -0.65 -3.42 19,650 19,500 18,300 2,070 39,330,000
01/03/2018 19,650 -0.20 -1.02 19,850 19,650 18,500 1,550 30,457,500
28/02/2018 20,100 -0.25 -1.24 20,100 20,100 18,800 450 9,045,000
27/02/2018 20,100 1.30 6.47 18,800 20,100 18,800 1,830 36,783,000
26/02/2018 18,800 -1.40 -7.45 20,200 20,900 18,800 1,880 35,344,000
23/02/2018 20,200 -0.15 -0.74 20,350 20,200 19,900 120 2,424,000
22/02/2018 18,400 0.65 3.53 19,700 20,350 18,400 60 1,104,000
13/02/2018 19,700 0.70 3.55 19,000 19,800 17,700 50 985,000
12/02/2018 19,000 -0.80 -4.21 19,800 19,000 19,000 70 1,330,000
09/02/2018 19,800 -1.45 -7.32 21,250 19,800 19,800 10 198,000
08/02/2018 21,250 1.35 6.35 19,900 21,250 20,600 160 3,400,000
01/02/2018 19,900 -0.60 -3.02 20,500 19,900 19,100 2,060 40,994,000
31/01/2018 20,500 -0.30 -1.46 20,800 22,150 20,000 110 2,255,000
29/01/2018 20,800 0.60 2.88 20,200 20,800 20,800 10 208,000
28/01/2018 20,200 -1.20 -5.94 21,400 20,200 20,200 30 606,000
26/01/2018 20,200 -1.20 -5.94 21,400 20,200 20,200 30 606,000
25/01/2018 21,400 1.40 6.54 20,000 21,400 20,500 50 1,070,000
22/01/2018 20,000 -0.05 -0.25 20,000 20,000 19,950 310 6,200,000
19/01/2018 20,000 0.50 2.50 20,000 20,500 20,000 210 4,200,000
18/01/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 50 1,000,000
16/01/2018 20,000 0.30 1.50 20,000 20,400 20,000 3,590 71,800,000
15/01/2018 20,000 -0.85 -4.25 20,850 20,500 19,400 1,070 21,400,000
12/01/2018 20,850 -0.05 -0.24 20,900 20,850 19,450 1,610 33,568,500
11/01/2018 20,900 -0.10 -0.48 21,000 20,950 19,700 540 11,286,000
10/01/2018 21,000 -0.45 -2.14 21,450 21,000 21,000 170 3,570,000
09/01/2018 21,450 -0.35 -1.63 21,800 21,650 20,300 3,620 77,649,000
08/01/2018 21,800 0.10 0.46 21,700 21,800 21,800 10 218,000
04/01/2018 21,700 -1.30 -5.99 23,000 23,000 21,450 6,980 151,466,000
03/01/2018 23,000 -1.60 -6.96 24,600 24,600 23,000 1,660 38,180,000
02/01/2018 24,600 -1.80 -7.32 26,400 24,600 24,600 300 7,380,000
01/01/2018 26,400 -0.05 -0.19 26,450 26,400 25,000 14,270 376,728,000
29/12/2017 26,400 -0.05 -0.19 26,450 26,400 25,000 14,270 376,728,000
28/12/2017 26,450 -0.05 -0.19 26,450 26,450 24,600 16,790 444,095,500
27/12/2017 26,450 1.05 3.97 25,400 27,150 23,650 2,230 58,983,500
26/12/2017 25,400 1.65 6.50 23,750 25,400 22,200 10,440 265,176,000
25/12/2017 23,750 1.55 6.53 22,200 23,750 22,200 4,480 106,400,000
22/12/2017 22,200 -1.65 -7.43 23,850 23,800 22,200 2,180 48,396,000
21/12/2017 23,850 -1.75 -7.34 25,600 24,000 23,850 3,230 77,035,500
20/12/2017 25,600 -0.05 -0.20 25,650 25,600 24,000 260 6,656,000
18/12/2017 24,950 -1.70 -6.81 26,650 24,950 24,950 120 2,994,000
13/12/2017 26,850 1.75 6.52 25,100 26,850 26,000 1,110 29,803,500
12/12/2017 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 10 251,000
11/12/2017 25,100 -1.80 -7.17 26,900 25,100 25,100 200 5,020,000
08/12/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 100 2,690,000
07/12/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 260 6,994,000
05/12/2017 26,900 -0.10 -0.37 25,200 27,000 25,200 1,440 38,736,000
04/12/2017 27,000 0.00 ■■ 0.00 25,250 27,000 25,200 1,270 34,290,000
01/12/2017 27,000 0.30 1.12 24,850 27,800 24,850 1,360 36,720,000
30/11/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
29/11/2017 26,700 -0.05 -0.19 26,600 26,700 26,600 30 801,000
28/11/2017 26,750 0.05 0.19 26,600 26,750 26,600 860 23,005,000
27/11/2017 26,700 1.70 6.80 24,000 26,700 23,400 11,000 293,700,000
24/11/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
23/11/2017 25,000 -0.05 -0.20 25,000 25,000 25,000 130 3,250,000
22/11/2017 25,050 -1.85 -6.88 25,050 25,050 25,050 110 2,755,500
21/11/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
20/11/2017 26,900 -0.60 -2.18 25,600 26,900 25,600 110 2,959,000
17/11/2017 27,500 0.55 2.04 27,000 27,500 27,000 850 23,375,000
16/11/2017 26,950 -1.05 -3.75 26,050 26,950 26,050 3,810 102,679,500
15/11/2017 28,000 1.10 4.09 26,900 28,000 26,900 770 21,560,000
14/11/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
13/11/2017 26,900 1.20 4.67 26,500 27,000 24,150 7,660 206,054,000
10/11/2017 25,700 -1.80 -6.55 25,700 25,700 25,700 250 6,425,000
09/11/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 210 5,775,000
08/11/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 210 5,775,000
07/11/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
06/11/2017 27,500 0.70 2.61 26,800 27,500 26,800 1,580 43,450,000
03/11/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
02/11/2017 26,800 1.65 6.56 26,800 26,900 26,800 560 15,008,000
01/11/2017 25,150 -1.85 -6.85 25,500 25,500 25,150 180 4,527,000
31/10/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
30/10/2017 27,000 0.20 0.75 27,000 27,000 27,000 10 270,000
27/10/2017 26,800 0.85 3.28 26,500 26,800 26,500 110 2,948,000
26/10/2017 25,950 -1.95 -6.99 25,950 25,950 25,950 1,120 29,064,000
25/10/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
24/10/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
23/10/2017 27,900 -1.20 -4.12 27,100 27,900 27,100 200 5,580,000
20/10/2017 29,100 1.10 3.93 27,800 29,100 27,800 560 16,296,000
19/10/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/10/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
17/10/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/10/2017 28,000 1.10 4.09 26,900 28,000 26,900 700 19,600,000
13/10/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
12/10/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 310 8,339,000
11/10/2017 26,900 -0.10 -0.37 25,200 26,900 25,150 610 16,409,000
10/10/2017 27,000 0.55 2.08 27,000 27,500 24,800 1,180 31,860,000
09/10/2017 26,450 -1.05 -3.82 27,500 28,000 25,600 2,640 69,828,000
06/10/2017 27,500 0.60 2.23 27,000 27,500 27,000 780 21,450,000
05/10/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 10 269,000
04/10/2017 26,900 -0.10 -0.37 27,000 27,500 25,150 620 16,678,000
03/10/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
02/10/2017 27,000 -0.90 -3.23 25,950 27,000 25,950 390 10,530,000
29/09/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
28/09/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
27/09/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 10 279,000
26/09/2017 27,900 0.00 ■■ 0.00 26,000 27,900 26,000 1,920 53,568,000
25/09/2017 27,900 0.35 1.27 27,900 27,900 27,900 10 279,000
22/09/2017 27,550 -1.55 -5.33 27,550 27,550 27,100 940 25,897,000
21/09/2017 29,100 1.10 3.93 27,900 29,100 27,900 230 6,693,000
20/09/2017 28,000 0.10 0.36 28,000 28,000 28,000 590 16,520,000
19/09/2017 27,900 0.15 0.54 27,000 27,900 27,000 930 25,947,000
18/09/2017 27,750 0.00 ■■ 0.00 27,750 27,750 27,750 0 0
15/09/2017 27,750 -0.60 -2.12 28,350 28,400 26,400 690 19,147,500
14/09/2017 28,350 0.25 0.89 26,200 28,350 26,200 610 17,293,500
13/09/2017 28,100 1.10 4.07 27,500 28,100 27,500 120 3,372,000
12/09/2017 27,000 -0.80 -2.88 27,800 28,500 27,000 1,580 42,660,000
11/09/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
08/09/2017 27,800 -0.15 -0.54 26,000 27,800 26,000 530 14,734,000
07/09/2017 27,950 -0.05 -0.18 26,050 27,950 26,050 3,490 97,545,500
06/09/2017 28,000 -0.90 -3.11 26,900 28,000 26,900 60 1,680,000
05/09/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 10 289,000
01/09/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
31/08/2017 28,900 1.00 3.58 28,900 28,900 28,900 10 289,000
30/08/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
29/08/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 20 558,000
28/08/2017 27,900 0.00 ■■ 0.00 26,300 27,900 26,300 520 14,508,000
25/08/2017 27,900 -0.05 -0.18 26,200 27,900 26,200 390 10,881,000
24/08/2017 27,950 0.60 2.19 27,500 27,950 27,500 20 559,000
23/08/2017 27,350 -0.65 -2.32 26,100 27,350 26,100 500 13,675,000
22/08/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,570 43,960,000
21/08/2017 28,000 -0.45 -1.58 26,600 28,200 26,500 3,840 107,520,000
18/08/2017 28,450 -0.15 -0.52 26,650 28,450 26,600 380 10,811,000
17/08/2017 28,600 -0.15 -0.52 28,000 29,000 26,750 1,000 28,600,000
16/08/2017 28,750 0.45 1.59 28,000 29,800 26,350 3,120 89,700,000
15/08/2017 28,300 -0.15 -0.53 28,700 28,700 26,500 730 20,659,000
14/08/2017 28,450 -0.05 -0.18 29,000 29,000 26,550 520 14,794,000
11/08/2017 28,500 -0.15 -0.52 26,700 28,600 26,650 2,060 58,710,000
10/08/2017 28,650 -0.25 -0.87 30,000 30,000 26,900 2,450 70,192,500
09/08/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
08/08/2017 28,900 0.70 2.48 28,900 29,000 26,250 2,670 77,163,000
07/08/2017 28,200 -1.00 -3.42 29,200 29,200 27,200 2,750 77,550,000
04/08/2017 29,200 -0.60 -2.01 27,750 29,200 27,750 980 28,616,000
03/08/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 800 23,840,000
02/08/2017 29,800 1.00 3.47 26,800 29,800 26,800 1,440 42,912,000
01/08/2017 28,800 -0.70 -2.37 27,450 29,000 27,450 1,580 45,504,000
31/07/2017 29,500 -0.30 -1.01 30,000 30,000 27,750 1,270 37,465,000
28/07/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
27/07/2017 29,800 0.00 ■■ 0.00 27,750 29,800 27,750 1,150 34,270,000
26/07/2017 29,800 -0.20 -0.67 27,900 29,800 27,900 520 15,496,000
25/07/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 260 7,800,000
24/07/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
21/07/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 210 6,300,000
20/07/2017 30,000 1.00 3.45 30,000 30,000 30,000 510 15,300,000
19/07/2017 29,000 0.20 0.69 28,900 29,000 28,900 40 1,160,000
18/07/2017 28,800 -0.20 -0.69 27,000 28,800 27,000 210 6,048,000
17/07/2017 29,000 0.00 ■■ 0.00 30,000 30,000 27,000 520 15,080,000
14/07/2017 29,000 -1.00 -3.33 28,100 29,000 28,100 60 1,740,000
13/07/2017 30,000 0.15 0.50 30,000 30,000 30,000 10 300,000
12/07/2017 29,850 0.35 1.19 29,400 29,850 29,400 1,020 30,447,000
11/07/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 110 3,245,000
10/07/2017 29,500 0.70 2.43 28,800 29,500 28,800 420 12,390,000
07/07/2017 28,800 0.80 2.86 26,100 29,000 26,100 930 26,784,000
06/07/2017 28,000 -0.10 -0.36 26,200 28,000 26,150 1,010 28,280,000
05/07/2017 28,100 1.10 4.07 28,000 28,500 25,200 900 25,290,000
04/07/2017 27,000 -2.00 -6.90 28,800 29,200 27,000 90 2,430,000
03/07/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
30/06/2017 29,000 0.50 1.75 28,500 29,000 28,500 60 1,740,000
29/06/2017 28,500 1.10 4.01 28,500 28,500 25,500 3,610 102,885,000
28/06/2017 27,400 1.70 6.61 25,500 27,400 24,000 10,230 280,302,000
27/06/2017 25,700 1.65 6.86 25,600 25,700 24,900 990 25,443,000
26/06/2017 24,050 -1.75 -6.78 24,000 25,900 24,000 2,260 54,353,000
23/06/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
22/06/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
21/06/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
20/06/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
19/06/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
16/06/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
15/06/2017 25,800 0.00 ■■ 0.00 24,500 25,800 24,200 410 10,578,000
14/06/2017 25,800 -0.20 -0.77 24,500 26,000 24,300 1,670 43,086,000
13/06/2017 26,000 0.00 ■■ 0.00 24,350 26,000 24,200 4,340 112,840,000
12/06/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
09/06/2017 26,000 0.00 ■■ 0.00 25,000 26,000 25,000 1,760 45,760,000
08/06/2017 26,000 0.00 ■■ 0.00 25,050 26,000 24,500 2,230 57,980,000
07/06/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
06/06/2017 26,000 0.10 0.39 26,000 26,000 24,250 1,230 31,980,000
05/06/2017 25,900 -0.10 -0.38 25,850 25,900 25,500 130 3,367,000
02/06/2017 26,000 0.00 ■■ 0.00 25,000 26,000 25,000 5,090 132,340,000
01/06/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
31/05/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
30/05/2017 26,000 -0.20 -0.76 24,850 26,000 24,850 680 17,680,000
29/05/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
26/05/2017 26,200 -0.15 -0.57 25,050 26,200 25,050 130 3,406,000
25/05/2017 26,350 0.00 ■■ 0.00 26,350 26,350 26,350 0 0
24/05/2017 26,350 0.00 ■■ 0.00 24,600 26,350 24,550 6,810 179,443,500
23/05/2017 26,350 0.00 ■■ 0.00 26,350 26,350 26,350 10 263,500
22/05/2017 26,350 1.70 6.90 25,650 26,350 25,650 1,010 26,613,500
19/05/2017 24,650 -1.85 -6.98 24,650 24,650 24,650 400 9,860,000
18/05/2017 26,500 -0.10 -0.38 25,150 26,500 25,150 450 11,925,000
17/05/2017 26,600 -0.30 -1.12 25,100 26,600 25,100 110 2,926,000
16/05/2017 26,900 -0.10 -0.37 26,000 26,900 25,200 360 9,684,000
15/05/2017 27,000 0.50 1.89 25,200 27,000 24,700 3,380 91,260,000
09/05/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
08/05/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
05/05/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
04/05/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
03/05/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
28/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
27/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
26/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
25/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
24/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
21/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
20/04/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
19/04/2017 27,800 0.40 1.46 27,800 27,800 27,800 10 278,000
18/04/2017 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
17/04/2017 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
14/04/2017 27,400 0.30 1.11 27,000 27,400 27,000 20 548,000
13/04/2017 27,100 -0.40 -1.45 25,600 27,100 25,600 260 7,046,000
12/04/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
11/04/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
10/04/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
07/04/2017 27,500 0.30 1.10 27,500 27,500 27,500 10 275,000
05/04/2017 27,200 -0.80 -2.86 26,100 27,500 26,100 270 7,344,000
04/04/2017 28,000 0.50 1.82 27,400 28,000 27,400 90 2,520,000
03/04/2017 27,500 0.60 2.23 27,300 27,500 27,300 60 1,650,000
31/03/2017 26,900 -0.10 -0.37 27,200 28,000 25,200 600 16,140,000
30/03/2017 27,000 0.00 ■■ 0.00 27,200 28,000 25,200 80 2,160,000
29/03/2017 27,000 -0.90 -3.23 27,000 27,000 27,000 50 1,350,000
28/03/2017 27,900 -0.10 -0.36 26,050 28,000 26,050 670 18,693,000
27/03/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
24/03/2017 28,000 0.40 1.45 27,500 28,000 27,500 60 1,680,000
23/03/2017 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
22/03/2017 27,600 0.25 0.91 27,500 27,600 27,500 110 3,036,000
21/03/2017 27,350 -0.25 -0.91 27,350 27,350 27,350 100 2,735,000
20/03/2017 27,600 0.60 2.22 27,400 27,600 27,400 60 1,656,000
17/03/2017 27,000 -0.60 -2.17 25,800 27,000 25,800 60 1,620,000
16/03/2017 27,600 1.10 4.15 26,450 27,600 26,450 220 6,072,000
15/03/2017 26,500 0.05 0.19 26,500 26,500 26,500 10 265,000
14/03/2017 26,450 -0.05 -0.19 26,000 27,500 24,650 670 17,721,500
13/03/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
10/03/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
09/03/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
08/03/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
07/03/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
06/03/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
03/03/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
02/03/2017 26,500 0.50 1.92 26,400 26,500 26,400 110 2,915,000
01/03/2017 26,000 -0.20 -0.76 26,500 26,500 24,400 360 9,360,000
28/02/2017 26,200 0.30 1.16 26,200 26,200 26,200 20 524,000
27/02/2017 25,900 -0.10 -0.38 26,800 26,800 25,900 20 518,000
24/02/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
23/02/2017 26,000 -0.30 -1.14 26,000 26,000 25,600 120 3,120,000
22/02/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
21/02/2017 26,300 0.30 1.15 26,300 26,300 26,300 10 263,000
20/02/2017 26,000 0.00 ■■ 0.00 26,450 26,450 24,200 260 6,760,000
17/02/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
16/02/2017 26,000 -0.95 -3.53 27,000 27,000 26,000 20 520,000
15/02/2017 26,950 -0.05 -0.19 27,000 27,000 25,200 1,190 32,070,500
14/02/2017 27,000 -0.50 -1.82 27,500 27,500 25,600 380 10,260,000
13/02/2017 27,500 -0.10 -0.36 27,500 27,500 25,700 100 2,750,000
10/02/2017 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
09/02/2017 27,600 0.20 0.73 27,700 27,700 26,000 880 24,288,000
08/02/2017 27,400 0.40 1.48 27,600 27,600 25,600 210 5,754,000
07/02/2017 27,000 -0.40 -1.46 27,400 27,400 27,000 110 2,970,000
06/02/2017 27,400 0.10 0.37 27,400 27,400 27,300 2,700 73,980,000
03/02/2017 27,300 1.30 5.00 27,100 27,300 27,100 60 1,638,000
02/02/2017 26,000 -1.45 -5.28 26,000 26,000 26,000 10 260,000
25/01/2017 27,450 0.00 ■■ 0.00 27,450 27,450 27,450 0 0
24/01/2017 27,450 1.75 6.81 27,450 27,450 27,450 10 274,500
23/01/2017 25,700 1.65 6.86 25,000 25,700 25,000 170 4,369,000
20/01/2017 24,050 -1.60 -6.24 26,750 27,400 24,050 190 4,569,500
19/01/2017 25,650 -1.85 -6.73 28,400 28,400 25,650 50 1,282,500
18/01/2017 27,500 -1.50 -5.17 27,000 27,500 27,000 320 8,800,000
17/01/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
16/01/2017 29,000 0.80 2.84 29,000 29,000 29,000 10 290,000
13/01/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
12/01/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
11/01/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
10/01/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
09/01/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
06/01/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
05/01/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
04/01/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
03/01/2017 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 10 282,000
30/12/2016 28,200 1.10 4.06 28,200 28,200 28,200 50 1,410,000
29/12/2016 27,100 1.10 4.23 26,000 27,100 24,500 3,920 106,232,000
28/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
27/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
26/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
23/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
22/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
21/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
20/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
19/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
16/12/2016 26,000 0.10 0.39 25,850 26,000 25,850 4,800 124,800,000
15/12/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
14/12/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
13/12/2016 25,900 -0.10 -0.38 26,000 26,000 24,200 30 777,000
12/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
09/12/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
08/12/2016 26,000 1.00 4.00 25,000 26,000 25,000 1,360 35,360,000
07/12/2016 25,000 1.00 4.17 24,000 25,000 24,000 3,980 99,500,000
06/12/2016 24,000 0.00 ■■ 0.00 24,000 24,000 23,850 650 15,600,000
05/12/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
02/12/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
01/12/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
30/11/2016 24,000 1.40 6.19 22,600 24,000 22,600 3,820 91,680,000
29/11/2016 22,600 -1.10 -4.64 22,850 22,850 22,600 600 13,560,000
28/11/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
25/11/2016 23,700 -0.25 -1.04 23,000 23,700 22,550 1,570 37,209,000
24/11/2016 23,950 -0.05 -0.21 23,900 23,950 23,900 570 13,651,500
23/11/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
22/11/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
21/11/2016 24,000 0.05 0.21 24,000 24,000 24,000 10 240,000
18/11/2016 23,950 -0.05 -0.21 24,000 24,000 22,350 910 21,794,500
17/11/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
16/11/2016 24,000 -0.50 -2.04 24,900 24,950 24,000 800 19,200,000
15/11/2016 24,500 -0.90 -3.54 24,550 24,550 24,500 700 17,150,000
14/11/2016 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
11/11/2016 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
10/11/2016 25,400 -0.10 -0.39 24,200 25,400 24,050 1,060 26,924,000
09/11/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
08/11/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
07/11/2016 25,500 0.00 ■■ 0.00 25,450 25,500 25,450 550 14,025,000
04/11/2016 25,500 0.50 2.00 25,500 25,500 25,500 10 255,000
03/11/2016 25,000 -0.50 -1.96 25,400 25,400 24,500 40 1,000,000
02/11/2016 25,500 -0.50 -1.92 25,950 26,000 24,650 1,300 33,150,000
01/11/2016 26,000 0.70 2.77 26,450 26,450 26,000 580 15,080,000
31/10/2016 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
28/10/2016 25,300 0.00 ■■ 0.00 25,000 25,300 25,000 1,030 26,059,000
27/10/2016 25,300 -0.15 -0.59 25,300 25,300 25,300 30 759,000
26/10/2016 25,450 -0.05 -0.20 25,450 25,450 25,450 260 6,617,000
25/10/2016 25,500 -0.45 -1.73 24,750 25,950 24,750 90 2,295,000
24/10/2016 25,950 0.00 ■■ 0.00 25,900 25,950 24,350 140 3,633,000
21/10/2016 25,950 0.95 3.80 26,000 26,000 24,450 710 18,424,500
20/10/2016 25,000 -1.00 -3.85 25,000 25,000 25,000 10 250,000
19/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30 780,000
18/10/2016 26,000 0.00 ■■ 0.00 25,050 26,000 25,050 20 520,000
17/10/2016 26,000 0.10 0.39 26,000 26,000 26,000 1,110 28,860,000
14/10/2016 25,900 -0.90 -3.36 25,900 25,900 25,900 30 777,000
13/10/2016 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
12/10/2016 26,800 0.95 3.68 25,850 26,800 25,850 280 7,504,000
11/10/2016 25,850 0.00 ■■ 0.00 25,850 25,850 25,850 10 258,500
10/10/2016 25,850 0.00 ■■ 0.00 25,950 25,950 25,000 180 4,653,000
07/10/2016 25,850 0.85 3.40 25,950 25,950 24,700 1,380 35,673,000
06/10/2016 25,000 -0.85 -3.29 25,000 25,000 25,000 550 13,750,000
05/10/2016 25,850 0.00 ■■ 0.00 25,850 25,850 25,850 10 258,500
04/10/2016 25,850 -0.15 -0.58 25,850 25,850 25,850 10 258,500
03/10/2016 26,000 -0.50 -1.89 26,000 26,000 26,000 150 3,900,000
30/09/2016 26,500 -0.40 -1.49 26,400 26,500 26,400 80 2,120,000
29/09/2016 26,900 0.40 1.51 27,000 27,000 26,900 220 5,918,000
28/09/2016 26,500 0.00 ■■ 0.00 27,000 27,200 25,000 1,450 38,425,000
27/09/2016 26,500 0.00 ■■ 0.00 25,200 26,500 25,200 430 11,395,000
26/09/2016 26,500 -0.30 -1.12 26,800 26,800 26,500 1,110 29,415,000
23/09/2016 26,800 0.00 ■■ 0.00 26,600 26,800 26,600 120 3,216,000
22/09/2016 26,800 1.30 5.10 27,000 27,000 26,500 330 8,844,000
21/09/2016 25,500 -1.30 -4.85 25,500 25,500 25,500 40 1,020,000
20/09/2016 26,800 0.30 1.13 26,500 26,900 25,100 220 5,896,000
19/09/2016 26,500 0.00 ■■ 0.00 26,500 26,500 25,000 90 2,385,000
16/09/2016 26,500 1.00 3.92 26,500 26,500 26,500 230 6,095,000
15/09/2016 25,500 1.30 5.37 25,000 25,500 25,000 280 7,140,000
14/09/2016 24,200 -0.50 -2.02 25,700 25,700 24,200 40 968,000
13/09/2016 24,700 -1.45 -5.54 26,000 26,000 24,700 3,040 75,088,000
12/09/2016 26,150 -0.35 -1.32 26,150 26,150 26,150 10 261,500
09/09/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 10 265,000
08/09/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 10 265,000
07/09/2016 26,500 -0.30 -1.12 26,000 26,500 25,500 280 7,420,000
06/09/2016 26,800 0.40 1.52 26,400 26,800 26,400 130 3,484,000
05/09/2016 26,400 0.40 1.54 26,000 26,400 26,000 70 1,848,000
01/09/2016 26,000 0.90 3.59 25,100 26,000 23,500 3,120 81,120,000
31/08/2016 25,100 0.20 0.80 23,500 25,100 23,500 530 13,303,000
30/08/2016 24,900 1.50 6.41 24,000 24,900 24,000 420 10,458,000
29/08/2016 23,400 -1.70 -6.77 23,400 23,400 23,400 750 17,550,000
26/08/2016 25,100 0.60 2.45 23,000 25,100 22,800 2,680 67,268,000
25/08/2016 24,500 0.50 2.08 24,800 24,800 24,500 110 2,695,000
24/08/2016 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
23/08/2016 24,000 0.00 ■■ 0.00 24,200 24,200 24,000 1,100 26,400,000
22/08/2016 24,000 0.40 1.69 25,100 25,100 24,000 210 5,040,000
19/08/2016 23,600 -1.40 -5.60 25,000 25,000 23,600 810 19,116,000
18/08/2016 25,000 -1.00 -3.85 25,900 26,000 24,400 2,970 74,250,000
17/08/2016 26,000 0.20 0.78 25,900 26,000 25,900 20 520,000
16/08/2016 25,800 -0.20 -0.77 25,800 25,800 25,800 50 1,290,000
15/08/2016 26,000 -0.40 -1.52 25,000 26,000 25,000 1,060 27,560,000
12/08/2016 26,400 0.90 3.53 25,000 26,400 25,000 2,610 68,904,000
11/08/2016 25,500 -1.50 -5.56 25,500 25,500 25,500 500 12,750,000
10/08/2016 27,000 0.00 ■■ 0.00 26,000 27,000 26,000 30 810,000
09/08/2016 27,000 -0.80 -2.88 26,500 27,000 26,500 30 810,000
08/08/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
05/08/2016 27,800 1.30 4.91 25,000 27,800 25,000 2,340 65,052,000
04/08/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 20 530,000
03/08/2016 26,500 -0.30 -1.12 27,000 27,000 25,000 1,030 27,295,000
02/08/2016 26,800 -0.50 -1.83 25,400 26,800 25,400 20 536,000
01/08/2016 27,300 1.70 6.64 27,000 27,300 27,000 2,030 55,419,000
29/07/2016 25,600 0.10 0.39 26,700 26,700 25,600 30 768,000
28/07/2016 25,500 -1.90 -6.93 25,600 27,400 25,500 1,620 41,310,000
27/07/2016 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
26/07/2016 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
25/07/2016 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
22/07/2016 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
21/07/2016 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
20/07/2016 27,400 1.60 6.20 27,400 27,400 27,400 100 2,740,000
19/07/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
18/07/2016 25,800 -1.20 -4.44 26,000 27,000 25,800 370 9,546,000
15/07/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/07/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 800 21,600,000
13/07/2016 27,000 -0.80 -2.88 26,000 27,000 26,000 1,480 39,960,000
12/07/2016 27,800 0.40 1.46 27,800 27,800 27,800 10 278,000
11/07/2016 27,400 -0.40 -1.44 27,000 27,400 27,000 190 5,206,000
08/07/2016 27,800 0.80 2.96 27,000 27,800 27,000 120 3,336,000
07/07/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/07/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
05/07/2016 27,000 -0.50 -1.82 27,500 28,000 27,000 9,000 243,000,000
04/07/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 220 6,050,000
01/07/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
30/06/2016 27,500 -0.20 -0.72 25,800 27,500 25,800 750 20,625,000
29/06/2016 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
28/06/2016 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
27/06/2016 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
24/06/2016 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
23/06/2016 27,700 0.60 2.21 27,500 27,700 27,500 120 3,324,000
22/06/2016 27,100 -0.40 -1.45 27,700 27,800 27,100 220 5,962,000
21/06/2016 27,500 0.60 2.23 27,500 27,500 26,000 1,330 36,575,000
20/06/2016 26,900 -0.10 -0.37 25,600 26,900 25,600 40 1,076,000
17/06/2016 27,000 0.10 0.37 25,800 27,000 25,800 250 6,750,000
16/06/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
15/06/2016 26,900 -0.60 -2.18 25,800 26,900 25,800 560 15,064,000
14/06/2016 27,500 -0.50 -1.79 26,100 27,500 26,100 1,010 27,775,000
13/06/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
10/06/2016 28,000 1.70 6.46 28,000 28,000 28,000 1,000 28,000,000
09/06/2016 26,300 -0.10 -0.38 26,400 26,400 26,300 110 2,893,000
08/06/2016 26,400 -0.10 -0.38 26,400 26,400 26,400 10 264,000
07/06/2016 26,500 1.50 6.00 26,500 26,500 26,500 100 2,650,000
06/06/2016 25,000 -1.70 -6.37 26,600 26,600 25,000 520 13,000,000
03/06/2016 26,700 -0.30 -1.11 26,900 26,900 26,600 130 3,471,000
02/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
01/06/2016 27,000 0.80 3.05 26,800 27,000 26,800 260 7,020,000
31/05/2016 26,200 -1.60 -5.76 26,100 26,200 25,900 2,730 71,526,000
30/05/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
27/05/2016 27,800 0.80 2.96 27,800 27,800 27,800 150 4,170,000
26/05/2016 27,000 0.00 ■■ 0.00 25,500 27,000 25,500 10,600 286,200,000
25/05/2016 27,000 -0.80 -2.88 26,100 27,000 26,100 1,350 36,450,000
24/05/2016 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
23/05/2016 27,800 0.80 2.96 27,000 27,800 27,000 420 11,676,000
20/05/2016 27,000 -0.60 -2.17 25,800 27,000 25,800 210 5,670,000
19/05/2016 27,600 0.40 1.47 26,000 27,600 25,800 1,600 44,160,000
18/05/2016 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
17/05/2016 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
16/05/2016 27,200 -0.30 -1.09 25,700 27,200 25,700 20 544,000
13/05/2016 27,500 0.40 1.48 25,400 27,500 25,400 1,270 34,925,000
12/05/2016 27,100 -0.90 -3.21 26,100 27,100 26,100 2,110 57,181,000
11/05/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
10/05/2016 28,000 1.00 3.70 26,000 28,000 25,200 16,800 470,400,000
09/05/2016 27,000 -0.50 -1.82 27,800 27,800 25,600 4,770 128,790,000