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 Hacisco
Hacisco Joint Stock Company
Mã CK:      HAS      10.15      ■■ 0 (0%)      (cập nhật 14:00 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.has.vn
HAS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/06/2024 10,150 0.65 6.40 9,500 10,150 9,990 1,750 17,762,500
19/06/2024 9,500 -0.40 -4.21 9,900 9,500 9,500 300 2,850,000
14/06/2024 9,900 -0.05 -0.51 9,950 9,900 9,900 10 99,000
13/06/2024 9,950 0.30 3.02 9,650 10,000 9,700 60 597,000
11/06/2024 9,650 -0.65 -6.74 10,300 9,650 9,650 10 96,500
06/06/2024 10,300 0.38 3.69 9,920 10,300 10,300 20 206,000
04/06/2024 9,920 -0.73 -7.36 10,650 9,920 9,910 160 1,587,200
30/05/2024 10,650 0.65 6.10 10,000 10,650 9,920 270 2,875,500
29/05/2024 10,000 0.40 4.00 9,600 10,000 9,950 40 400,000
28/05/2024 9,600 -0.40 -4.17 10,000 10,300 9,600 270 2,592,000
27/05/2024 10,000 0.50 5.00 9,500 10,000 9,500 40 400,000
24/05/2024 9,500 0.00 ■■ 0.00 9,500 10,000 9,500 160 1,520,000
23/05/2024 9,500 0.51 5.37 8,990 9,500 9,000 70 665,000
22/05/2024 8,990 0.58 6.45 8,410 8,990 8,100 40 359,600
21/05/2024 8,410 -0.57 -6.78 8,980 9,000 8,410 250 2,102,500
20/05/2024 8,980 -0.32 -3.56 9,300 9,150 8,980 440 3,951,200
17/05/2024 9,300 -0.50 -5.38 9,800 9,950 9,190 420 3,906,000
16/05/2024 9,800 -0.20 -2.04 10,000 9,800 9,800 20 196,000
15/05/2024 10,000 0.50 5.00 9,500 10,150 10,000 750 7,500,000
14/05/2024 9,500 -0.08 -0.84 9,580 9,500 9,500 30 285,000
08/05/2024 9,580 -0.72 -7.52 10,300 9,600 9,580 60 574,800
02/05/2024 9,760 0.54 5.53 9,220 9,760 9,220 110 1,073,600
26/04/2024 9,220 0.60 6.51 8,620 9,220 9,000 750 6,915,000
25/04/2024 8,620 0.56 6.50 8,060 8,620 8,080 690 5,947,800
24/04/2024 8,060 0.52 6.45 7,540 8,060 7,540 270 2,176,200
23/04/2024 7,540 0.22 2.92 7,320 7,540 7,350 80 603,200
22/04/2024 7,320 0.32 4.37 7,000 7,320 7,320 10 73,200
19/04/2024 7,000 0.15 2.14 6,850 7,000 6,990 60 420,000
17/04/2024 6,850 -0.45 -6.57 7,300 6,850 6,850 60 411,000
16/04/2024 7,300 -0.01 -0.14 7,310 7,300 6,800 20 146,000
15/04/2024 7,310 -0.01 -0.14 7,320 7,310 6,900 170 1,242,700
12/04/2024 7,320 0.44 6.01 6,880 7,320 7,000 20 146,400
11/04/2024 6,880 -0.50 -7.27 7,380 6,880 6,880 10 68,800
10/04/2024 7,380 0.08 1.08 7,300 7,380 7,380 10 73,800
09/04/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 10 73,000
08/04/2024 7,300 -0.04 -0.55 7,340 7,320 6,950 260 1,898,000
05/04/2024 7,340 -0.05 -0.68 7,390 7,350 7,340 70 513,800
04/04/2024 7,390 0.09 1.22 7,300 7,390 7,390 10 73,900
03/04/2024 7,300 -0.10 -1.37 7,400 7,300 7,000 340 2,482,000
02/04/2024 7,400 -0.04 -0.54 7,440 7,440 7,020 50 370,000
01/04/2024 7,440 0.00 ■■ 0.00 7,440 7,440 7,100 60 446,400
29/03/2024 7,440 -0.01 -0.13 7,450 7,440 6,950 510 3,794,400
28/03/2024 7,450 0.45 6.04 7,000 7,450 7,000 100 745,000
22/03/2024 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
21/03/2024 7,000 0.01 0.14 6,990 7,000 7,000 30 210,000
20/03/2024 6,990 0.00 ■■ 0.00 6,990 6,990 6,980 570 3,984,300
19/03/2024 6,990 -0.01 -0.14 7,000 7,000 6,550 440 3,075,600
18/03/2024 7,000 -0.40 -5.71 7,400 7,390 7,000 510 3,570,000
15/03/2024 7,400 0.40 5.41 7,000 7,400 7,000 420 3,108,000
14/03/2024 7,000 -0.40 -5.71 7,400 7,010 7,000 1,560 10,920,000
13/03/2024 7,400 -0.05 -0.68 7,450 7,400 7,400 10 74,000
12/03/2024 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 10 74,500
11/03/2024 7,450 -0.03 -0.40 7,480 7,480 7,450 20 149,000
08/03/2024 7,480 0.00 ■■ 0.00 7,480 7,480 7,480 1,000 7,480,000
07/03/2024 7,480 -0.31 -4.14 7,790 7,480 7,480 10 74,800
05/03/2024 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 1,400 10,430,000
04/03/2024 7,450 0.45 6.04 7,000 7,450 7,450 110 819,500
01/03/2024 7,000 -0.50 -7.14 7,500 7,000 7,000 100 700,000
28/02/2024 7,500 0.20 2.67 7,300 7,500 7,390 390 2,925,000
27/02/2024 7,300 -0.19 -2.60 7,490 7,490 7,300 60 438,000
26/02/2024 7,490 0.00 ■■ 0.00 7,490 7,940 7,490 40 299,600
23/02/2024 7,490 -0.01 -0.13 7,500 7,490 7,000 90 674,100
20/02/2024 7,500 0.24 3.20 7,260 7,750 7,500 90 675,000
19/02/2024 7,260 -0.54 -7.44 7,800 7,750 7,260 680 4,936,800
15/02/2024 7,800 0.01 0.13 7,790 7,800 7,800 10 78,000
06/02/2024 7,790 0.00 ■■ 0.00 7,790 7,790 7,790 10 77,900
05/02/2024 7,790 0.00 ■■ 0.00 7,790 7,790 7,790 10 77,900
02/02/2024 7,790 -0.01 -0.13 7,800 7,790 7,260 100 779,000
01/02/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,300 30 234,000
31/01/2024 7,800 0.22 2.82 7,580 7,800 7,800 10 78,000
29/01/2024 7,580 0.48 6.33 7,100 7,580 7,580 10 75,800
18/01/2024 7,600 -0.08 -1.05 7,680 7,600 7,150 30 228,000
17/01/2024 7,680 -0.01 -0.13 7,690 7,680 7,680 10 76,800
16/01/2024 7,690 0.47 6.11 7,220 7,690 7,690 20 153,800
15/01/2024 7,220 0.47 6.51 6,750 7,220 6,750 350 2,527,000
12/01/2024 6,750 -0.49 -7.26 7,240 6,750 6,750 10 67,500
10/01/2024 7,240 -0.54 -7.46 7,780 7,700 7,240 60 434,400
09/01/2024 7,780 0.18 2.31 7,600 7,780 7,780 10 77,800
08/01/2024 7,600 0.25 3.29 7,350 7,600 6,900 60 456,000
05/01/2024 7,350 -0.13 -1.77 7,480 7,350 7,350 10 73,500
04/01/2024 7,480 0.48 6.42 7,000 7,480 6,510 160 1,196,800
03/01/2024 7,000 0.03 0.43 6,970 7,000 7,000 600 4,200,000
29/12/2023 6,970 0.45 6.46 6,520 6,970 6,700 150 1,045,500
28/12/2023 6,520 0.42 6.44 6,100 6,520 6,510 240 1,564,800
27/12/2023 6,100 -0.45 -7.38 6,550 6,550 6,100 50 305,000
26/12/2023 6,550 -0.43 -6.56 6,980 6,550 6,550 60 393,000
25/12/2023 6,980 0.42 6.02 6,560 6,990 6,970 130 907,400
22/12/2023 6,560 -0.49 -7.47 7,050 6,700 6,560 40 262,400
20/12/2023 7,050 0.29 4.11 6,760 7,050 7,050 80 564,000
19/12/2023 6,760 -0.49 -7.25 7,250 6,760 6,760 190 1,284,400
15/12/2023 7,250 0.03 0.41 7,220 7,250 7,250 10 72,500
14/12/2023 7,220 -0.02 -0.28 7,240 7,220 7,220 10 72,200
13/12/2023 7,220 -0.02 -0.28 7,240 0 0 30 216,600
11/12/2023 7,240 0.02 0.28 7,220 7,240 7,240 10 72,400
08/12/2023 7,220 0.02 0.28 7,200 7,220 6,700 260 1,877,200
07/12/2023 7,200 0.36 5.00 6,840 7,200 6,370 40 288,000
05/12/2023 6,840 0.44 6.43 6,400 6,840 6,400 80 547,200
04/12/2023 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 1,660 10,624,000
02/12/2023 6,400 -0.12 -1.88 6,520 6,880 6,520 50 320,000
01/12/2023 6,400 -0.12 -1.88 6,520 6,880 6,520 50 320,000
30/11/2023 6,790 0.27 3.98 6,520 6,880 6,520 550 3,734,500
29/11/2023 6,520 0.42 6.44 6,100 6,520 6,100 470 3,064,400
28/11/2023 6,100 -0.38 -6.23 6,480 6,480 6,100 240 1,464,000
27/11/2023 6,480 0.00 ■■ 0.00 6,480 6,480 6,480 10 64,800
24/11/2023 6,480 -0.01 -0.15 6,490 6,480 6,480 60 388,800
23/11/2023 6,490 0.00 ■■ 0.00 6,490 6,490 6,490 10 64,900
22/11/2023 6,490 0.09 1.39 6,400 6,490 6,490 20 129,800
21/11/2023 6,400 -0.08 -1.25 6,480 6,490 6,400 20 128,000
20/11/2023 6,480 0.18 2.78 6,300 6,500 6,480 20 129,600
17/11/2023 6,300 0.00 ■■ 0.00 6,300 6,310 6,300 150 945,000
16/11/2023 6,300 -0.20 -3.17 6,500 6,300 6,110 50 315,000
15/11/2023 6,500 0.03 0.46 6,470 6,500 6,500 120 780,000
14/11/2023 6,470 0.12 1.85 6,350 6,470 6,350 30 194,100
13/11/2023 6,350 0.00 ■■ 0.00 6,350 6,350 6,350 20 127,000
10/11/2023 6,350 -0.16 -2.52 6,510 6,350 6,350 100 635,000
09/11/2023 6,510 0.00 ■■ 0.00 6,510 0 0 0 0
07/11/2023 6,510 0.00 ■■ 0.00 6,510 6,520 6,510 130 846,300
06/11/2023 6,510 -0.43 -6.61 6,940 6,740 6,500 350 2,278,500
03/11/2023 6,940 -0.01 -0.14 6,950 6,940 6,940 10 69,400
02/11/2023 6,950 0.44 6.33 6,510 6,950 6,060 2,870 19,946,500
01/11/2023 6,510 -0.49 -7.53 7,000 7,000 6,510 1,620 10,546,200
27/10/2023 7,000 -0.50 -7.14 7,500 7,000 7,000 110 770,000
26/10/2023 7,500 0.03 0.40 7,470 7,500 7,500 10 75,000
25/10/2023 7,470 0.47 6.29 7,000 7,470 7,470 10 74,700
24/10/2023 7,000 -0.28 -4.00 7,280 7,280 7,000 1,250 8,750,000
23/10/2023 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 20 145,600
20/10/2023 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 300 2,184,000
19/10/2023 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 60 436,800
18/10/2023 7,280 -0.52 -7.14 7,800 7,800 7,280 870 6,333,600
17/10/2023 7,800 -0.30 -3.85 8,100 8,100 7,800 70 546,000
13/10/2023 8,100 0.28 3.46 7,820 8,290 8,100 120 972,000
12/10/2023 7,820 0.00 ■■ 0.00 7,820 7,820 7,820 10 78,200
10/10/2023 7,820 0.48 6.14 7,340 7,820 7,820 20 156,400
09/10/2023 7,340 -0.55 -7.49 7,890 7,340 7,340 10 73,400
06/10/2023 7,890 0.00 ■■ 0.00 7,890 7,890 7,890 60 473,400
05/10/2023 7,890 -0.11 -1.39 8,000 7,890 7,890 30 236,700
04/10/2023 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
03/10/2023 8,000 -0.15 -1.88 8,150 8,000 8,000 70 560,000
02/10/2023 8,150 0.00 ■■ 0.00 8,150 8,150 8,150 10 81,500
29/09/2023 8,150 -0.03 -0.37 8,180 8,150 7,750 90 733,500
28/09/2023 8,180 -0.09 -1.10 8,270 8,210 7,800 60 490,800
27/09/2023 8,270 -0.12 -1.45 8,390 8,370 7,850 70 578,900
26/09/2023 8,390 -0.09 -1.07 8,480 8,390 8,390 10 83,900
22/09/2023 8,480 0.48 5.66 8,000 8,480 8,480 10 84,800
21/09/2023 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
20/09/2023 8,000 -0.30 -3.75 8,300 8,300 8,000 800 6,400,000
19/09/2023 8,300 0.25 3.01 8,050 8,430 8,050 50 415,000
18/09/2023 8,050 -0.50 -6.21 8,550 8,650 8,050 250 2,012,500
14/09/2023 8,550 0.35 4.09 8,200 8,730 8,500 90 769,500
13/09/2023 8,200 -0.50 -6.10 8,700 8,200 8,200 200 1,640,000
12/09/2023 8,700 0.02 0.23 8,680 8,700 8,100 550 4,785,000
11/09/2023 8,680 -0.02 -0.23 8,700 8,690 8,200 80 694,400
07/09/2023 8,700 0.16 1.84 8,540 8,700 8,280 960 8,352,000
06/09/2023 8,540 -0.16 -1.87 8,700 8,550 8,200 200 1,708,000
05/09/2023 8,700 0.30 3.45 8,400 8,780 7,910 160 1,392,000
31/08/2023 8,400 -0.41 -4.88 8,810 8,780 8,380 100 840,000
30/08/2023 8,810 0.00 ■■ 0.00 8,810 8,810 8,790 80 704,800
29/08/2023 8,810 -0.04 -0.45 8,850 8,810 8,350 560 4,933,600
28/08/2023 8,850 0.00 ■■ 0.00 8,850 8,850 8,380 660 5,841,000
25/08/2023 8,850 0.00 ■■ 0.00 8,850 8,850 8,300 870 7,699,500
24/08/2023 8,850 0.08 0.90 8,770 9,300 8,390 420 3,717,000
23/08/2023 8,770 -0.47 -5.36 9,240 9,740 8,750 1,220 10,699,400
22/08/2023 9,240 0.48 5.19 8,760 9,370 9,000 900 8,316,000
21/08/2023 8,760 0.57 6.51 8,190 8,760 8,740 2,920 25,579,200
18/08/2023 8,190 -0.61 -7.45 8,800 8,800 8,190 940 7,698,600
17/08/2023 8,800 -0.05 -0.57 8,850 8,800 8,310 70 616,000
16/08/2023 8,850 -0.04 -0.45 8,890 8,850 8,850 10 88,500
15/08/2023 8,890 -0.01 -0.11 8,900 8,890 8,400 120 1,066,800
09/08/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 10 89,000
08/08/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 110 979,000
04/08/2023 8,500 0.01 0.12 8,490 8,500 8,500 1,100 9,350,000
03/08/2023 8,490 0.00 ■■ 0.00 8,490 8,490 8,490 10 84,900
01/08/2023 8,490 -0.01 -0.12 8,500 8,490 8,490 10 84,900
31/07/2023 8,500 0.01 0.12 8,490 8,500 8,400 160 1,360,000
28/07/2023 8,490 -0.01 -0.12 8,500 8,500 8,490 60 509,400
27/07/2023 8,500 0.20 2.35 8,300 8,500 8,500 10 85,000
26/07/2023 8,300 -0.10 -1.20 8,400 8,300 8,100 110 913,000
25/07/2023 8,400 -0.09 -1.07 8,490 8,400 8,400 10 84,000
24/07/2023 8,490 0.01 0.12 8,480 8,490 8,120 80 679,200
21/07/2023 8,480 0.09 1.06 8,390 8,490 8,450 70 593,600
20/07/2023 8,390 0.18 2.15 8,210 8,490 8,390 20 167,800
19/07/2023 8,210 -0.09 -1.10 8,300 8,300 8,210 220 1,806,200
18/07/2023 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
17/07/2023 8,300 0.01 0.12 8,290 8,300 8,300 250 2,075,000
14/07/2023 8,290 0.00 ■■ 0.00 8,290 8,290 8,290 10 82,900
13/07/2023 8,290 -0.10 -1.21 8,390 8,300 8,290 80 663,200
12/07/2023 8,390 -0.10 -1.19 8,490 8,390 8,390 20 167,800
11/07/2023 8,490 -0.01 -0.12 8,500 8,490 8,000 160 1,358,400
10/07/2023 8,500 0.20 2.35 8,300 8,500 8,400 40 340,000
07/07/2023 8,300 -0.10 -1.20 8,400 8,300 8,300 10 83,000
06/07/2023 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 120 1,008,000
05/07/2023 8,400 -0.17 -2.02 8,570 8,400 8,400 20 168,000
04/07/2023 8,570 -0.05 -0.58 8,620 8,570 8,100 610 5,227,700
03/07/2023 8,620 0.50 5.80 8,120 8,620 8,100 70 603,400
30/06/2023 8,120 -0.37 -4.56 8,490 8,120 8,120 10 81,200
29/06/2023 8,490 -0.01 -0.12 8,500 8,490 8,490 10 84,900
27/06/2023 8,500 0.05 0.59 8,450 8,500 8,500 20 170,000
26/06/2023 8,450 -0.44 -5.21 8,890 8,880 8,450 20 169,000
23/06/2023 8,890 0.44 4.95 8,450 8,980 8,360 620 5,511,800
22/06/2023 8,450 -0.42 -4.97 8,870 9,000 8,450 690 5,830,500
21/06/2023 8,870 0.58 6.54 8,290 8,870 8,200 70 620,900
20/06/2023 8,290 -0.60 -7.24 8,890 8,300 8,290 200 1,658,000
19/06/2023 8,890 0.00 ■■ 0.00 8,890 8,890 8,880 90 800,100
16/06/2023 8,890 0.48 5.40 8,410 8,980 8,890 40 355,600
15/06/2023 8,410 -0.39 -4.64 8,800 9,200 8,410 40 336,400
14/06/2023 8,800 -0.40 -4.55 9,200 9,290 8,800 610 5,368,000
13/06/2023 9,200 0.21 2.28 8,990 9,240 9,200 40 368,000
12/06/2023 8,990 0.28 3.11 8,710 9,200 8,400 110 988,900
09/06/2023 8,710 -0.58 -6.66 9,290 8,710 8,710 190 1,654,900
08/06/2023 9,290 0.00 ■■ 0.00 9,290 9,290 9,290 10 92,900
07/06/2023 9,290 0.00 ■■ 0.00 9,290 9,290 8,660 570 5,295,300
06/06/2023 9,290 0.09 0.97 9,200 9,290 8,560 110 1,021,900
05/06/2023 9,200 -0.25 -2.72 9,450 9,450 8,790 190 1,748,000
01/06/2023 9,450 0.15 1.59 9,300 9,450 8,990 410 3,874,500
31/05/2023 9,300 -0.08 -0.86 9,380 9,330 9,300 20 186,000
30/05/2023 9,380 -0.01 -0.11 9,390 9,380 9,380 10 93,800
26/05/2023 9,390 -0.01 -0.11 9,400 9,800 8,750 210 1,971,900
25/05/2023 9,400 0.25 2.66 9,150 9,400 8,510 640 6,016,000
24/05/2023 9,150 0.16 1.75 8,990 9,150 8,680 50 457,500
23/05/2023 8,990 -0.26 -2.89 9,250 9,100 8,610 140 1,258,600
19/05/2023 9,250 -0.15 -1.62 9,400 9,300 8,750 140 1,295,000
18/05/2023 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 120 1,128,000
17/05/2023 9,400 0.40 4.26 9,000 9,500 8,370 210 1,974,000
16/05/2023 9,000 0.01 0.11 8,990 9,500 8,370 1,250 11,250,000
15/05/2023 8,990 0.39 4.34 8,600 8,990 8,990 20 179,800
11/05/2023 8,600 0.04 0.47 8,560 8,600 8,600 50 430,000
09/05/2023 8,560 0.56 6.54 8,000 8,560 8,560 10 85,600
05/05/2023 8,000 -0.56 -7.00 8,560 8,000 8,000 10 80,000
28/04/2023 8,560 0.56 6.54 8,000 8,560 8,560 10 85,600
27/04/2023 8,000 -0.10 -1.25 8,100 8,660 8,000 20 160,000
20/04/2023 8,100 -0.05 -0.62 8,150 8,100 8,100 20 162,000
19/04/2023 8,150 -0.05 -0.61 8,200 8,150 8,150 10 81,500
14/04/2023 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 510 4,182,000
13/04/2023 8,200 -0.60 -7.32 8,800 8,300 8,200 260 2,132,000
12/04/2023 8,800 0.50 5.68 8,300 8,800 8,300 40 352,000
10/04/2023 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 30 249,000
06/04/2023 8,300 0.46 5.54 7,840 8,300 7,600 20 166,000
05/04/2023 7,840 -0.01 -0.13 7,850 7,840 7,840 10 78,400
31/03/2023 7,850 0.35 4.46 7,500 7,850 7,600 30 235,500
24/03/2023 9,000 0.00 ■■ 0.00 9,000 7,500 7,500 260 2,340,000
22/03/2023 8,100 -0.05 -0.62 8,150 8,100 8,100 10 81,000
21/03/2023 8,150 0.52 6.38 7,630 8,150 8,150 10 81,500
20/03/2023 7,630 0.49 6.42 7,140 7,630 7,630 10 76,300
13/03/2023 7,140 -0.53 -7.42 7,670 7,140 7,140 10 71,400
09/03/2023 7,670 0.11 1.43 7,560 7,680 7,670 20 153,400
08/03/2023 7,560 0.49 6.48 7,070 7,560 7,560 20 151,200
02/03/2023 7,070 0.46 6.51 6,610 7,070 6,990 280 1,979,600
24/02/2023 6,610 0.10 1.51 6,510 6,610 6,610 10 66,100
23/02/2023 6,510 0.11 1.69 6,400 6,510 6,510 20 130,200
22/02/2023 6,400 -0.44 -6.88 6,840 6,400 6,400 40 256,000
17/02/2023 6,840 -0.01 -0.15 6,850 6,840 6,810 20 136,800
16/02/2023 6,850 0.00 ■■ 0.00 6,850 6,850 6,800 40 274,000
13/02/2023 6,850 0.31 4.53 6,540 6,850 6,850 10 68,500
10/02/2023 6,540 0.03 0.46 6,510 6,540 6,540 10 65,400
09/02/2023 6,510 -0.30 -4.61 6,810 6,510 6,510 10 65,100
08/02/2023 6,810 -0.51 -7.49 7,320 7,310 6,810 90 612,900
06/02/2023 7,320 0.47 6.42 6,850 7,320 6,510 90 658,800
03/02/2023 6,850 0.44 6.42 6,410 6,850 6,850 50 342,500
02/02/2023 6,410 -0.44 -6.86 6,850 6,410 6,410 110 705,100
31/01/2023 6,850 0.00 ■■ 0.00 6,850 6,850 6,850 70 479,500
27/01/2023 6,850 -0.04 -0.58 6,890 6,850 6,850 20 137,000
19/01/2023 6,890 0.37 5.37 6,520 6,900 6,890 90 620,100
18/01/2023 6,520 0.40 6.13 6,120 6,520 6,520 10 65,200
17/01/2023 6,120 -0.38 -6.21 6,500 6,120 6,120 20 122,400
16/01/2023 6,500 -0.42 -6.46 6,920 6,500 6,500 20 130,000
09/01/2023 6,920 0.26 3.76 6,660 6,950 6,920 20 138,400
04/01/2023 6,660 -0.43 -6.46 7,090 6,700 6,600 200 1,332,000
03/01/2023 7,090 -0.14 -1.97 7,230 7,090 6,730 50 354,500
30/12/2022 7,230 -0.05 -0.69 7,280 7,230 6,780 110 795,300
29/12/2022 7,280 0.40 5.49 6,880 7,280 6,870 70 509,600
26/12/2022 6,880 -0.05 -0.73 6,930 6,880 6,880 20 137,600
23/12/2022 6,930 -0.02 -0.29 6,950 6,930 6,470 40 277,200
22/12/2022 6,950 -0.15 -2.16 7,100 7,480 6,610 140 973,000
21/12/2022 7,100 -0.04 -0.56 7,140 7,100 7,100 10 71,000
20/12/2022 7,140 0.16 2.24 6,980 7,140 6,500 1,110 7,925,400
19/12/2022 6,980 -0.01 -0.14 6,990 6,980 6,980 10 69,800
14/12/2022 6,700 -0.10 -1.49 6,800 6,700 6,700 50 335,000
13/12/2022 6,800 -0.51 -7.50 7,310 6,820 6,800 40 272,000
12/12/2022 7,310 -0.45 -6.16 7,760 7,330 7,230 60 438,600
08/12/2022 7,760 0.16 2.06 7,600 7,760 7,760 10 77,600
05/12/2022 7,600 0.08 1.05 7,520 7,600 7,530 90 684,000
02/12/2022 7,520 -0.29 -3.86 7,810 7,520 7,520 10 75,200
01/12/2022 7,810 -0.57 -7.30 8,380 8,350 7,800 260 2,030,600
30/11/2022 8,380 0.42 5.01 7,960 8,380 8,380 10 83,800
29/11/2022 7,960 0.46 5.78 7,500 7,990 7,960 30 238,800
28/11/2022 7,500 -0.24 -3.20 7,740 8,000 7,500 50 375,000
25/11/2022 7,740 -0.57 -7.36 8,310 8,790 7,730 680 5,263,200
24/11/2022 8,310 0.41 4.93 7,900 8,440 7,500 740 6,149,400
23/11/2022 7,900 -0.59 -7.47 8,490 7,900 7,900 500 3,950,000
22/11/2022 8,490 -0.01 -0.12 8,500 8,490 7,910 1,830 15,536,700
21/11/2022 8,500 -0.59 -6.94 9,090 8,500 8,500 500 4,250,000
18/11/2022 9,090 0.59 6.49 8,500 9,090 8,500 50 454,500
17/11/2022 8,500 0.51 6.00 7,990 8,500 8,500 50 425,000
16/11/2022 7,990 0.49 6.13 7,500 7,990 7,990 20 159,800
09/11/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 30 225,000
08/11/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,490 30 225,000
07/11/2022 7,500 -0.30 -4.00 7,800 7,500 7,500 340 2,550,000
04/11/2022 7,950 -0.55 -6.92 8,500 7,950 7,950 350 2,782,500
01/11/2022 8,500 0.50 5.88 8,000 8,500 8,500 10 85,000
26/10/2022 8,000 -0.37 -4.63 8,370 8,000 8,000 60 480,000
25/10/2022 8,370 -0.63 -7.53 9,000 8,990 8,370 550 4,603,500
24/10/2022 9,000 -0.65 -7.22 9,650 9,640 9,000 360 3,240,000
21/10/2022 9,650 0.00 ■■ 0.00 9,650 9,650 9,640 50 482,500
20/10/2022 9,650 -0.14 -1.45 9,790 9,650 9,650 10 96,500
16/10/2022 9,790 0.58 5.92 9,210 9,790 9,790 10 97,900
14/10/2022 9,790 0.58 5.92 9,210 9,790 9,790 10 97,900
13/10/2022 9,210 -0.37 -4.02 9,580 9,210 9,210 20 184,200
12/10/2022 9,580 -0.72 -7.52 10,300 9,630 9,580 120 1,149,600
11/10/2022 10,300 0.34 3.30 9,960 10,300 9,500 90 927,000
04/10/2022 9,600 -0.70 -7.29 10,300 9,660 9,600 300 2,880,000
03/10/2022 9,600 -0.70 -7.29 10,300 9,660 9,600 300 2,880,000
29/09/2022 10,300 0.50 4.85 9,800 10,300 10,300 10 103,000
27/09/2022 9,800 -0.20 -2.04 10,000 9,800 9,800 80 784,000
26/09/2022 10,000 -0.70 -7.00 10,700 10,050 10,000 120 1,200,000
22/09/2022 10,700 0.25 2.34 10,450 10,700 10,700 10 107,000
21/09/2022 10,450 0.00 ■■ 0.00 10,450 0 0 0 0
20/09/2022 10,450 0.00 ■■ 0.00 10,450 0 0 0 0
19/09/2022 10,450 -0.75 -7.18 11,200 11,000 10,450 90 940,500
16/09/2022 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
15/09/2022 11,200 -0.20 -1.79 11,400 11,200 11,200 10 112,000
14/09/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
13/09/2022 11,400 0.40 3.51 11,000 11,400 11,400 10 114,000
09/09/2022 11,000 0.00 ■■ 0.00 11,000 0 0 30 330,000
07/09/2022 11,000 -0.70 -6.36 11,700 11,050 11,000 310 3,410,000
04/09/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
25/08/2022 11,700 0.05 0.43 11,650 11,700 11,700 10 117,000
23/08/2022 11,650 0.05 0.43 11,600 11,650 11,650 10 116,500
22/08/2022 11,600 0.10 0.86 11,500 11,600 11,600 10 116,000
19/08/2022 11,500 0.00 ■■ 0.00 11,500 11,500 11,450 20 230,000
18/08/2022 11,500 -0.10 -0.87 11,600 11,500 11,500 10 115,000
17/08/2022 11,600 0.00 ■■ 0.00 11,600 11,600 11,550 20 232,000
16/08/2022 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 20 232,000
15/08/2022 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 10 116,000
12/08/2022 11,600 -0.10 -0.86 11,700 11,600 11,000 180 2,088,000
11/08/2022 11,700 -0.05 -0.43 11,750 11,700 11,700 10 117,000
09/08/2022 11,750 0.25 2.13 11,500 11,750 11,300 70 822,500
08/08/2022 11,500 0.00 ■■ 0.00 11,500 11,500 11,450 20 230,000
04/08/2022 11,500 0.00 ■■ 0.00 11,500 12,050 11,450 50 575,000
03/08/2022 11,500 -0.30 -2.61 11,800 11,500 11,050 30 345,000
02/08/2022 11,800 0.45 3.81 11,350 11,800 10,700 20 236,000
01/08/2022 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 10 113,500
30/07/2022 11,350 0.60 5.29 10,750 11,400 11,350 30 340,500
29/07/2022 11,350 0.60 5.29 10,750 11,400 11,350 30 340,500
28/07/2022 10,750 -0.70 -6.51 11,450 10,750 10,750 10 107,500
27/07/2022 11,450 -0.05 -0.44 11,500 11,450 11,450 10 114,500
26/07/2022 11,500 -0.05 -0.43 11,550 11,500 11,500 10 115,000
25/07/2022 11,550 0.25 2.16 11,300 11,550 11,550 10 115,500
21/07/2022 11,300 -0.10 -0.88 11,400 11,300 11,300 10 113,000
20/07/2022 11,400 -0.15 -1.32 11,550 11,400 11,000 110 1,254,000
18/07/2022 11,550 -0.10 -0.87 11,650 11,600 11,550 20 231,000
15/07/2022 11,650 -0.05 -0.43 11,700 11,650 10,950 60 699,000
14/07/2022 11,700 0.70 5.98 11,000 11,700 10,850 20 234,000
13/07/2022 11,000 0.10 0.91 10,900 11,000 11,000 100 1,100,000
11/07/2022 10,900 -0.65 -5.96 11,550 10,900 10,900 20 218,000
08/07/2022 11,550 0.00 ■■ 0.00 11,550 11,550 11,450 20 231,000
07/07/2022 11,550 -0.10 -0.87 11,650 11,550 11,550 10 115,500
06/07/2022 11,650 0.20 1.72 11,450 11,650 10,650 200 2,330,000
05/07/2022 11,450 -0.10 -0.87 11,550 11,450 11,000 30 343,500
04/07/2022 11,550 0.30 2.60 11,250 11,550 11,550 10 115,500
01/07/2022 11,250 0.40 3.56 10,850 11,250 10,400 110 1,237,500
30/06/2022 10,850 -0.80 -7.37 11,650 11,300 10,850 790 8,571,500
29/06/2022 11,650 0.05 0.43 11,600 11,650 11,600 40 466,000
25/06/2022 11,600 -0.25 -2.16 11,850 11,600 11,500 80 928,000
24/06/2022 11,600 -0.25 -2.16 11,850 11,600 11,500 80 928,000
23/06/2022 11,850 0.00 ■■ 0.00 11,850 11,850 11,200 50 592,500
22/06/2022 11,850 0.25 2.11 11,600 11,850 10,850 20 237,000
21/06/2022 11,600 0.00 ■■ 0.00 11,600 11,600 10,850 40 464,000
20/06/2022 11,600 0.60 5.17 11,000 11,600 10,800 60 696,000
17/06/2022 11,000 -0.65 -5.91 11,650 11,800 10,950 60 660,000
16/06/2022 11,650 0.25 2.15 11,400 11,650 11,000 20 233,000
15/06/2022 11,400 0.00 ■■ 0.00 11,400 11,500 10,800 70 798,000
14/06/2022 11,400 -0.10 -0.88 11,500 11,400 11,000 90 1,026,000
13/06/2022 11,500 -0.35 -3.04 11,850 11,500 11,500 80 920,000
10/06/2022 11,850 0.00 ■■ 0.00 11,850 11,850 11,250 60 711,000
09/06/2022 11,850 0.25 2.11 11,600 11,850 11,200 40 474,000
08/06/2022 11,600 -0.10 -0.86 11,700 11,600 11,050 70 812,000
07/06/2022 11,700 -0.10 -0.85 11,800 11,700 11,200 110 1,287,000
06/06/2022 11,800 0.55 4.66 11,250 11,850 10,700 90 1,062,000
03/06/2022 11,250 -0.25 -2.22 11,500 11,750 11,250 40 450,000
02/06/2022 11,500 0.00 ■■ 0.00 11,500 11,550 11,150 140 1,610,000
01/06/2022 11,500 -0.05 -0.43 11,550 11,850 11,050 110 1,265,000
31/05/2022 11,550 -0.45 -3.90 12,000 11,950 11,550 70 808,500
30/05/2022 12,000 0.10 0.83 11,900 12,150 11,800 140 1,680,000
27/05/2022 11,900 0.75 6.30 11,150 11,900 11,100 610 7,259,000
26/05/2022 11,150 -0.10 -0.90 11,250 11,650 10,900 80 892,000
25/05/2022 11,250 0.00 ■■ 0.00 11,250 11,900 10,850 300 3,375,000
24/05/2022 11,250 -0.70 -6.22 11,950 11,900 11,250 230 2,587,500
23/05/2022 11,950 -0.05 -0.42 12,000 12,000 11,400 70 836,500
22/05/2022 12,000 0.20 1.67 11,800 12,000 11,050 370 4,440,000
20/05/2022 12,000 0.20 1.67 11,800 12,000 11,050 370 4,440,000
19/05/2022 11,800 0.00 ■■ 0.00 11,800 12,000 11,100 280 3,304,000
18/05/2022 11,800 0.30 2.54 11,500 11,800 10,900 260 3,068,000
17/05/2022 11,500 -0.10 -0.87 11,600 11,800 10,800 240 2,760,000
16/05/2022 11,600 0.50 4.31 11,100 11,600 11,000 110 1,276,000
13/05/2022 11,100 -0.65 -5.86 11,750 11,750 11,050 120 1,332,000
12/05/2022 11,750 -0.05 -0.43 11,800 11,800 11,000 970 11,397,500
11/05/2022 11,800 0.00 ■■ 0.00 11,800 12,000 11,000 110 1,298,000
10/05/2022 11,800 0.35 2.97 11,450 11,800 10,800 210 2,478,000
09/05/2022 11,450 -0.15 -1.31 11,600 11,450 10,800 210 2,404,500
29/04/2022 11,200 -0.70 -6.25 11,900 11,900 11,150 500 5,600,000
28/04/2022 11,900 0.40 3.36 11,500 11,900 10,850 160 1,904,000
27/04/2022 11,500 0.00 ■■ 0.00 11,500 11,800 10,700 370 4,255,000
26/04/2022 11,500 0.55 4.78 10,950 11,500 10,200 980 11,270,000
25/04/2022 10,950 0.15 1.37 10,800 10,950 10,200 280 3,066,000
23/04/2022 10,800 -0.80 -7.41 11,600 11,600 10,800 770 8,316,000
22/04/2022 10,800 -0.80 -7.41 11,600 11,600 10,800 770 8,316,000
21/04/2022 11,600 0.40 3.45 11,200 11,600 10,450 810 9,396,000
20/04/2022 11,200 0.00 ■■ 0.00 11,200 11,200 10,450 880 9,856,000
19/04/2022 11,200 -0.30 -2.68 11,500 11,550 11,200 180 2,016,000
18/04/2022 11,500 0.00 ■■ 0.00 11,500 12,000 10,800 300 3,450,000
16/04/2022 11,500 -0.50 -4.35 12,000 12,000 11,400 1,010 11,615,000
15/04/2022 11,500 -0.50 -4.35 12,000 12,000 11,400 1,010 11,615,000
14/04/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,950 290 3,480,000
13/04/2022 12,000 -0.05 -0.42 12,050 12,050 11,850 280 3,360,000
12/04/2022 12,050 -0.35 -2.90 12,400 12,050 11,900 460 5,543,000
08/04/2022 12,400 -0.10 -0.81 12,500 12,750 12,000 1,130 14,012,000
07/04/2022 12,500 0.50 4.00 12,000 12,650 12,350 600 7,500,000
06/04/2022 12,000 -0.50 -4.17 12,500 12,450 11,950 410 4,920,000
05/04/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 40 500,000
04/04/2022 12,500 -0.10 -0.80 12,600 12,550 12,050 260 3,250,000
01/04/2022 12,600 0.30 2.38 12,300 12,900 11,800 570 7,182,000
31/03/2022 12,300 -0.40 -3.25 12,700 12,700 12,200 190 2,337,000
30/03/2022 12,700 0.20 1.57 12,500 12,900 11,800 350 4,445,000
29/03/2022 12,500 -0.10 -0.80 12,600 12,600 11,800 570 7,125,000
28/03/2022 12,600 -0.05 -0.40 12,650 12,800 12,100 170 2,142,000
25/03/2022 12,650 0.35 2.77 12,300 12,750 11,800 1,110 14,041,500
24/03/2022 12,300 -0.10 -0.81 12,400 12,400 11,900 750 9,225,000
23/03/2022 12,400 0.00 ■■ 0.00 12,400 12,500 12,000 570 7,068,000
22/03/2022 12,400 0.05 0.40 12,350 12,400 11,900 620 7,688,000
21/03/2022 12,350 0.40 3.24 11,950 12,500 11,750 440 5,434,000
18/03/2022 11,950 -0.30 -2.51 12,250 12,200 11,950 120 1,434,000
17/03/2022 12,250 0.05 0.41 12,200 12,400 11,750 260 3,185,000
16/03/2022 12,200 0.00 ■■ 0.00 12,200 12,300 11,650 400 4,880,000
15/03/2022 12,200 0.10 0.82 12,100 12,200 11,550 240 2,928,000
14/03/2022 12,100 -0.10 -0.83 12,200 12,200 11,700 70 847,000
11/03/2022 12,200 0.10 0.82 12,100 12,250 11,750 760 9,272,000
10/03/2022 12,100 0.10 0.83 12,000 12,100 11,650 180 2,178,000
09/03/2022 12,000 0.00 ■■ 0.00 12,000 12,100 11,600 1,030 12,360,000
08/03/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,950 120 1,440,000
07/03/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 790 9,480,000
04/03/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 250 3,000,000
03/03/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,200 350 4,200,000
02/03/2022 12,000 -0.05 -0.42 12,050 12,000 11,700 40 480,000
01/03/2022 12,050 -0.05 -0.41 12,100 12,100 11,650 120 1,446,000
28/02/2022 12,100 0.45 3.72 11,650 12,100 11,650 430 5,203,000
26/02/2022 11,650 0.00 ■■ 0.00 11,650 12,000 11,650 630 7,339,500
25/02/2022 11,650 0.00 ■■ 0.00 11,650 12,000 11,650 630 7,339,500
24/02/2022 11,650 -0.50 -4.29 12,150 12,300 11,600 140 1,631,000
23/02/2022 12,150 -0.10 -0.82 12,250 12,200 11,600 140 1,701,000
22/02/2022 12,250 0.35 2.86 11,900 12,300 11,400 460 5,635,000
21/02/2022 11,900 -0.10 -0.84 12,000 11,900 11,700 860 10,234,000
18/02/2022 12,000 0.30 2.50 11,700 12,000 12,000 30 360,000
17/02/2022 11,700 0.05 0.43 11,650 12,200 11,600 740 8,658,000
16/02/2022 11,650 -0.45 -3.86 12,100 12,050 11,650 70 815,500
15/02/2022 12,100 -0.10 -0.83 12,200 12,200 12,100 20 242,000
14/02/2022 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 10 122,000
11/02/2022 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 10 122,000
10/02/2022 12,200 0.30 2.46 11,900 12,200 11,550 50 610,000
09/02/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 190 2,261,000
08/02/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,550 30 357,000
07/02/2022 11,900 0.30 2.52 11,600 11,900 11,200 130 1,547,000
28/01/2022 11,600 -0.25 -2.16 11,850 11,800 11,600 40 464,000
27/01/2022 11,850 -0.05 -0.42 11,900 11,850 11,850 20 237,000
26/01/2022 11,900 0.35 2.94 11,550 11,900 11,550 110 1,309,000
25/01/2022 11,550 -0.45 -3.90 12,000 11,600 11,550 30 346,500
24/01/2022 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 60 720,000
21/01/2022 12,000 0.00 ■■ 0.00 12,000 12,200 11,200 680 8,160,000
20/01/2022 12,000 0.20 1.67 11,800 12,000 11,550 20 240,000
19/01/2022 11,800 0.40 3.39 11,400 11,800 10,650 40 472,000
18/01/2022 11,400 -0.40 -3.51 11,800 11,700 11,400 540 6,156,000
17/01/2022 12,200 -0.05 -0.41 12,250 12,200 12,200 10 122,000
14/01/2022 12,250 -0.05 -0.41 12,300 12,250 11,800 220 2,695,000
13/01/2022 12,300 -0.10 -0.81 12,400 12,300 12,300 20 246,000
12/01/2022 12,400 -0.05 -0.40 12,450 12,400 11,900 50 620,000
11/01/2022 12,450 0.00 ■■ 0.00 12,450 12,500 11,800 120 1,494,000
10/01/2022 12,450 0.30 2.41 12,150 12,500 12,200 590 7,345,500
07/01/2022 12,150 0.05 0.41 12,100 12,200 11,800 760 9,234,000
06/01/2022 12,100 0.00 ■■ 0.00 12,000 12,100 12,050 180 2,178,000
05/01/2022 12,000 0.20 1.67 11,800 12,000 11,800 210 2,520,000
04/01/2022 11,800 -0.10 -0.85 11,900 12,000 11,700 240 2,832,000
03/01/2022 12,000 -0.45 -3.75 12,450 12,500 11,900 170 2,040,000
31/12/2021 11,900 -0.10 -0.84 12,000 12,200 11,900 140 1,666,000
30/12/2021 12,000 -0.10 -0.83 12,000 12,000 11,900 40 480,000
29/12/2021 12,000 -0.10 -0.83 12,000 12,200 11,900 40 480,000
22/12/2021 11,900 0.40 3.36 11,900 12,300 11,900 590 7,021,000
21/12/2021 11,900 -0.10 -0.84 12,000 12,000 11,900 1,090 12,971,000
20/12/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 400 4,800,000
17/12/2021 12,000 -0.25 -2.08 12,250 12,250 12,000 760 9,120,000
16/12/2021 12,250 -0.20 -1.63 12,450 12,250 12,250 20 245,000
15/12/2021 12,450 -0.05 -0.40 12,500 12,500 12,000 280 3,486,000
14/12/2021 12,500 0.50 4.00 12,000 12,500 12,000 860 10,750,000
13/12/2021 12,000 0.40 3.33 12,000 12,500 12,000 450 5,400,000
10/12/2021 12,000 0.10 0.83 11,900 12,000 11,900 120 1,440,000
09/12/2021 11,900 0.10 0.84 11,800 12,100 11,900 180 2,142,000
08/12/2021 11,800 -0.10 -0.85 11,900 12,000 11,800 120 1,416,000
07/12/2021 11,900 0.10 0.84 11,900 12,000 11,900 80 952,000
06/12/2021 11,900 -0.10 -0.84 12,000 12,000 11,900 180 2,142,000
03/12/2021 12,000 -0.45 -3.75 12,450 12,500 11,900 170 2,040,000
02/12/2021 12,450 0.45 3.61 12,000 12,450 11,900 240 2,988,000
01/12/2021 12,000 -0.40 -3.33 12,400 12,400 12,000 80 960,000
30/11/2021 12,400 0.35 2.82 12,050 12,500 11,900 1,460 18,104,000
29/11/2021 12,050 -0.05 -0.41 12,100 12,200 12,050 70 843,500
26/11/2021 12,100 -0.60 -4.96 12,700 12,600 12,000 280 3,388,000
24/11/2021 12,700 0.30 2.36 12,400 12,700 12,200 30 381,000
23/11/2021 12,400 -0.60 -4.84 13,000 12,400 12,400 130 1,612,000
22/11/2021 13,000 -0.10 -0.77 13,100 13,100 13,000 100 1,300,000
19/11/2021 13,100 0.10 0.76 13,100 13,250 13,000 550 7,205,000
18/11/2021 13,100 0.10 0.76 13,000 13,200 13,000 410 5,371,000
17/11/2021 13,000 -0.10 -0.77 13,000 13,300 12,500 140 1,820,000
16/11/2021 13,000 0.50 3.85 12,500 13,000 12,500 720 9,360,000
15/11/2021 12,500 0.10 0.80 12,400 12,550 12,350 430 5,375,000
12/11/2021 12,400 0.40 3.23 12,000 12,400 12,100 140 1,736,000
11/11/2021 12,000 -0.25 -2.08 12,250 12,300 12,000 220 2,640,000
10/11/2021 12,250 0.05 0.41 12,200 12,400 12,200 390 4,777,500
09/11/2021 12,200 0.60 4.92 12,200 12,800 12,200 140 1,708,000
08/11/2021 12,200 -0.20 -1.64 12,400 12,400 12,000 370 4,514,000
05/11/2021 12,400 -0.90 -7.26 13,300 12,500 12,400 880 10,912,000
03/11/2021 13,300 0.40 3.01 12,900 13,300 12,000 200 2,660,000
02/11/2021 12,900 -0.90 -6.98 12,900 12,900 12,000 4,470 57,663,000
01/11/2021 12,900 0.50 3.88 12,900 13,400 12,900 280 3,612,000
29/10/2021 12,900 0.70 5.43 12,200 13,000 11,550 680 8,772,000
25/10/2021 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 30 366,000
22/10/2021 12,200 -0.15 -1.23 12,350 12,200 11,600 50 610,000
21/10/2021 12,350 0.00 ■■ 0.00 12,350 12,350 12,350 10 123,500
18/10/2021 12,350 -0.65 -5.26 13,000 12,350 12,200 90 1,111,500
14/10/2021 13,000 0.50 3.85 12,500 13,150 13,000 30 390,000
13/10/2021 12,500 -0.30 -2.40 12,800 12,500 12,500 20 250,000
12/10/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 220 2,816,000
11/10/2021 12,800 0.80 6.25 12,000 12,800 12,400 520 6,656,000
08/10/2021 12,000 0.15 1.25 11,850 12,000 12,000 10 120,000
07/10/2021 11,850 0.05 0.42 11,800 11,850 11,800 9,060 107,361,000
06/10/2021 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 50 590,000
05/10/2021 11,800 -0.05 -0.42 11,850 11,800 11,800 30 354,000
04/10/2021 11,850 -0.35 -2.95 12,200 12,250 11,800 310 3,673,500
01/10/2021 12,200 0.70 5.74 11,500 12,200 11,200 1,600 19,520,000
29/09/2021 11,500 -0.60 -5.22 12,100 11,500 11,500 40 460,000
28/09/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 600 7,260,000
27/09/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 140 1,694,000
24/09/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 330 3,993,000
23/09/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 160 1,936,000
22/09/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,050 250 3,025,000
21/09/2021 12,100 0.20 1.65 11,900 12,200 11,850 320 3,872,000
20/09/2021 11,900 -0.10 -0.84 12,000 11,900 11,850 110 1,309,000
17/09/2021 12,000 -0.05 -0.42 12,050 12,100 11,400 530 6,360,000
16/09/2021 12,050 -0.05 -0.41 12,100 12,050 11,500 170 2,048,500
15/09/2021 12,100 0.10 0.83 12,000 12,350 12,100 70 847,000
14/09/2021 12,000 -0.05 -0.42 12,050 12,100 11,250 1,070 12,840,000
13/09/2021 12,050 0.45 3.73 11,600 12,050 12,050 10 120,500
10/09/2021 11,600 0.05 0.43 11,550 11,600 11,600 10 116,000
09/09/2021 11,550 -0.85 -7.36 12,400 11,600 11,550 270 3,118,500
08/09/2021 12,400 0.10 0.81 12,400 12,500 12,400 20 248,000
07/09/2021 12,400 0.20 1.61 12,200 12,500 12,400 30 372,000
06/09/2021 12,200 0.20 1.64 12,000 12,200 11,200 390 4,758,000
05/09/2021 12,200 -0.20 -1.64 12,400 12,350 12,350 20 244,000
03/09/2021 12,350 -0.05 -0.40 12,400 12,350 12,350 10 123,500
01/09/2021 12,000 0.10 0.83 12,000 12,100 12,000 910 10,920,000
31/08/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
30/08/2021 12,000 -0.05 -0.42 12,050 12,050 12,000 120 1,440,000
27/08/2021 12,050 0.05 0.41 12,000 12,050 12,050 10 120,500
26/08/2021 12,000 0.00 ■■ 0.00 12,000 12,000 11,300 120 1,440,000
25/08/2021 12,000 -0.25 -2.08 12,250 12,000 12,000 10 120,000
17/08/2021 12,250 -0.05 -0.41 12,300 12,250 12,200 180 2,205,000
16/08/2021 12,300 0.05 0.41 12,250 12,300 12,000 650 7,995,000
13/08/2021 12,250 -0.05 -0.41 12,300 12,250 12,250 10 122,500
12/08/2021 12,300 0.05 0.41 12,250 12,300 12,300 10 123,000
11/08/2021 12,250 -0.05 -0.41 12,300 12,250 12,250 10 122,500
10/08/2021 12,300 0.30 2.44 12,000 12,300 12,300 10 123,000
09/08/2021 12,000 -0.35 -2.92 12,350 12,350 12,000 50 600,000
07/08/2021 12,350 0.15 1.21 12,200 12,350 12,350 70 864,500
06/08/2021 12,350 0.15 1.21 12,200 12,350 12,350 70 864,500
05/08/2021 12,200 0.20 1.64 12,000 12,200 12,100 20 244,000
04/08/2021 12,000 -0.35 -2.92 12,350 12,000 12,000 50 600,000
03/08/2021 12,350 -0.05 -0.40 12,400 12,350 12,350 10 123,500
02/08/2021 12,400 -12.40 -100.00 12,400 12,400 12,400 10 124,000
31/07/2021 12,400 -0.05 -0.40 12,450 12,400 12,400 10 124,000
30/07/2021 12,400 -0.05 -0.40 12,450 12,400 12,400 10 124,000
29/07/2021 12,450 0.25 2.01 12,200 12,450 12,000 400 4,980,000
28/07/2021 12,200 -0.20 -1.64 12,200 12,200 12,000 410 5,002,000
27/07/2021 12,200 0.20 1.64 12,000 12,200 12,000 210 2,562,000
26/07/2021 12,000 -0.85 -7.08 12,850 12,000 12,000 1,080 12,960,000
20/07/2021 12,700 -0.10 -0.79 12,800 12,850 12,850 610 7,747,000
19/07/2021 12,800 -0.80 -6.25 12,800 12,800 12,000 410 5,248,000
16/07/2021 12,800 0.25 1.95 12,550 12,800 12,000 80 1,024,000
15/07/2021 12,550 0.00 ■■ 0.00 12,550 12,550 12,550 10 125,500
14/07/2021 12,550 -0.35 -2.79 12,550 12,550 12,200 280 3,514,000
13/07/2021 12,550 0.55 4.38 12,000 12,550 12,000 510 6,400,500
12/07/2021 12,000 -0.80 -6.67 12,800 12,300 12,000 1,280 15,360,000
09/07/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 10 128,000
08/07/2021 12,800 0.35 2.73 12,450 12,800 12,800 10 128,000
07/07/2021 12,450 -0.05 -0.40 12,500 12,450 12,450 500 6,225,000
06/07/2021 12,500 -0.20 -1.60 12,700 12,800 12,500 480 6,000,000
05/07/2021 12,700 0.20 1.57 12,500 12,950 12,700 30 381,000
02/07/2021 12,500 -0.45 -3.60 12,950 12,700 12,500 200 2,500,000
01/07/2021 12,950 0.45 3.47 12,500 12,950 12,950 10 129,500
30/06/2021 12,500 -0.75 -6.00 13,250 12,700 12,500 400 5,000,000
29/06/2021 13,250 0.55 4.15 12,700 13,250 12,700 80 1,060,000
25/06/2021 13,000 -0.30 -2.31 13,000 13,000 12,700 200 2,600,000
24/06/2021 13,000 -0.40 -3.08 13,400 13,000 12,900 100 1,300,000
22/06/2021 13,400 -0.85 -6.34 13,400 13,400 12,550 380 5,092,000
21/06/2021 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 50 670,000
18/06/2021 13,400 0.40 2.99 13,000 13,400 12,500 510 6,834,000
16/06/2021 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 120 1,560,000
14/06/2021 13,000 0.05 0.38 12,950 13,000 12,900 130 1,690,000
11/06/2021 12,950 0.80 6.18 12,150 13,000 12,950 170 2,201,500
10/06/2021 12,150 -0.85 -7.00 13,000 12,150 12,150 10 121,500
09/06/2021 13,000 -0.30 -2.31 13,300 13,200 13,000 40 520,000
08/06/2021 13,300 -0.15 -1.13 13,450 13,400 12,650 40 532,000
07/06/2021 13,450 -0.05 -0.37 13,500 13,450 13,450 10 134,500
05/06/2021 13,500 0.05 0.37 13,450 13,500 13,450 100 1,350,000
04/06/2021 13,500 0.05 0.37 13,450 13,500 13,450 100 1,350,000
03/06/2021 13,450 -0.80 -5.95 13,450 13,450 12,650 120 1,614,000
02/06/2021 13,450 -0.05 -0.37 13,500 13,450 12,600 180 2,421,000
31/05/2021 13,500 -0.10 -0.74 13,600 13,500 13,500 200 2,700,000
28/05/2021 13,600 -0.10 -0.74 13,700 13,650 13,600 50 680,000
27/05/2021 13,700 -0.10 -0.73 13,800 13,750 12,850 130 1,781,000
25/05/2021 13,800 -0.70 -5.07 13,800 13,800 13,100 110 1,518,000
24/05/2021 13,800 -0.20 -1.45 14,000 13,800 13,800 20 276,000
22/05/2021 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
21/05/2021 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
20/05/2021 14,000 0.50 3.57 13,500 14,000 12,600 650 9,100,000
19/05/2021 13,500 -1.00 -7.41 14,500 14,150 13,500 1,010 13,635,000
18/05/2021 14,500 -1.00 -6.90 14,500 14,500 13,500 160 2,320,000
17/05/2021 14,500 -0.45 -3.10 14,950 15,000 14,000 130 1,885,000
15/05/2021 14,950 0.45 3.01 14,500 14,950 13,500 280 4,186,000
14/05/2021 14,950 0.45 3.01 14,500 14,950 13,500 280 4,186,000
13/05/2021 14,500 0.20 1.38 14,300 14,500 13,300 230 3,335,000
12/05/2021 14,300 0.35 2.45 13,950 14,500 13,000 1,200 17,160,000
11/05/2021 13,950 -1.05 -7.53 15,000 15,000 13,950 430 5,998,500
10/05/2021 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
08/05/2021 15,000 -0.75 -5.00 15,750 15,050 15,000 70 1,050,000
07/05/2021 15,000 -0.75 -5.00 15,750 15,050 15,000 70 1,050,000
06/05/2021 15,750 -1.15 -7.30 16,900 15,750 15,750 300 4,725,000
05/05/2021 16,900 1.10 6.51 15,800 16,900 15,500 1,610 27,209,000
04/05/2021 15,800 -0.15 -0.95 15,950 16,000 15,800 40 632,000
03/05/2021 12,800 0.80 6.25 12,000 12,800 12,000 520 6,656,000
29/04/2021 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 10 159,500
28/04/2021 15,950 -1.05 -6.58 17,000 16,900 15,950 30 478,500
26/04/2021 17,000 0.00 ■■ 0.00 17,000 17,000 16,950 630 10,710,000
23/04/2021 17,000 -0.30 -1.76 17,300 17,250 16,100 360 6,120,000
22/04/2021 17,300 0.60 3.47 16,700 17,300 15,800 2,170 37,541,000
20/04/2021 16,700 0.35 2.10 16,350 16,800 16,350 210 3,507,000
19/04/2021 16,350 1.00 6.12 15,350 16,350 16,350 100 1,635,000
16/04/2021 15,350 -1.15 -7.49 16,500 16,500 15,350 690 10,591,500
15/04/2021 16,500 -1.20 -7.27 17,700 17,500 16,500 460 7,590,000
14/04/2021 17,700 1.10 6.21 16,600 17,700 15,450 140 2,478,000
13/04/2021 16,600 -0.05 -0.30 16,650 17,400 16,600 400 6,640,000
12/04/2021 16,650 1.05 6.31 15,600 16,650 15,600 2,200 36,630,000
09/04/2021 15,600 1.00 6.41 14,600 15,600 15,600 1,330 20,748,000
08/04/2021 14,600 0.95 6.51 13,650 14,600 14,400 1,000 14,600,000
07/04/2021 13,650 0.85 6.23 12,800 13,650 13,000 610 8,326,500
06/04/2021 12,800 0.80 6.25 12,000 12,800 11,200 1,550 19,840,000
05/04/2021 12,000 0.70 5.83 11,300 12,000 10,550 250 3,000,000
03/04/2021 12,800 0.80 6.25 12,000 11,300 11,200 520 6,656,000
02/04/2021 11,300 -0.70 -6.19 12,000 11,300 11,200 220 2,486,000
01/04/2021 12,000 0.05 0.42 11,950 12,000 11,800 650 7,800,000
31/03/2021 11,950 -0.85 -7.11 12,800 12,800 11,950 680 8,126,000
30/03/2021 12,800 0.80 6.25 12,000 12,800 12,800 2,190 28,032,000
29/03/2021 12,000 0.75 6.25 11,250 12,000 12,000 580 6,960,000
26/03/2021 11,250 0.70 6.22 10,550 11,250 11,000 2,050 23,062,500
25/03/2021 10,550 0.65 6.16 9,900 10,550 10,200 4,120 43,466,000
24/03/2021 9,900 0.40 4.04 9,500 10,000 9,000 1,800 17,820,000
23/03/2021 9,500 -0.20 -2.11 9,700 9,500 9,450 140 1,330,000
22/03/2021 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
19/03/2021 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 30 291,000
18/03/2021 9,700 0.20 2.06 9,500 9,700 9,700 50 485,000
17/03/2021 9,500 0.20 2.11 9,500 9,700 9,500 50 475,000
16/03/2021 9,500 -0.08 -0.84 9,580 9,500 9,500 180 1,710,000
15/03/2021 9,580 -0.02 -0.21 9,600 9,700 9,580 100 958,000
11/03/2021 9,600 -0.02 -0.21 9,620 9,620 9,600 280 2,688,000
09/03/2021 9,620 -0.08 -0.83 9,700 9,620 9,600 220 2,116,400
08/03/2021 9,700 -0.20 -2.06 9,900 9,900 9,610 120 1,164,000
05/03/2021 9,900 0.20 2.02 9,700 9,900 9,900 20 198,000
04/03/2021 9,700 -0.25 -2.58 9,950 9,700 9,610 420 4,074,000
03/03/2021 9,950 0.19 1.91 9,760 9,950 9,760 30 298,500
02/03/2021 9,760 -0.23 -2.36 9,990 9,990 9,750 260 2,537,600
01/03/2021 9,990 0.19 1.90 9,800 10,050 9,700 370 3,696,300
26/02/2021 9,800 -0.10 -1.02 9,900 10,100 9,800 160 1,568,000
25/02/2021 9,900 0.01 0.10 9,890 9,900 9,700 130 1,287,000
24/02/2021 9,890 -0.11 -1.11 10,000 10,000 9,800 840 8,307,600
23/02/2021 10,000 -0.25 -2.50 10,250 10,150 9,600 1,820 18,200,000
22/02/2021 10,250 0.65 6.34 9,600 10,250 9,500 7,540 77,285,000
19/02/2021 9,600 0.20 2.08 9,400 9,600 9,200 1,110 10,656,000
18/02/2021 9,400 0.29 3.09 9,110 9,400 9,110 160 1,504,000
17/02/2021 9,110 -0.19 -2.09 9,300 9,500 9,110 260 2,368,600
09/02/2021 9,300 0.20 2.15 9,300 9,550 9,100 590 5,487,000
08/02/2021 9,300 -0.45 -4.84 9,750 9,750 9,300 610 5,673,000
06/02/2021 9,750 0.45 4.62 9,300 9,750 9,300 1,180 11,505,000
05/02/2021 9,750 0.45 4.62 9,300 9,750 9,300 1,180 11,505,000
05/01/2021 8,000 -0.20 -2.50 8,200 8,000 8,000 10 80,000
04/01/2021 8,200 0.10 1.22 8,100 8,200 8,200 10 82,000
31/12/2020 8,100 -0.30 -3.70 8,400 8,400 7,990 3,130 25,353,000
30/12/2020 8,400 -0.05 -0.60 8,450 8,700 7,860 910 7,644,000
29/12/2020 8,450 0.00 ■■ 0.00 8,400 8,450 7,820 4 33,800
28/12/2020 8,400 -0.10 -1.19 8,500 8,500 8,200 404 3,393,600
27/12/2020 8,400 -0.10 -1.19 8,500 8,500 8,200 404 3,393,600
25/12/2020 8,400 -0.10 -1.19 8,500 8,500 8,200 404 3,393,600
22/12/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 200 1,700,000
21/12/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 200 1,700,000
18/12/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 103 875,500
17/12/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 103 875,500
16/12/2020 8,500 -0.10 -1.18 8,550 8,550 8,000 292 2,482,000
15/12/2020 8,550 0.10 1.17 8,500 8,550 8,200 20 171,000
14/12/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,450 200 1,700,000
13/12/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,450 200 1,700,000
11/12/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,450 200 1,700,000
10/12/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 55 467,500
09/12/2020 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 41 348,500
08/12/2020 8,500 0.00 ■■ 0.00 8,500 8,500 7,910 234 1,989,000
07/12/2020 8,500 0.30 3.53 8,200 8,500 8,500 5 42,500
04/12/2020 8,200 -0.50 -6.10 8,200 8,600 7,650 960 7,872,000
03/12/2020 8,200 0.20 2.44 8,000 8,200 8,200 1 8,200
02/12/2020 8,000 0.20 2.50 7,800 8,000 8,000 2 16,000
01/12/2020 7,800 0.20 2.56 7,600 8,100 7,600 652 5,085,600
30/11/2020 7,600 0.10 1.32 7,500 7,600 7,600 2,050 15,580,000
26/11/2020 7,500 -0.29 -3.87 7,500 7,500 7,200 4,010 30,075,000
25/11/2020 7,500 0.20 2.67 7,300 7,500 7,500 2,230 16,725,000
23/11/2020 7,300 -0.20 -2.74 7,500 7,300 7,300 2,200 16,060,000
20/11/2020 7,500 0.10 1.33 7,400 7,500 7,500 20 150,000
19/11/2020 7,400 -0.10 -1.35 7,500 7,400 7,400 559 4,136,600
18/11/2020 7,500 0.30 4.00 7,200 7,500 7,200 720 5,400,000
17/11/2020 7,200 -0.40 -5.56 7,600 7,200 7,200 58 417,600
16/11/2020 7,600 -0.10 -1.32 7,650 7,600 7,600 1,000 7,600,000
13/11/2020 7,650 0.00 ■■ 0.00 7,700 7,650 7,300 338 2,585,700
12/11/2020 7,700 0.20 2.60 7,500 7,740 7,200 101 777,700
11/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 30 225,000
10/11/2020 7,500 -0.30 -4.00 7,790 7,500 7,500 43 322,500
09/11/2020 7,790 0.40 5.13 7,350 7,790 7,790 1 7,790
06/11/2020 7,350 -0.10 -1.36 7,450 7,350 7,350 100 735,000
04/11/2020 7,450 -0.20 -2.68 7,660 7,700 7,450 355 2,644,750
03/11/2020 7,660 -0.10 -1.31 7,750 7,750 7,500 213 1,631,580
02/11/2020 7,750 0.00 ■■ 0.00 7,750 7,850 7,750 43 333,250
29/10/2020 7,750 0.10 1.29 7,680 7,750 7,500 45 348,750
28/10/2020 7,750 0.10 1.29 7,680 7,750 7,500 45 348,750
27/10/2020 7,680 0.00 ■■ 0.00 7,680 7,680 7,500 308 2,365,440
26/10/2020 7,680 0.00 ■■ 0.00 7,690 7,690 7,200 34 261,120
23/10/2020 7,690 0.00 ■■ 0.00 7,690 8,120 7,500 197 1,514,930
22/10/2020 7,690 0.50 6.50 7,190 7,690 6,690 625 4,806,250
21/10/2020 7,190 0.40 5.56 6,800 7,190 6,700 971 6,981,490
20/10/2020 6,800 -0.40 -5.88 7,180 7,650 6,680 3,570 24,276,000
19/10/2020 7,180 -0.50 -6.96 7,720 7,760 7,180 5,010 35,971,800
16/10/2020 7,720 -0.60 -7.77 8,300 8,200 7,720 5,116 39,495,520
15/10/2020 8,300 -0.10 -1.20 8,400 8,300 8,300 300 2,490,000
14/10/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 20 168,000
13/10/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 20 168,000
12/10/2020 8,400 -0.20 -2.38 8,600 8,600 8,400 105 882,000
06/10/2020 8,600 0.10 1.16 8,500 8,800 8,500 141 1,212,600
05/10/2020 8,500 -0.10 -1.18 8,600 8,600 8,500 70 595,000
02/10/2020 8,600 0.10 1.16 8,500 8,800 8,600 22 189,200
01/10/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 32 272,000
29/09/2020 8,500 -0.30 -3.53 8,800 8,500 8,400 23 195,500
28/09/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,300 22 193,600
25/09/2020 8,800 0.40 4.55 8,450 8,800 7,870 3,600 31,680,000
24/09/2020 8,800 0.40 4.55 8,450 8,800 7,870 3,600 31,680,000
23/09/2020 8,450 0.10 1.18 8,300 8,450 8,250 49 414,050
22/09/2020 8,300 0.10 1.20 8,200 8,500 8,300 13 107,900
21/09/2020 8,200 -0.50 -6.10 8,650 8,900 8,200 75 615,000
17/09/2020 8,650 0.30 3.47 8,390 0 0 206 1,781,900
16/09/2020 8,390 0.00 ■■ 0.00 8,390 8,580 8,390 15 125,850
14/09/2020 8,390 0.10 1.19 8,280 8,400 7,740 213 1,787,070
11/09/2020 8,280 0.20 2.42 8,100 8,280 7,540 185 1,531,800
10/09/2020 8,100 -0.20 -2.47 8,290 8,290 7,710 799 6,471,900
09/09/2020 8,290 0.01 0.12 8,290 8,300 8,290 160 1,326,400
08/09/2020 8,290 0.30 3.62 8,000 8,340 7,900 61 505,690
07/09/2020 8,000 0.20 2.50 7,800 8,330 7,300 2,970 23,760,000
06/09/2020 7,800 -0.10 -1.28 7,890 7,800 7,350 13 101,400
04/09/2020 7,800 -0.10 -1.28 7,890 7,800 7,350 13 101,400
03/09/2020 7,890 0.50 6.34 7,400 7,900 7,400 1,874 14,785,860
01/09/2020 7,400 0.00 ■■ 0.00 7,450 7,500 7,400 211 1,561,400
28/08/2020 7,450 0.00 ■■ 0.00 7,450 7,450 7,100 3 22,350
27/08/2020 7,450 0.00 ■■ 0.00 7,500 7,800 7,150 68 506,600
26/08/2020 7,500 0.30 4.00 7,250 7,500 7,350 302 2,265,000
25/08/2020 7,250 0.00 ■■ 0.00 7,250 7,300 7,100 792 5,742,000
24/08/2020 7,250 0.30 4.14 7,000 7,250 7,040 17 123,250
21/08/2020 7,000 -0.20 -2.86 7,200 7,250 7,000 14 98,000
20/08/2020 7,200 0.20 2.78 7,050 7,300 7,150 533 3,837,600
19/08/2020 7,050 0.00 ■■ 0.00 7,050 7,050 6,950 152 1,071,600
18/08/2020 7,050 0.00 ■■ 0.00 7,100 7,090 6,960 146 1,029,300
17/08/2020 7,100 0.00 ■■ 0.00 7,100 7,140 7,090 702 4,984,200
14/08/2020 7,100 -0.10 -1.41 7,200 7,100 7,000 4 28,400
13/08/2020 7,200 0.00 ■■ 0.00 7,150 7,350 7,100 2,880 20,736,000
12/08/2020 7,150 0.30 4.20 6,890 7,150 6,890 5,142 36,765,300
11/08/2020 6,890 0.00 ■■ 0.00 6,870 6,890 6,750 656 4,519,840
10/08/2020 6,870 0.00 ■■ 0.00 6,890 6,880 6,800 1,450 9,961,500
07/08/2020 6,890 0.00 ■■ 0.00 6,870 6,890 6,890 500 3,445,000
06/08/2020 6,870 -0.10 -1.46 6,940 6,880 6,650 1,878 12,901,860
05/08/2020 6,940 0.10 1.44 6,890 6,940 6,700 655 4,545,700
04/08/2020 6,890 0.00 ■■ 0.00 6,880 6,890 6,610 1,018 7,014,020
03/08/2020 6,880 0.00 ■■ 0.00 6,890 6,890 6,870 600 4,128,000
31/07/2020 6,890 -0.10 -1.45 6,950 6,950 6,890 701 4,829,890
30/07/2020 6,950 0.00 ■■ 0.00 7,000 6,990 6,940 1,311 9,111,450
29/07/2020 7,000 0.00 ■■ 0.00 7,030 7,010 6,550 1,712 11,984,000
28/07/2020 7,030 0.01 0.14 7,030 7,040 7,030 6,000 42,180,000
27/07/2020 7,030 -0.10 -1.42 7,110 7,110 7,030 350 2,460,500
24/07/2020 7,110 0.00 ■■ 0.00 7,120 7,150 7,110 500 3,555,000
23/07/2020 7,120 0.00 ■■ 0.00 7,110 7,150 7,110 600 4,272,000
22/07/2020 7,110 0.00 ■■ 0.00 7,100 7,150 7,110 1,300 9,243,000
21/07/2020 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 1,191 8,456,100
20/07/2020 7,100 0.10 1.41 7,000 7,150 7,000 230 1,633,000
17/07/2020 7,000 -0.20 -2.86 7,220 7,200 6,730 605 4,235,000
16/07/2020 7,220 0.00 ■■ 0.00 7,200 7,250 6,700 625 4,512,500
15/07/2020 7,200 0.20 2.78 7,000 7,300 7,200 305 2,196,000
14/07/2020 7,000 -0.50 -7.14 7,450 7,320 7,000 101 707,000
13/07/2020 7,450 0.20 2.68 7,300 7,700 7,450 108 804,600
10/07/2020 7,300 -0.20 -2.74 7,500 7,700 7,300 5 36,500
09/07/2020 7,500 0.10 1.33 7,400 7,790 7,200 387 2,902,500
08/07/2020 7,400 0.00 ■■ 0.00 7,370 7,400 7,400 360 2,664,000
07/07/2020 7,370 0.07 0.95 7,300 7,370 7,350 2,620 19,309,400
03/07/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200 1,460,000
02/07/2020 7,300 0.00 ■■ 0.00 7,250 7,300 7,300 310 2,263,000
01/07/2020 7,250 0.00 ■■ 0.00 7,300 7,250 7,240 290 2,102,500
30/06/2020 7,300 0.20 2.74 7,120 7,300 7,300 30 219,000
29/06/2020 7,120 -0.10 -1.40 7,270 7,260 7,120 16 113,920
26/06/2020 7,270 -0.01 -0.14 7,280 7,270 6,810 110 799,700
25/06/2020 7,280 0.00 ■■ 0.00 7,290 7,300 7,000 107 778,960
24/06/2020 7,290 0.30 4.12 6,950 7,290 6,950 95 692,550
23/06/2020 6,950 -0.30 -4.32 7,290 7,400 6,950 197 1,369,150
22/06/2020 7,290 0.00 ■■ 0.00 7,290 7,400 6,900 246 1,793,340
19/06/2020 7,290 0.00 ■■ 0.00 7,290 7,500 6,850 291 2,121,390
18/06/2020 7,290 0.00 ■■ 0.00 7,300 7,300 7,290 70 510,300
17/06/2020 7,300 -0.10 -1.37 7,400 7,300 7,300 1,000 7,300,000
16/06/2020 7,400 0.30 4.05 7,060 7,550 7,070 205 1,517,000
15/06/2020 7,060 0.50 7.08 6,600 7,060 6,600 230 1,623,800
12/06/2020 6,600 -0.40 -6.06 7,000 7,000 6,600 601 3,966,600
11/06/2020 7,000 0.30 4.29 6,700 7,160 6,610 395 2,765,000
09/06/2020 6,700 0.05 0.75 6,650 6,700 6,700 20 134,000
08/06/2020 6,650 -0.40 -6.02 7,000 7,000 6,650 800 5,320,000
05/06/2020 7,000 0.10 1.43 6,930 7,410 6,550 77 539,000
04/06/2020 7,000 0.10 1.43 6,930 7,410 6,550 77 539,000
03/06/2020 6,930 -0.50 -7.22 7,450 6,930 6,930 450 3,118,500
02/06/2020 7,450 0.00 ■■ 0.00 7,400 7,450 7,450 5 37,250
01/06/2020 7,400 0.30 4.05 7,140 7,500 6,650 4 29,600
29/05/2020 7,140 -0.50 -7.00 7,650 7,140 7,120 247 1,763,580
28/05/2020 7,140 -0.50 -7.00 7,650 7,140 7,120 247 1,763,580
27/05/2020 7,650 0.50 6.54 7,170 7,650 7,650 1 7,650
26/05/2020 7,650 0.50 6.54 7,170 7,650 7,650 1 7,650
25/05/2020 7,170 -0.50 -6.97 7,700 7,500 7,170 109 781,530
24/05/2020 7,170 -0.50 -6.97 7,700 7,500 7,170 109 781,530
22/05/2020 7,170 -0.50 -6.97 7,700 7,500 7,170 109 781,530
21/05/2020 7,700 0.10 1.30 7,600 7,700 7,700 2 15,400
20/05/2020 7,700 0.10 1.30 7,600 7,700 7,700 2 15,400
19/05/2020 7,600 0.40 5.26 7,160 7,600 7,160 29 220,400
18/05/2020 7,160 0.50 6.98 6,700 7,160 7,160 1 7,160
13/05/2020 6,700 0.20 2.99 6,500 6,700 6,700 10 67,000
12/05/2020 6,700 0.20 2.99 6,500 6,700 6,700 10 67,000
11/05/2020 6,500 -0.50 -7.69 6,980 6,500 6,500 150 975,000
07/05/2020 6,980 0.00 ■■ 0.00 7,000 7,000 6,510 28 195,440
06/05/2020 6,980 0.00 ■■ 0.00 7,000 7,000 6,510 28 195,440
05/05/2020 7,000 0.40 5.71 6,630 7,000 7,000 100 700,000
01/05/2020 6,630 0.40 6.03 6,200 6,630 6,630 2 13,260
30/04/2020 6,630 0.40 6.03 6,200 6,630 6,630 2 13,260
29/04/2020 6,630 0.40 6.03 6,200 6,630 6,630 2 13,260
27/04/2020 6,200 0.10 1.61 6,090 6,500 6,200 5 31,000
26/04/2020 6,200 0.10 1.61 6,090 6,500 6,200 5 31,000
24/04/2020 6,200 0.10 1.61 6,090 6,500 6,200 5 31,000
23/04/2020 6,090 0.40 6.57 5,700 6,090 5,700 106 645,540
22/04/2020 6,090 0.40 6.57 5,700 6,090 5,700 106 645,540
21/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3 17,100
20/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3 17,100
17/04/2020 5,700 -0.20 -3.51 5,900 5,700 5,700 9 51,300
16/04/2020 5,700 -0.20 -3.51 5,900 5,700 5,700 9 51,300
15/04/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 6 35,400
13/04/2020 5,900 -0.40 -6.78 6,300 5,900 5,900 1 5,900
12/04/2020 5,900 -0.40 -6.78 6,300 5,900 5,900 1 5,900
10/04/2020 5,900 -0.40 -6.78 6,300 5,900 5,900 1 5,900
09/04/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 245 1,543,500
07/04/2020 6,300 0.40 6.35 5,900 6,300 6,300 1 6,300
06/04/2020 6,300 0.40 6.35 5,900 6,300 6,300 1 6,300
05/04/2020 5,900 -0.20 -3.39 6,120 5,900 5,900 1 5,900
03/04/2020 5,900 -0.20 -3.39 6,120 5,900 5,900 1 5,900
02/04/2020 6,120 -0.50 -8.17 6,570 6,140 6,120 602 3,684,240
01/04/2020 6,120 -0.50 -8.17 6,570 6,140 6,120 602 3,684,240
31/03/2020 6,570 -0.50 -7.61 7,050 6,570 6,560 103 676,710
30/03/2020 7,050 0.50 7.09 6,600 7,050 7,050 1 7,050
29/03/2020 7,050 0.50 7.09 6,600 7,050 7,050 1 7,050
27/03/2020 7,050 0.50 7.09 6,600 7,050 7,050 1 7,050
26/03/2020 6,600 0.30 4.55 6,350 6,600 5,910 104 686,400
20/03/2020 6,340 0.10 1.58 6,280 6,350 5,860 65 412,100
19/03/2020 6,340 0.10 1.58 6,280 6,350 5,860 65 412,100
18/03/2020 6,280 -0.50 -7.96 6,740 6,280 6,280 1 6,280
17/03/2020 6,740 0.00 ■■ 0.00 6,760 6,740 6,290 33 222,420
13/03/2020 6,760 0.06 0.89 6,700 6,790 6,300 4,150 28,054,000
12/03/2020 6,700 0.20 2.99 6,500 6,700 6,050 5,350 35,845,000
11/03/2020 6,500 -0.40 -6.15 6,900 6,500 6,500 800 5,200,000
10/03/2020 6,900 0.30 4.35 6,610 6,900 6,150 11 75,900
09/03/2020 6,610 -0.50 -7.56 7,100 6,620 6,610 138 912,180
04/03/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 138 979,800
03/03/2020 7,100 -0.10 -1.41 7,160 7,130 7,100 640 4,544,000
02/03/2020 7,160 0.00 ■■ 0.00 7,190 7,170 7,160 25 179,000
28/02/2020 7,190 0.00 ■■ 0.00 7,200 7,200 6,700 31 222,890
27/02/2020 7,200 0.30 4.17 6,900 7,200 6,900 90 648,000
26/02/2020 6,900 -0.50 -7.25 7,400 6,900 6,890 1,390 9,591,000
25/02/2020 7,400 0.10 1.35 7,300 7,400 7,100 531 3,929,400
24/02/2020 7,300 -0.10 -1.37 7,400 7,400 7,300 40 292,000
21/02/2020 7,400 0.00 ■■ 0.00 7,450 7,400 7,150 250 1,850,000
20/02/2020 7,450 0.00 ■■ 0.00 7,400 7,450 7,200 220 1,639,000
19/02/2020 7,400 -0.10 -1.35 7,500 7,400 7,050 82 606,800
18/02/2020 7,500 0.30 4.00 7,200 7,500 7,500 10 75,000
17/02/2020 7,200 -0.40 -5.56 7,600 7,600 7,200 160 1,152,000
15/02/2020 7,600 -0.10 -1.32 7,650 7,600 7,200 201 1,527,600
14/02/2020 7,600 -0.10 -1.32 7,650 7,600 7,200 201 1,527,600
13/02/2020 7,650 -0.10 -1.31 7,800 7,850 7,260 376 2,876,400
12/02/2020 7,800 0.10 1.28 7,650 7,800 7,800 80 624,000
11/02/2020 7,650 0.40 5.23 7,250 7,650 7,200 588 4,498,200
10/02/2020 7,250 0.40 5.52 6,900 7,250 7,250 1 7,250
09/02/2020 7,250 0.40 5.52 6,900 7,250 7,250 1 7,250
07/02/2020 7,250 0.40 5.52 6,900 7,250 7,250 1 7,250
06/02/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 220 1,518,000
05/02/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 194 1,338,600
04/02/2020 6,900 -0.40 -5.80 7,300 6,900 6,900 401 2,766,900
03/02/2020 7,300 0.10 1.37 7,200 7,300 7,300 1 7,300
02/02/2020 7,200 0.20 2.78 7,000 7,200 7,000 177 1,274,400
31/01/2020 7,200 0.20 2.78 7,000 7,200 7,000 177 1,274,400
30/01/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3 21,000
29/01/2020 7,000 0.00 ■■ 0.00 7,050 7,000 7,000 2 14,000
28/01/2020 7,000 0.00 ■■ 0.00 7,050 7,000 7,000 2 14,000
27/01/2020 7,000 0.00 ■■ 0.00 7,050 7,000 7,000 2 14,000
26/01/2020 7,000 0.00 ■■ 0.00 7,050 7,000 7,000 2 14,000
24/01/2020 7,000 0.00 ■■ 0.00 7,050 7,000 7,000 2 14,000
23/01/2020 7,000 0.00 ■■ 0.00 7,050 7,000 7,000 2 14,000
22/01/2020 7,000 0.00 ■■ 0.00 7,050 7,000 7,000 2 14,000
21/01/2020 7,050 -0.05 -0.71 7,100 7,050 7,050 2,000 14,100,000
20/01/2020 7,100 -0.05 -0.70 7,150 7,300 6,800 9,340 66,314,000
17/01/2020 7,150 -0.05 -0.70 7,200 7,150 7,150 2,000 14,300,000
16/01/2020 7,200 -0.10 -1.39 7,300 7,200 7,200 8,500 61,200,000
15/01/2020 7,300 0.10 1.37 7,200 7,300 7,100 2,030 14,819,000
14/01/2020 7,300 -0.19 -2.60 7,490 7,300 7,300 2,000 14,600,000
13/01/2020 7,490 0.50 6.68 7,000 7,490 7,300 102 763,980
10/01/2020 7,000 -0.20 -2.86 7,200 7,000 7,000 92 644,000
07/01/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1 7,200
06/01/2020 7,200 0.10 1.39 7,100 7,200 7,200 1 7,200
03/01/2020 7,100 0.10 1.41 7,000 7,100 7,100 1 7,100
31/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 109 763,000
30/12/2019 7,000 0.00 ■■ 0.00 7,040 7,000 7,000 1 7,000
27/12/2019 7,040 0.00 ■■ 0.00 7,090 7,040 7,030 270 1,900,800
26/12/2019 7,090 0.40 5.64 6,700 7,090 7,090 2 14,180
24/12/2019 6,700 -0.50 -7.46 7,200 6,710 6,700 263 1,762,100
18/12/2019 7,200 0.00 ■■ 0.00 7,180 7,200 7,200 5 36,000
16/12/2019 7,180 0.00 ■■ 0.00 7,190 7,180 7,140 220 1,579,600
13/12/2019 7,190 0.00 ■■ 0.00 7,210 7,200 7,190 21 150,990
12/12/2019 7,210 -0.10 -1.39 7,270 7,210 7,000 15 108,150
11/12/2019 7,270 0.00 ■■ 0.00 7,280 7,270 7,270 5 36,350
09/12/2019 7,280 0.50 6.87 6,810 7,280 6,800 125 910,000
06/12/2019 6,810 -0.50 -7.34 7,300 7,350 6,810 506 3,445,860
03/12/2019 7,300 0.00 ■■ 0.00 7,300 7,390 7,300 333 2,430,900
02/12/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1 7,300
29/11/2019 7,300 -0.10 -1.37 7,390 7,300 7,300 8 58,400
26/11/2019 7,390 0.00 ■■ 0.00 7,350 7,390 7,390 9 66,510
21/11/2019 7,350 0.00 ■■ 0.00 7,350 7,350 7,350 216 1,587,600
19/11/2019 7,350 0.00 ■■ 0.00 7,350 7,350 7,350 2 14,700
18/11/2019 7,350 0.00 ■■ 0.00 7,350 7,350 7,350 2 14,700
15/11/2019 7,350 0.00 ■■ 0.00 7,350 7,350 7,340 130 955,500
14/11/2019 7,350 0.40 5.44 7,000 7,350 7,000 3 22,050
13/11/2019 7,000 -0.40 -5.71 7,350 7,000 7,000 1 7,000
12/11/2019 7,350 0.00 ■■ 0.00 7,350 7,350 7,010 5 36,750
11/11/2019 7,350 0.00 ■■ 0.00 7,300 7,390 7,000 87 639,450
08/11/2019 7,300 -0.10 -1.37 7,440 7,400 7,300 20 146,000
07/11/2019 7,440 0.30 4.03 7,100 7,490 7,440 57 424,080
06/11/2019 7,100 -0.40 -5.63 7,510 7,890 7,100 32 227,200
05/11/2019 7,510 -0.10 -1.33 7,570 7,560 7,510 37 277,870
04/11/2019 7,570 0.00 ■■ 0.00 7,580 7,580 7,570 3 22,710
01/11/2019 7,580 -0.10 -1.32 7,640 7,600 7,110 33 250,140
30/10/2019 7,640 0.00 ■■ 0.00 7,680 7,670 7,640 15 114,600
29/10/2019 7,680 0.00 ■■ 0.00 7,690 7,690 7,680 7 53,760
28/10/2019 7,690 0.00 ■■ 0.00 7,680 7,690 7,690 5 38,450
25/10/2019 7,680 -0.10 -1.30 7,790 7,780 7,680 27 207,360
24/10/2019 7,790 0.10 1.28 7,720 7,790 7,790 5 38,950
22/10/2019 7,720 0.00 ■■ 0.00 7,740 7,730 7,410 110 849,200
21/10/2019 7,740 0.00 ■■ 0.00 7,780 7,760 7,400 207 1,602,180
18/10/2019 7,780 0.00 ■■ 0.00 7,800 7,780 7,780 5 38,900
17/10/2019 7,800 -0.10 -1.28 7,870 7,800 7,800 10 78,000
16/10/2019 7,870 0.00 ■■ 0.00 7,890 7,880 7,870 4 31,480
15/10/2019 7,890 0.10 1.27 7,800 7,890 7,850 320 2,524,800
14/10/2019 7,800 -0.20 -2.56 7,990 7,800 7,440 1,473 11,489,400
11/10/2019 7,990 0.10 1.25 7,900 7,990 7,410 54 431,460
07/10/2019 7,900 0.50 6.33 7,450 7,900 7,500 201 1,587,900
04/10/2019 7,450 -0.50 -6.71 7,900 7,890 7,450 6 44,700
03/10/2019 7,900 0.50 6.33 7,450 7,900 7,800 200 1,580,000
02/10/2019 7,450 0.00 ■■ 0.00 7,400 7,450 7,450 500 3,725,000
01/10/2019 7,400 -0.50 -6.76 7,900 7,400 7,400 1 7,400
27/09/2019 7,900 0.10 1.27 7,800 7,900 7,800 465 3,673,500
26/09/2019 7,800 0.00 ■■ 0.00 7,840 7,800 7,800 1 7,800
24/09/2019 7,840 -0.10 -1.28 7,980 7,890 7,440 407 3,190,880
23/09/2019 7,980 0.00 ■■ 0.00 8,000 7,980 7,980 1 7,980
20/09/2019 8,000 -0.20 -2.50 8,200 8,000 8,000 1 8,000
19/09/2019 8,200 -0.10 -1.22 8,290 8,200 8,200 1 8,200
18/09/2019 8,290 0.40 4.83 7,900 8,290 7,360 2,004 16,613,160
16/09/2019 7,900 0.40 5.06 7,510 7,900 7,510 53 418,700
12/09/2019 7,510 -0.50 -6.66 8,000 7,900 7,510 2,001 15,027,510
11/09/2019 8,000 -0.10 -1.25 8,100 8,000 8,000 2 16,000
10/09/2019 8,100 -0.10 -1.23 8,200 8,100 8,100 5 40,500
09/09/2019 8,200 0.20 2.44 8,000 8,200 7,500 207 1,697,400
06/09/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,450 253 2,024,000
05/09/2019 8,000 -0.20 -2.50 8,200 8,000 8,000 957 7,656,000
04/09/2019 8,200 0.00 ■■ 0.00 8,190 8,200 7,850 17 139,400
03/09/2019 8,190 0.30 3.66 7,890 8,190 7,380 25 204,750
30/08/2019 7,890 0.10 1.27 7,770 7,890 7,750 200 1,578,000
29/08/2019 7,770 0.00 ■■ 0.00 7,790 7,770 7,770 10 77,700
28/08/2019 7,790 0.00 ■■ 0.00 7,830 7,790 7,790 60 467,400
27/08/2019 7,830 0.00 ■■ 0.00 7,860 7,830 7,830 5 39,150
26/08/2019 7,860 0.00 ■■ 0.00 7,890 7,870 7,860 12 94,320
23/08/2019 7,890 0.00 ■■ 0.00 7,890 7,890 7,890 2 15,780
22/08/2019 7,890 0.00 ■■ 0.00 7,890 8,000 7,890 242 1,909,380
21/08/2019 7,890 0.00 ■■ 0.00 7,900 7,890 7,500 33 260,370
20/08/2019 7,900 -0.10 -1.27 8,000 8,250 7,450 487 3,847,300
19/08/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 50 400,000
16/08/2019 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 6 48,000
15/08/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 400 3,200,000
14/08/2019 8,000 0.30 3.75 7,700 8,000 8,000 2 16,000
13/08/2019 7,700 -0.50 -6.49 8,200 7,700 7,700 150 1,155,000
09/08/2019 8,200 0.30 3.66 7,900 8,200 8,200 1 8,200
08/08/2019 7,900 0.20 2.53 7,700 7,900 7,800 600 4,740,000
07/08/2019 7,700 0.20 2.60 7,500 7,700 7,700 9 69,300
06/08/2019 7,500 -0.20 -2.67 7,690 7,500 7,500 470 3,525,000
05/08/2019 7,690 0.00 ■■ 0.00 7,700 7,700 7,410 232 1,784,080
02/08/2019 7,700 0.00 ■■ 0.00 7,650 7,700 7,300 224 1,724,800
01/08/2019 7,650 -0.50 -6.54 8,200 8,200 7,650 122 933,300
31/07/2019 8,200 -0.20 -2.44 8,400 8,300 7,820 174 1,426,800
29/07/2019 8,400 -0.10 -1.19 8,500 8,400 8,400 1 8,400
26/07/2019 8,500 0.50 5.88 8,000 8,500 8,100 1,011 8,593,500
25/07/2019 8,000 0.10 1.25 7,900 8,000 7,850 601 4,808,000
23/07/2019 7,900 -0.10 -1.27 7,990 7,990 7,900 4 31,600
22/07/2019 7,990 0.00 ■■ 0.00 8,000 8,000 7,990 2 15,980
19/07/2019 8,000 0.10 1.25 7,890 8,000 7,360 449 3,592,000
17/07/2019 7,890 0.00 ■■ 0.00 7,880 7,900 7,600 302 2,382,780
16/07/2019 7,880 -0.10 -1.27 7,990 7,980 7,600 66 520,080
15/07/2019 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 5 39,950
12/07/2019 7,990 0.00 ■■ 0.00 7,960 8,180 7,990 7 55,930
11/07/2019 7,960 0.00 ■■ 0.00 7,930 7,960 7,960 1 7,960
10/07/2019 7,930 -0.10 -1.26 7,990 7,980 7,850 210 1,665,300
09/07/2019 7,990 0.10 1.25 7,870 7,990 7,990 2 15,980
08/07/2019 7,870 -0.10 -1.27 7,950 7,940 7,870 11 86,570
05/07/2019 7,950 0.50 6.29 7,500 7,970 7,950 3 23,850
04/07/2019 7,500 -0.50 -6.67 7,990 8,200 7,500 13 97,500
03/07/2019 7,990 0.00 ■■ 0.00 7,970 8,000 7,990 10 79,900
02/07/2019 7,970 0.00 ■■ 0.00 8,000 8,270 7,440 2,264 18,044,080
01/07/2019 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 32 256,000
28/06/2019 8,000 0.00 ■■ 0.00 7,950 8,300 8,000 3 24,000
27/06/2019 7,950 0.40 5.03 7,550 7,950 7,320 681 5,413,950
26/06/2019 7,550 -0.50 -6.62 8,000 8,300 7,510 32 241,600
24/06/2019 8,000 -0.40 -5.00 8,390 8,500 8,000 605 4,840,000
21/06/2019 8,390 0.40 4.77 8,000 8,390 8,000 213 1,787,070
20/06/2019 8,000 0.20 2.50 7,790 8,300 8,000 432 3,456,000
19/06/2019 7,790 0.30 3.85 7,510 7,790 7,790 2 15,580
18/06/2019 7,510 -0.50 -6.66 8,000 7,990 7,440 12 90,120
17/06/2019 8,000 0.00 ■■ 0.00 7,980 8,000 8,000 2 16,000
14/06/2019 7,980 0.00 ■■ 0.00 8,000 7,980 7,980 2 15,960
13/06/2019 7,980 0.00 ■■ 0.00 8,000 7,980 7,980 2 15,960
11/06/2019 8,000 0.10 1.25 7,900 8,000 8,000 2 16,000
10/06/2019 7,900 -1.00 -12.66 8,890 8,760 7,900 171 1,350,900
07/06/2019 8,890 0.00 ■■ 0.00 8,900 9,520 8,890 1,857 16,508,730
06/06/2019 8,890 0.00 ■■ 0.00 8,900 9,520 8,890 1,857 16,508,730
05/06/2019 8,900 0.00 ■■ 0.00 8,870 8,900 8,900 1 8,900
04/06/2019 8,870 0.00 ■■ 0.00 8,870 8,870 8,250 51 452,370
03/06/2019 8,870 0.00 ■■ 0.00 8,880 8,870 8,870 2 17,740
02/06/2019 8,880 0.00 ■■ 0.00 8,900 8,880 8,280 3,146 27,936,480
31/05/2019 8,880 0.00 ■■ 0.00 8,900 8,880 8,280 3,146 27,936,480
30/05/2019 8,900 0.00 ■■ 0.00 8,940 8,900 8,900 5 44,500
29/05/2019 8,940 0.00 ■■ 0.00 8,960 8,940 8,940 1 8,940
28/05/2019 8,960 0.00 ■■ 0.00 9,000 8,960 8,960 1 8,960
27/05/2019 9,000 0.10 1.11 8,950 9,040 9,000 8 72,000
26/05/2019 8,950 0.00 ■■ 0.00 8,980 8,950 8,950 1 8,950
24/05/2019 8,950 0.00 ■■ 0.00 8,980 8,950 8,950 1 8,950
23/05/2019 8,980 0.00 ■■ 0.00 8,980 9,300 8,980 203 1,822,940
22/05/2019 8,980 0.20 2.23 8,740 8,980 8,300 52 466,960
21/05/2019 8,740 0.00 ■■ 0.00 8,790 8,770 8,740 6 52,440
20/05/2019 8,790 0.00 ■■ 0.00 8,780 8,880 8,790 3 26,370
19/05/2019 8,780 0.50 5.69 8,300 8,780 8,300 2,991 26,260,980
17/05/2019 8,780 0.50 5.69 8,300 8,780 8,300 2,991 26,260,980
16/05/2019 8,300 -0.60 -7.23 8,860 9,090 8,300 361 2,996,300
15/05/2019 8,860 0.00 ■■ 0.00 8,880 8,860 8,310 101 894,860
14/05/2019 8,880 -0.10 -1.13 8,950 8,900 8,880 102 905,760
13/05/2019 8,950 0.00 ■■ 0.00 8,970 8,990 8,950 24 214,800
12/05/2019 8,970 -0.10 -1.11 9,100 8,970 8,970 2 17,940
10/05/2019 8,970 -0.10 -1.11 9,100 8,970 8,970 2 17,940
09/05/2019 9,100 -0.10 -1.10 9,230 9,100 9,100 2 18,200
08/05/2019 9,230 0.20 2.17 8,990 9,230 8,500 32 295,360
07/05/2019 8,990 -0.30 -3.34 9,240 9,090 8,990 4 35,960
06/05/2019 9,240 0.30 3.25 8,990 9,240 8,370 2,750 25,410,000
05/05/2019 8,990 0.40 4.45 8,610 8,990 8,990 1 8,990
03/05/2019 8,990 0.40 4.45 8,610 8,990 8,990 1 8,990
02/05/2019 8,610 -0.60 -6.97 9,230 8,610 8,590 691 5,949,510
25/04/2019 9,230 0.50 5.42 8,700 9,280 9,000 2,852 26,323,960
24/04/2019 9,230 0.50 5.42 8,700 9,280 9,000 2,852 26,323,960
23/04/2019 8,700 -0.60 -6.90 9,290 9,800 8,700 47 408,900
22/04/2019 9,290 -0.10 -1.08 9,400 9,390 9,290 6 55,740
21/04/2019 9,400 0.60 6.38 8,830 9,430 8,420 2,804 26,357,600
19/04/2019 9,400 0.60 6.38 8,830 9,430 8,420 2,804 26,357,600
18/04/2019 8,830 -0.70 -7.93 9,490 9,880 8,830 60 529,800
17/04/2019 9,490 -0.40 -4.21 9,900 10,500 9,210 17 161,330
16/04/2019 9,900 0.20 2.02 9,690 10,350 9,900 22 217,800
15/04/2019 9,690 0.00 ■■ 0.00 9,690 9,900 9,020 205 1,986,450
12/04/2019 9,690 0.00 ■■ 0.00 9,690 9,900 9,020 205 1,986,450
11/04/2019 9,690 0.00 ■■ 0.00 9,700 9,690 9,030 21 203,490
10/04/2019 9,700 -0.10 -1.03 9,800 9,700 9,700 2 19,400
09/04/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
08/04/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
05/04/2019 9,800 -0.10 -1.02 9,900 9,800 9,800 2 19,600
04/04/2019 9,860 -0.74 -7.51 10,600 9,860 9,860 1,000 9,860,000
03/04/2019 10,600 0.60 5.66 10,000 10,600 10,600 10 106,000
02/04/2019 9,900 0.20 2.02 9,700 9,900 9,650 300 2,970,000
01/04/2019 9,700 -0.20 -2.06 9,900 9,700 9,700 2 19,400
31/03/2019 8,770 0.57 6.50 8,200 8,770 8,600 300 2,631,000
29/03/2019 9,900 0.40 4.04 9,500 9,900 9,900 200 1,980,000
28/03/2019 10,000 0.10 1.00 9,900 10,000 10,000 950 9,500,000
27/03/2019 9,900 0.30 3.03 9,600 9,900 8,930 820 8,118,000
26/03/2019 9,600 0.51 5.31 9,090 9,600 8,500 1,010 9,696,000
25/03/2019 9,500 -0.20 -2.11 9,650 9,600 9,500 3 28,500
22/03/2019 9,650 0.00 ■■ 0.00 9,700 9,800 9,650 102 984,300
21/03/2019 9,700 -0.10 -1.03 9,790 9,780 9,700 4 38,800
20/03/2019 9,790 0.30 3.06 9,500 9,990 9,790 2,503 24,504,370
19/03/2019 9,500 0.20 2.11 9,350 9,500 9,300 3 28,500
18/03/2019 9,350 0.50 5.35 8,800 9,350 9,350 1 9,350
15/03/2019 8,800 -0.40 -4.55 9,200 9,400 8,560 2,666 23,460,800
14/03/2019 9,200 -0.10 -1.09 9,300 9,200 9,200 10 92,000
13/03/2019 9,300 -0.10 -1.08 9,400 9,300 9,300 20 186,000
12/03/2019 9,400 0.20 2.13 9,200 9,500 9,190 3,898 36,641,200
11/03/2019 9,200 0.20 2.17 9,000 9,200 8,550 261 2,401,200
08/03/2019 9,000 -0.20 -2.22 9,190 9,000 9,000 1 9,000
07/03/2019 9,190 0.00 ■■ 0.00 9,170 9,390 9,190 3 27,570
06/03/2019 10,000 -0.45 -4.50 10,450 11,000 10,000 1,740 17,400,000
05/03/2019 9,170 0.00 ■■ 0.00 9,160 9,170 9,170 10 91,700
04/03/2019 9,160 0.00 ■■ 0.00 9,190 9,290 8,550 14 128,240
01/03/2019 9,190 0.10 1.09 9,130 9,440 9,190 9 82,710
28/02/2019 9,130 -0.10 -1.10 9,190 9,130 9,130 5 45,650
27/02/2019 9,190 -0.10 -1.09 9,280 9,500 9,100 41 376,790
26/02/2019 9,280 0.10 1.08 9,200 9,700 9,280 2 18,560
25/02/2019 9,200 0.60 6.52 8,600 9,200 8,600 101 929,200
22/02/2019 8,600 -0.10 -1.16 8,700 9,300 8,600 3 25,800
21/02/2019 8,700 0.00 ■■ 0.00 8,700 9,270 8,700 2 17,400
20/02/2019 8,700 0.20 2.30 8,500 9,090 8,400 1,086 9,448,200
19/02/2019 8,500 -0.40 -4.71 8,950 9,470 8,500 2,853 24,250,500
18/02/2019 8,950 0.10 1.12 8,840 8,950 8,840 82 733,900
15/02/2019 8,840 -0.70 -7.92 9,500 8,910 8,840 1,330 11,757,200
14/02/2019 9,500 0.60 6.32 8,900 9,500 9,100 30 285,000
13/02/2019 8,900 0.00 ■■ 0.00 8,900 9,500 8,280 2,920 25,988,000
12/02/2019 8,900 -0.20 -2.25 9,120 9,120 8,900 60 534,000
11/02/2019 9,120 -0.70 -7.68 9,800 9,600 9,120 294 2,681,280
01/02/2019 9,800 0.40 4.08 9,430 10,000 9,800 2 19,600
31/01/2019 9,430 0.00 ■■ 0.00 9,440 9,430 9,430 1 9,430
30/01/2019 9,440 0.30 3.18 9,190 9,830 8,990 2,614 24,676,160
28/01/2019 9,190 -0.10 -1.09 9,330 9,190 9,190 2 18,380
25/01/2019 9,330 0.40 4.29 8,900 9,330 8,410 2,501 23,334,330
24/01/2019 8,900 -0.10 -1.12 9,040 8,990 8,900 34,000 302,600,000
23/01/2019 9,040 0.30 3.32 8,750 9,200 9,040 17,000 153,680,000
22/01/2019 8,750 -0.60 -6.86 9,300 9,800 8,660 3,095,000 27,081,250,000
21/01/2019 9,300 0.25 2.69 9,050 9,390 8,460 6,410 59,613,000
20/01/2019 9,600 -0.10 -1.04 9,700 9,050 9,050 9,010 86,496,000
18/01/2019 9,050 -0.65 -7.18 9,700 9,050 9,050 130 1,176,500
17/01/2019 9,700 0.41 4.23 9,290 9,700 8,700 90 873,000
16/01/2019 9,290 0.09 0.97 9,200 9,500 8,560 31,730 294,771,700
15/01/2019 9,200 -0.53 -5.76 9,730 9,200 9,200 500 4,600,000
14/01/2019 9,730 0.63 6.47 9,100 9,730 8,470 20 194,600
11/01/2019 9,100 -0.67 -7.36 9,770 10,000 9,090 1,070 9,737,000
10/01/2019 9,770 -0.73 -7.47 10,500 9,770 9,770 70 683,900
09/01/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
08/01/2019 10,500 0.64 6.10 9,860 10,500 9,200 1,020 10,710,000
07/01/2019 9,860 -0.74 -7.51 10,600 9,860 9,860 1,000 9,860,000
04/01/2019 9,860 -0.74 -7.51 10,600 9,860 9,860 1,000 9,860,000
03/01/2019 10,600 0.60 5.66 10,000 10,600 10,600 10 106,000
29/12/2018 10,000 0.10 1.00 9,900 10,000 10,000 950 9,500,000
28/12/2018 10,000 0.10 1.00 9,900 10,000 10,000 950 9,500,000
27/12/2018 9,900 0.30 3.03 9,600 9,900 8,930 820 8,118,000
26/12/2018 9,600 0.51 5.31 9,090 9,600 8,500 1,010 9,696,000
25/12/2018 9,090 0.49 5.39 8,600 9,090 8,600 130 1,181,700
24/12/2018 8,600 0.04 0.47 8,560 9,140 8,600 1,100 9,460,000
20/12/2018 8,560 -0.64 -7.48 9,200 8,700 8,560 7,600 65,056,000
19/12/2018 9,200 -0.10 -1.09 9,300 9,200 9,200 100 920,000
14/12/2018 9,300 0.60 6.45 8,700 9,300 9,290 3,100 28,830,000
13/12/2018 8,700 -0.55 -6.32 9,250 9,890 8,700 3,300 28,710,000
11/12/2018 9,250 -0.65 -7.03 9,900 9,250 9,250 3,340 30,895,000
10/12/2018 9,900 -0.70 -7.07 10,600 9,900 9,900 1,070 10,593,000
07/12/2018 10,600 0.60 5.66 10,000 10,600 10,000 120 1,272,000
06/12/2018 10,000 -0.45 -4.50 10,450 11,000 10,000 1,740 17,400,000
05/12/2018 10,450 0.65 6.22 9,800 10,450 9,600 23,330 243,798,500
04/12/2018 9,800 0.42 4.29 9,380 9,900 9,200 35,270 345,646,000
03/12/2018 9,380 0.61 6.50 8,770 9,380 8,800 7,130 66,879,400
30/11/2018 8,770 0.57 6.50 8,200 8,770 8,600 300 2,631,000
29/11/2018 8,200 -0.20 -2.44 8,400 8,910 7,820 17,500 143,500,000
28/11/2018 8,400 -0.50 -5.95 8,900 9,400 8,400 19,010 159,684,000
27/11/2018 8,900 0.13 1.46 8,770 8,900 8,900 12,000 106,800,000
22/11/2018 8,770 0.57 6.50 8,200 8,770 8,770 10 87,700
21/11/2018 8,200 -0.30 -3.66 8,500 8,200 8,200 400 3,280,000
20/11/2018 8,500 -0.40 -4.71 8,900 8,500 8,500 2,160 18,360,000
18/11/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 7,000 62,300,000
16/11/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 7,000 62,300,000
15/11/2018 8,900 -0.10 -1.12 9,000 8,900 8,900 3,000 26,700,000
14/11/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 70 630,000
13/11/2018 9,000 0.20 2.22 8,800 9,000 9,000 11,650 104,850,000
11/11/2018 8,800 -0.20 -2.27 9,000 8,800 8,800 1,900 16,720,000
09/11/2018 8,800 -0.20 -2.27 9,000 8,800 8,800 1,900 16,720,000
06/11/2018 9,000 0.35 3.89 8,650 9,000 8,650 28,600 257,400,000
05/11/2018 8,650 0.05 0.58 8,600 8,650 8,600 4,650 40,222,500
02/11/2018 8,600 0.55 6.40 8,050 8,600 7,550 17,200 147,920,000
01/11/2018 8,600 0.55 6.40 8,050 8,600 7,550 17,200 147,920,000
31/10/2018 8,050 -0.51 -6.34 8,560 8,050 8,050 400 3,220,000
25/10/2018 8,560 0.56 6.54 8,000 8,560 8,000 26,120 223,587,200
24/10/2018 8,000 0.25 3.13 8,000 8,250 8,000 30 240,000
23/10/2018 8,000 -0.56 -7.00 8,560 8,560 7,970 7,630 61,040,000
22/10/2018 8,560 0.56 6.54 8,000 8,560 7,500 4,950 42,372,000
19/10/2018 8,000 -0.50 -6.25 8,500 9,000 8,000 400 3,200,000
18/10/2018 8,500 0.03 0.35 8,470 8,500 7,880 46,240 393,040,000
17/10/2018 8,470 -0.63 -7.44 9,100 9,200 8,470 370 3,133,900
16/10/2018 9,100 -0.10 -1.10 9,200 9,100 8,560 60 546,000
15/10/2018 9,200 0.30 3.26 8,900 9,200 9,200 10 92,000
11/10/2018 8,900 0.10 1.12 8,800 8,900 8,190 2,120 18,868,000
09/10/2018 8,800 -0.20 -2.27 9,000 8,800 8,800 2,000 17,600,000
08/10/2018 9,000 -0.25 -2.78 9,250 9,250 8,900 15,320 137,880,000
05/10/2018 9,250 0.55 5.95 8,700 9,250 8,700 6,000 55,500,000
04/10/2018 8,700 -0.40 -4.60 9,100 9,390 8,700 5,520 48,024,000
03/10/2018 9,100 0.10 1.10 9,000 9,500 9,100 2,270 20,657,000
02/10/2018 9,000 0.40 4.44 8,600 9,000 8,500 17,330 155,970,000
01/10/2018 8,600 -0.53 -6.16 9,130 9,600 8,600 20,940 180,084,000
30/09/2018 9,130 0.59 6.46 8,540 9,130 8,700 18,790 171,552,700
28/09/2018 9,130 0.59 6.46 8,540 9,130 8,700 18,790 171,552,700
27/09/2018 8,540 0.55 6.44 7,990 8,540 7,900 11,700 99,918,000
26/09/2018 7,990 0.52 6.51 7,470 7,990 7,700 13,160 105,148,400
25/09/2018 7,470 0.05 0.67 7,420 7,470 7,300 3,060 22,858,200
24/09/2018 7,420 -0.38 -5.12 7,800 7,420 7,420 50 371,000
21/09/2018 7,800 0.48 6.15 7,320 7,800 7,800 300 2,340,000
19/09/2018 7,320 -0.48 -6.56 7,800 8,200 7,320 1,010 7,393,200
18/09/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10 78,000
17/09/2018 7,800 0.45 5.77 7,350 7,800 7,800 20 156,000
14/09/2018 7,350 0.33 4.49 7,020 7,510 7,350 200 1,470,000
13/09/2018 7,020 -0.28 -3.99 7,300 7,020 7,020 10 70,200
12/09/2018 7,300 0.05 0.68 7,250 7,300 7,300 10 73,000
11/09/2018 7,250 -0.11 -1.52 7,360 7,870 7,150 90 652,500
10/09/2018 7,360 -0.55 -7.47 7,910 7,360 7,360 20 147,200
07/09/2018 7,910 0.35 4.42 7,560 7,910 7,910 1,000 7,910,000
06/09/2018 7,560 0.49 6.48 7,070 7,560 7,560 1,950 14,742,000
05/09/2018 7,070 -0.53 -7.50 7,600 7,200 7,070 2,000 14,140,000
04/09/2018 7,600 -0.40 -5.26 8,000 8,200 7,600 1,080 8,208,000
31/08/2018 8,000 0.30 3.75 7,700 8,000 7,600 470 3,760,000
30/08/2018 7,700 -0.20 -2.60 7,900 7,700 7,700 1,030 7,931,000
29/08/2018 7,900 -0.20 -2.53 8,100 7,900 7,900 470 3,713,000
28/08/2018 8,100 0.20 2.47 7,900 8,400 7,800 60 486,000
27/08/2018 7,900 -0.30 -3.80 8,200 8,200 7,900 120 948,000
24/08/2018 8,200 -0.09 -1.10 8,290 8,250 7,850 880 7,216,000
22/08/2018 8,290 -0.05 -0.60 8,340 8,290 8,290 50 414,500
21/08/2018 8,340 -0.01 -0.12 8,350 8,500 8,340 20 166,800
20/08/2018 8,350 0.00 ■■ 0.00 8,350 8,350 8,350 20 167,000
19/08/2018 8,350 0.10 1.20 8,250 8,800 8,350 20 167,000
17/08/2018 8,350 0.10 1.20 8,250 8,800 8,350 20 167,000
16/08/2018 8,250 0.40 4.85 7,850 8,300 8,250 30 247,500
15/08/2018 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 100 785,000
14/08/2018 7,850 -0.50 -6.37 8,350 8,350 7,850 80 628,000
13/08/2018 8,350 -0.15 -1.80 8,500 8,400 8,350 40 334,000
10/08/2018 8,500 0.48 5.65 8,020 8,580 8,500 3,220 27,370,000
09/08/2018 8,020 0.52 6.48 7,500 8,020 8,000 5,100 40,902,000
08/08/2018 7,500 -0.25 -3.33 7,750 8,200 7,500 150 1,125,000
04/08/2018 7,750 -0.05 -0.65 7,800 7,800 7,750 1,540 11,935,000
03/08/2018 7,750 -0.05 -0.65 7,800 7,800 7,750 1,540 11,935,000
02/08/2018 7,800 -0.45 -5.77 8,250 7,800 7,800 2,200 17,160,000
01/08/2018 8,250 -0.05 -0.61 8,300 8,250 7,800 720 5,940,000
31/07/2018 8,300 -0.50 -6.02 8,300 8,300 7,800 1,200 9,960,000
30/07/2018 8,300 -0.50 -6.02 8,300 8,300 7,800 1,200 9,960,000
26/07/2018 8,300 -0.04 -0.48 8,340 8,300 8,300 20 166,000
25/07/2018 8,340 -0.01 -0.12 8,350 8,340 8,340 20 166,800
24/07/2018 8,350 0.45 5.39 7,900 8,350 7,900 2,510 20,958,500
23/07/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 180 1,422,000
20/07/2018 7,900 -0.13 -1.65 8,030 7,900 7,900 960 7,584,000
19/07/2018 7,900 -0.13 -1.65 8,030 7,900 7,900 960 7,584,000
18/07/2018 8,030 0.00 ■■ 0.00 8,030 8,030 8,030 20 160,600
17/07/2018 8,030 0.52 6.48 7,510 8,030 7,900 25,670 206,130,100
15/07/2018 7,510 0.49 6.52 7,020 7,510 7,450 3,000 22,530,000
13/07/2018 7,510 0.49 6.52 7,020 7,510 7,450 3,000 22,530,000
09/07/2018 7,020 0.42 5.98 6,600 7,020 7,000 5,660 39,733,200
07/07/2018 6,600 -0.15 -2.27 6,750 7,000 6,600 510 3,366,000
06/07/2018 6,600 -0.15 -2.27 6,750 7,000 6,600 510 3,366,000
05/07/2018 6,750 -0.35 -5.19 7,100 6,750 6,750 10 67,500
04/07/2018 6,750 -0.35 -5.19 7,100 6,750 6,750 10 67,500
03/07/2018 7,100 0.40 5.63 6,700 7,160 7,100 30 213,000
02/07/2018 6,700 -0.03 -0.45 6,730 6,720 6,700 4,000 26,800,000
01/07/2018 6,730 -0.07 -1.04 6,800 0 0 40 269,200
29/06/2018 6,730 -0.07 -1.04 6,800 7,200 6,730 40 269,200
28/06/2018 6,800 -0.10 -1.47 6,900 6,900 6,800 3,000 20,400,000
27/06/2018 6,900 -0.10 -1.45 7,000 6,900 6,900 1,000 6,900,000
26/06/2018 7,000 -0.10 -1.43 7,100 7,100 7,000 2,150 15,050,000
25/06/2018 7,100 -0.30 -4.23 7,400 7,100 7,100 2,070 14,697,000
21/06/2018 7,400 0.10 1.35 7,300 7,400 7,400 500 3,700,000
20/06/2018 7,300 0.30 4.11 7,000 7,300 6,700 1,500 10,950,000
19/06/2018 7,000 -0.20 -2.86 7,200 7,200 7,000 50 350,000
18/06/2018 7,200 -0.15 -2.08 7,350 7,200 6,840 1,510 10,872,000
16/06/2018 7,350 -0.15 -2.04 7,500 7,350 7,350 20 147,000
15/06/2018 7,350 -0.15 -2.04 7,500 7,350 7,350 20 147,000
14/06/2018 7,500 0.20 2.67 7,300 7,500 7,500 1,000 7,500,000
13/06/2018 7,850 -0.05 -0.64 7,900 8,100 7,850 1,230 9,655,500
12/06/2018 7,900 -0.20 -2.53 8,100 8,100 7,900 40 316,000
11/06/2018 8,100 -0.15 -1.85 8,250 8,100 8,100 3,330 26,973,000
09/06/2018 8,250 0.25 3.03 8,000 8,400 7,750 230 1,897,500
08/06/2018 8,250 0.25 3.03 8,000 8,400 7,750 230 1,897,500
07/06/2018 8,000 -0.25 -3.13 8,250 8,590 7,750 1,100 8,800,000
06/06/2018 8,250 0.05 0.61 8,200 8,470 8,100 160 1,320,000
05/06/2018 8,200 -0.25 -3.05 8,450 8,800 8,200 1,580 12,956,000
04/06/2018 8,450 0.10 1.18 8,350 8,930 8,200 18,380 155,311,000
03/06/2018 8,350 0.34 4.07 8,010 8,350 7,750 3,420 28,557,000
01/06/2018 8,350 0.34 4.07 8,010 8,350 7,750 3,420 28,557,000
31/05/2018 8,010 0.52 6.49 7,490 8,010 7,900 5,360 42,933,600
30/05/2018 7,490 0.49 6.54 7,000 7,490 7,100 2,730 20,447,700
29/05/2018 7,000 -0.50 -7.14 7,500 8,000 7,000 2,220 15,540,000
28/05/2018 7,500 -0.21 -2.80 7,710 8,000 7,500 600 4,500,000
27/05/2018 7,710 -0.44 -5.71 8,150 7,710 7,710 200 1,542,000
25/05/2018 7,710 -0.44 -5.71 8,150 7,710 7,710 200 1,542,000
24/05/2018 8,150 -0.04 -0.49 8,190 8,150 8,150 50 407,500
23/05/2018 8,190 -0.49 -5.98 8,190 8,190 7,700 100 819,000
22/05/2018 8,190 0.29 3.54 7,900 8,200 8,190 60 491,400
21/05/2018 7,900 -0.40 -5.06 8,300 8,300 7,900 430 3,397,000
20/05/2018 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 770 6,391,000
18/05/2018 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 770 6,391,000
17/05/2018 8,300 -0.10 -1.20 8,400 8,500 8,300 390 3,237,000
16/05/2018 8,400 0.10 1.19 8,400 8,550 8,400 1,380 11,592,000
15/05/2018 8,400 0.20 2.38 8,200 8,750 7,750 36,940 310,296,000
14/05/2018 8,200 0.25 3.05 8,200 8,450 8,200 20 164,000
13/05/2018 8,200 0.06 0.73 8,140 8,200 7,580 220 1,804,000
11/05/2018 8,200 0.06 0.73 8,140 8,200 7,580 220 1,804,000
10/05/2018 8,140 0.04 0.49 8,100 8,150 8,090 440 3,581,600
09/05/2018 8,100 -0.02 -0.25 8,120 8,100 7,600 110 891,000
08/05/2018 8,120 -0.01 -0.12 8,130 8,120 8,120 80 649,600
07/05/2018 8,130 -0.02 -0.25 8,150 8,140 7,650 480 3,902,400
05/05/2018 8,150 -0.05 -0.61 8,200 8,170 8,150 50 407,500
04/05/2018 8,150 -0.05 -0.61 8,200 8,170 8,150 50 407,500
03/05/2018 8,200 -0.18 -2.20 8,380 8,900 7,800 7,110 58,302,000
02/05/2018 8,380 -0.63 -7.52 9,010 9,640 8,380 9,250 77,515,000
30/04/2018 9,010 -0.14 -1.55 9,150 9,250 9,010 80 720,800
27/04/2018 9,010 -0.14 -1.55 9,150 9,250 9,010 80 720,800
26/04/2018 9,150 -0.14 -1.53 9,290 9,350 8,810 2,280 20,862,000
25/04/2018 9,290 0.19 2.05 9,100 9,640 8,810 730 6,781,700
24/04/2018 9,290 0.19 2.05 9,100 9,640 8,810 730 6,781,700
23/04/2018 9,100 -0.60 -6.59 9,700 9,650 9,100 7,580 68,978,000
20/04/2018 9,700 0.20 2.06 9,500 9,990 9,700 80 776,000
19/04/2018 9,500 -0.10 -1.05 9,600 9,600 9,200 9,580 91,010,000
18/04/2018 9,600 -0.13 -1.35 9,600 10,000 9,470 260 2,496,000
13/04/2018 9,700 0.10 1.03 9,700 10,300 9,500 3,120 30,264,000
12/04/2018 9,700 -0.30 -3.09 9,700 10,000 9,300 4,950 48,015,000
11/04/2018 9,700 0.10 1.03 9,700 9,800 9,500 120 1,164,000
10/04/2018 9,700 -0.30 -3.09 10,000 10,000 9,500 7,170 69,549,000
09/04/2018 10,000 -0.30 -3.00 10,000 10,000 9,700 5,110 51,100,000
06/04/2018 10,000 0.10 1.00 10,000 10,100 9,400 11,490 114,900,000
05/04/2018 10,000 -0.10 -1.00 10,100 10,200 9,800 1,630 16,300,000
04/04/2018 10,100 0.30 2.97 9,800 10,100 10,100 160 1,616,000
03/04/2018 9,800 -0.30 -3.06 10,100 10,700 9,800 1,190 11,662,000
02/04/2018 10,100 0.66 6.53 9,440 10,100 9,000 42,480 429,048,000
30/03/2018 9,440 -0.10 -1.06 9,440 9,440 9,340 620 5,852,800
29/03/2018 9,440 -0.01 -0.11 9,450 9,440 9,440 50 472,000
28/03/2018 9,450 -0.01 -0.11 9,450 9,600 8,800 5,580 52,731,000
27/03/2018 9,450 -0.05 -0.53 9,450 9,450 9,100 14,840 140,238,000
26/03/2018 9,450 0.35 3.70 9,100 9,500 9,000 290 2,740,500
23/03/2018 9,100 -0.32 -3.52 9,420 9,400 9,100 7,240 65,884,000
22/03/2018 9,420 -0.03 -0.32 9,450 9,420 9,200 1,090 10,267,800
21/03/2018 9,450 0.25 2.65 9,450 9,470 9,200 2,880 27,216,000
20/03/2018 9,450 0.25 2.65 9,200 9,470 9,450 580 5,481,000
19/03/2018 9,200 -0.19 -2.07 9,390 9,490 9,200 130 1,196,000
16/03/2018 9,390 -0.11 -1.17 9,300 9,500 9,100 2,740 25,728,600
15/03/2018 9,300 -0.20 -2.15 9,500 9,300 9,100 3,120 29,016,000
14/03/2018 9,500 -0.29 -3.05 9,790 9,770 9,300 1,510 14,345,000
13/03/2018 9,790 0.00 ■■ 0.00 9,790 9,790 9,790 130 1,272,700
12/03/2018 9,790 0.34 3.47 9,450 9,780 9,780 50 489,500
09/03/2018 9,780 0.33 3.37 9,450 9,780 9,780 30 293,400
08/03/2018 9,450 -0.05 -0.53 9,500 9,790 9,300 13,370 126,346,500
07/03/2018 9,500 0.19 2.00 9,310 9,690 9,300 700 6,650,000
06/03/2018 9,310 -0.18 -1.93 9,490 9,690 9,300 1,070 9,961,700
05/03/2018 9,490 -0.01 -0.11 9,500 9,790 9,310 2,110 20,023,900
02/03/2018 9,500 0.01 0.11 9,490 9,690 9,300 3,150 29,925,000
01/03/2018 9,490 0.18 1.90 9,310 9,800 9,220 8,480 80,475,200
28/02/2018 9,310 -0.28 -3.01 9,590 9,900 9,300 8,210 76,435,100
27/02/2018 9,590 0.29 3.02 9,300 9,940 9,210 10,560 101,270,400
26/02/2018 9,300 -0.49 -5.27 9,790 10,000 9,300 7,170 66,681,000
23/02/2018 9,790 0.39 3.98 9,400 9,900 9,790 80 783,200
22/02/2018 9,400 -0.20 -2.13 9,600 9,600 9,310 21,950 206,330,000
21/02/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,250 98,400,000
14/02/2018 9,600 -0.03 -0.31 9,630 10,000 9,310 8,080 77,568,000
13/02/2018 9,600 -0.03 -0.31 9,630 10,000 9,310 8,080 77,568,000
12/02/2018 9,630 -0.25 -2.60 9,880 9,700 9,300 340 3,274,200
09/02/2018 9,880 0.53 5.36 9,350 9,930 9,350 2,050 20,254,000
08/02/2018 9,350 -0.60 -6.42 9,950 10,200 9,350 1,790 16,736,500
07/02/2018 9,950 0.05 0.50 9,900 10,500 9,890 2,190 21,790,500
06/02/2018 9,890 -0.01 -0.10 9,900 10,000 9,210 8,670 85,746,300
05/02/2018 9,900 0.01 0.10 9,890 10,000 9,410 7,650 75,735,000
02/02/2018 9,890 0.44 4.45 9,450 10,100 9,400 4,100 40,549,000
01/02/2018 9,450 -0.34 -3.60 9,790 9,800 9,400 430 4,063,500
31/01/2018 9,790 0.29 2.96 9,500 10,000 9,400 59,520 582,700,800
30/01/2018 9,500 -0.44 -4.63 9,940 9,900 9,300 9,070 86,165,000
29/01/2018 9,940 -0.06 -0.60 10,000 9,940 9,300 58,150 578,011,000
26/01/2018 10,000 0.12 1.20 9,880 10,000 9,500 5,910 59,100,000
25/01/2018 9,880 -0.47 -4.76 10,350 10,500 9,800 71,630 707,704,400
24/01/2018 8,250 -1.45 -17.58 9,700 10,350 10,300 1,120 9,240,000
22/01/2018 10,350 0.65 6.28 9,700 10,350 10,300 102,740 1,063,359,000
19/01/2018 9,700 0.63 6.49 9,070 9,700 9,070 40,850 396,245,000
18/01/2018 9,070 0.59 6.50 8,480 9,070 8,480 40,260 365,158,200
17/01/2018 8,480 -0.47 -5.54 8,950 9,200 8,480 2,830 23,998,400
16/01/2018 8,950 0.19 2.12 8,760 8,950 8,700 11,240 100,598,000
15/01/2018 8,760 0.28 3.20 8,480 8,900 8,410 9,750 85,410,000
12/01/2018 8,480 -0.01 -0.12 8,490 8,800 8,350 1,790 15,179,200
11/01/2018 8,490 0.21 2.47 8,280 8,500 8,200 3,060 25,979,400
10/01/2018 8,280 -0.62 -7.49 8,900 9,000 8,280 34,280 283,838,400
09/01/2018 8,900 0.50 5.62 8,400 8,900 8,310 6,310 56,159,000
08/01/2018 8,700 0.39 4.48 8,310 8,700 8,440 3,600 31,320,000
05/01/2018 8,310 0.01 0.12 8,300 8,480 8,300 13,850 115,093,500
04/01/2018 8,200 0.01 0.12 8,290 8,300 8,100 6,170 50,594,000
03/01/2018 8,290 0.29 3.50 8,000 8,290 8,000 6,410 53,138,900
02/01/2018 8,000 -0.31 -3.88 8,310 8,450 8,000 28,360 226,880,000
01/01/2018 8,310 0.29 3.49 8,020 8,350 7,900 16,300 135,453,000
29/12/2017 8,310 0.29 3.49 8,020 8,350 7,900 16,300 135,453,000
28/12/2017 8,020 -0.35 -4.36 8,370 8,020 8,020 40 320,800
27/12/2017 8,370 0.07 0.84 8,300 8,380 8,000 8,250 69,052,500
26/12/2017 8,300 0.02 0.24 8,280 8,480 8,000 21,270 176,541,000
25/12/2017 8,280 0.00 ■■ 0.00 8,280 8,280 8,280 420 3,477,600
24/12/2017 8,280 0.28 3.38 8,000 8,390 7,500 930 7,700,400
22/12/2017 8,280 0.28 3.38 8,000 8,390 7,500 930 7,700,400
21/12/2017 8,000 -0.20 -2.50 8,200 8,770 8,000 25,660 205,280,000
20/12/2017 8,200 -0.15 -1.83 8,350 8,480 8,200 410 3,362,000
19/12/2017 8,500 0.18 2.12 8,320 8,800 7,770 15,250 129,625,000
18/12/2017 8,800 0.48 5.45 8,320 8,800 8,390 50 440,000
17/12/2017 8,320 0.02 0.24 8,300 8,340 7,900 16,390 136,364,800
15/12/2017 8,300 0.41 4.94 7,890 8,300 8,300 80 664,000
14/12/2017 7,890 -0.59 -7.48 8,480 8,480 7,890 24,640 194,409,600
13/12/2017 8,500 -0.03 -0.35 8,510 8,500 8,000 20,010 170,085,000
12/12/2017 8,510 0.32 3.76 8,190 8,700 7,650 19,050 162,115,500
11/12/2017 8,690 0.50 5.75 8,190 8,700 7,650 13,710 119,139,900
10/12/2017 8,190 -0.10 -1.22 8,290 8,290 8,000 2,990 24,488,100
08/12/2017 8,290 -0.26 -3.14 8,550 8,380 7,960 29,540 244,886,600
07/12/2017 8,290 -0.45 -5.43 8,550 8,380 7,960 29,500 244,555,000
05/12/2017 8,700 -0.65 -6.95 9,000 9,100 8,700 28,640 249,168,000
04/12/2017 9,350 -0.15 -1.58 9,490 9,790 9,350 8,250 77,137,500
01/12/2017 9,500 -0.10 -1.04 9,800 9,990 9,400 15,050 142,975,000
30/11/2017 9,600 0.49 5.38 9,390 9,600 9,160 52,830 507,168,000
29/11/2017 9,110 0.34 3.88 9,090 9,160 8,800 32,980 300,447,800
28/11/2017 8,770 0.57 6.95 8,500 8,770 8,000 109,430 959,701,100
27/11/2017 8,200 -0.05 -0.61 8,600 8,600 7,900 13,330 109,306,000
24/11/2017 8,250 -0.05 -0.60 8,600 8,850 7,750 1,120 9,240,000
23/11/2017 8,300 0.02 0.24 8,600 8,700 7,730 15,120 125,496,000
22/11/2017 8,280 0.28 3.50 8,340 8,340 7,900 21,030 174,128,400
21/11/2017 8,000 0.19 2.43 8,350 8,350 7,810 32,310 258,480,000
20/11/2017 7,810 -0.09 -1.14 8,400 8,400 7,800 3,490 27,256,900
17/11/2017 7,900 -0.30 -3.66 8,200 8,200 7,700 8,000 63,200,000
16/11/2017 8,200 -0.58 -6.61 8,500 8,740 8,180 33,340 273,388,000
15/11/2017 8,780 0.44 5.28 8,780 8,840 7,850 6,200 54,436,000
14/11/2017 8,340 0.06 0.72 8,500 8,840 8,200 13,500 112,590,000
13/11/2017 8,280 -0.62 -6.97 9,000 9,000 8,280 2,050 16,974,000
10/11/2017 8,900 0.50 5.95 8,300 8,980 8,000 6,390 56,871,000
09/11/2017 8,400 0.38 4.74 8,010 8,400 7,460 13,350 112,140,000
08/11/2017 8,020 0.52 6.93 7,210 8,020 7,210 4,030 32,320,600
07/11/2017 7,500 -0.50 -6.25 8,550 8,550 7,500 410 3,075,000
06/11/2017 8,000 -0.40 -4.76 8,970 8,970 8,000 4,860 38,880,000
03/11/2017 8,400 -0.50 -5.62 9,000 9,500 8,400 130 1,092,000
02/11/2017 8,900 -0.06 -0.67 8,900 8,900 8,900 10 89,000
01/11/2017 8,960 -0.04 -0.44 8,960 8,960 8,370 830 7,436,800
31/10/2017 9,000 0.20 2.27 9,000 9,000 9,000 40 360,000
30/10/2017 8,800 -0.20 -2.22 9,000 9,100 8,700 8,230 72,424,000
27/10/2017 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 46,390 417,510,000
26/10/2017 9,000 0.50 5.88 9,000 9,000 9,000 30 270,000
25/10/2017 8,500 0.10 1.19 8,000 8,500 8,000 5,320 45,220,000
24/10/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 110 924,000
23/10/2017 8,400 -0.30 -3.45 8,400 9,000 8,300 3,400 28,560,000
20/10/2017 8,700 0.50 6.10 8,700 8,700 8,700 40 348,000
19/10/2017 8,200 -0.21 -2.50 8,410 8,410 7,830 11,920 97,744,000
18/10/2017 8,410 0.39 4.86 8,400 8,410 8,400 1,030 8,662,300
17/10/2017 8,020 -0.42 -4.98 8,400 8,400 8,020 200 1,604,000
16/10/2017 8,440 0.00 ■■ 0.00 8,440 8,440 8,440 10 84,400
13/10/2017 8,440 -0.03 -0.35 8,450 8,450 8,190 5,360 45,238,400
12/10/2017 8,470 0.00 ■■ 0.00 8,470 8,470 8,470 40 338,800
11/10/2017 8,470 0.18 2.17 8,290 8,850 7,900 2,470 20,920,900
10/10/2017 8,290 0.09 1.10 8,200 8,300 7,810 1,730 14,341,700
09/10/2017 8,200 -0.19 -2.26 8,390 8,390 8,190 2,370 19,434,000
06/10/2017 8,390 0.01 0.12 8,400 8,490 7,900 15,640 131,219,600
05/10/2017 8,380 -0.05 -0.59 8,000 8,400 8,000 550 4,609,000
04/10/2017 8,430 0.23 2.80 8,440 8,440 8,190 1,230 10,368,900
03/10/2017 8,200 -0.29 -3.42 8,790 8,790 7,900 26,130 214,266,000
02/10/2017 8,490 -0.19 -2.19 9,220 9,220 8,110 1,590 13,499,100
29/09/2017 8,680 0.50 6.11 8,700 8,700 7,860 900 7,812,000
28/09/2017 8,180 -0.60 -6.83 8,780 9,000 8,180 3,050 24,949,000
27/09/2017 8,780 -0.02 -0.23 8,210 8,800 8,200 12,390 108,784,200
26/09/2017 8,800 0.18 2.09 8,620 8,800 8,600 230 2,024,000
25/09/2017 8,620 0.02 0.23 8,050 8,620 8,050 70 603,400
22/09/2017 8,600 -0.18 -2.05 8,770 8,780 8,170 10,200 87,720,000
21/09/2017 8,780 0.00 ■■ 0.00 8,780 8,780 8,780 40 351,200
20/09/2017 8,780 0.00 ■■ 0.00 8,400 8,780 8,400 480 4,214,400
19/09/2017 8,780 0.00 ■■ 0.00 8,200 8,780 8,200 70 614,600
18/09/2017 8,780 0.00 ■■ 0.00 8,780 8,780 8,780 50 439,000
15/09/2017 8,780 0.00 ■■ 0.00 8,500 8,780 8,200 20,180 177,180,400
14/09/2017 8,780 0.01 0.11 8,600 8,800 8,500 2,970 26,076,600
13/09/2017 8,770 -0.11 -1.24 8,550 8,800 8,500 23,550 206,533,500
12/09/2017 8,880 0.09 1.02 8,800 8,880 8,500 2,690 23,887,200
11/09/2017 8,790 0.09 1.03 8,500 8,800 8,500 260 2,285,400
08/09/2017 8,700 -0.10 -1.14 8,550 8,800 8,550 2,580 22,446,000
07/09/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,550 590 5,192,000
06/09/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 40 352,000
05/09/2017 8,800 -0.18 -2.00 8,500 8,890 8,500 3,380 29,744,000
01/09/2017 8,980 0.18 2.05 8,900 9,000 8,520 260 2,334,800
31/08/2017 8,800 0.00 ■■ 0.00 8,700 8,800 8,530 960 8,448,000
30/08/2017 8,800 0.01 0.11 8,800 8,800 8,800 60 528,000
29/08/2017 8,790 -0.11 -1.24 8,800 8,800 8,520 560 4,922,400
28/08/2017 8,900 0.10 1.14 8,520 8,900 8,500 1,810 16,109,000
25/08/2017 8,800 -0.10 -1.12 8,520 8,900 8,500 440 3,872,000
24/08/2017 8,900 0.00 ■■ 0.00 8,550 8,900 8,550 800 7,120,000
23/08/2017 8,900 0.15 1.71 8,750 8,900 8,700 3,080 27,412,000
22/08/2017 8,750 0.25 2.94 8,700 8,800 8,500 2,740 23,975,000
21/08/2017 8,500 -0.21 -2.41 8,710 8,990 8,500 4,200 35,700,000
18/08/2017 8,710 -0.19 -2.13 8,900 8,900 8,500 3,910 34,056,100
17/08/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 90 801,000
16/08/2017 8,900 -0.09 -1.00 8,900 8,900 8,900 200 1,780,000
15/08/2017 8,990 0.00 ■■ 0.00 9,000 9,000 8,700 110 988,900
14/08/2017 8,990 0.09 1.01 8,990 8,990 8,990 60 539,400